QQQ261218P00735000
QQQ Dec 18 2026 735.00 Put
optionOPRA
EODNov 5, 2026
89.03USD+93.291%(+42.97)143Vol5,864OI
QQQ261218P00735000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 65.89 | 89.03 | 65.89 | 89.03 | +93.291% | 143 | 6,011 | 0.000% |
| 2026-11-04 | 42.61 | 47.87 | 39.64 | 46.06 | -14.545% | 289 | 6,212 | +93.291% |
| 2026-11-03 | 53.82 | 53.90 | 52.35 | 53.90 | -3.145% | 16 | 6,217 | +65.176% |
| 2026-11-02 | 44.72 | 56.52 | 44.60 | 55.65 | +9.526% | 167 | 6,193 | +59.982% |
| 2026-10-30 | 43.68 | 55.00 | 43.68 | 50.81 | +37.324% | 53 | 6,237 | +75.221% |
| 2026-10-29 | 29.33 | 37.00 | 29.33 | 37.00 | +35.780% | 71 | 6,247 | +140.622% |
| 2026-10-28 | 26.55 | 28.25 | 26.55 | 27.25 | -2.330% | 543 | 6,141 | +226.716% |
| 2026-10-27 | 31.32 | 32.00 | 27.68 | 27.90 | -18.302% | 19 | 6,139 | +219.104% |
| 2026-10-26 | 38.56 | 38.56 | 32.15 | 34.15 | -14.944% | 137 | 6,163 | +160.703% |
| 2026-10-23 | 41.73 | 41.93 | 37.50 | 40.15 | -0.174% | 597 | 5,987 | +121.743% |
| 2026-10-22 | 33.83 | 41.96 | 33.80 | 40.22 | +51.146% | 29 | 5,979 | +121.358% |
| 2026-10-21 | 28.68 | 28.68 | 25.38 | 26.61 | -12.954% | 34 | 6,055 | +234.573% |
| 2026-10-20 | 32.50 | 33.70 | 29.49 | 30.57 | +1.326% | 79 | 6,091 | +191.233% |
| 2026-10-19 | 29.20 | 30.17 | 26.66 | 30.17 | -15.348% | 148 | 6,043 | +195.094% |
| 2026-10-16 | 26.60 | 37.88 | 26.55 | 35.64 | +41.541% | 388 | 6,128 | +149.804% |
| 2026-10-15 | 30.69 | 32.97 | 24.84 | 25.18 | -0.866% | 1,181 | 6,285 | +253.574% |
| 2026-10-14 | 21.00 | 26.05 | 20.00 | 25.40 | +33.684% | 2,395 | 7,050 | +250.512% |
| 2026-10-13 | 20.21 | 20.37 | 18.87 | 19.00 | +2.981% | 358 | 6,958 | +368.579% |
| 2026-10-12 | 17.88 | 18.75 | 17.60 | 18.45 | +5.974% | 1,344 | 5,950 | +382.547% |
| 2026-10-09 | 17.74 | 18.60 | 17.35 | 17.41 | -9.746% | 72 | 5,959 | +411.373% |
| 2026-10-08 | 16.60 | 21.09 | 16.48 | 19.29 | +18.489% | 303 | 5,834 | +361.534% |
| 2026-10-07 | 18.00 | 18.40 | 16.20 | 16.28 | +2.197% | 571 | 5,806 | +446.867% |
| 2026-10-06 | 16.05 | 16.32 | 15.18 | 15.93 | -10.152% | 383 | 5,809 | +458.883% |
| 2026-10-05 | 18.57 | 19.03 | 17.36 | 17.73 | -10.815% | 297 | 5,724 | +402.143% |
| 2026-10-02 | 20.12 | 20.69 | 18.84 | 19.88 | -12.883% | 711 | 5,259 | +347.837% |
| 2026-10-01 | 22.45 | 25.50 | 22.13 | 22.82 | -4.279% | 525 | 5,063 | +290.140% |
| 2026-09-30 | 23.18 | 24.04 | 21.84 | 23.84 | -1.079% | 31 | 5,050 | +273.448% |
| 2026-09-29 | 24.30 | 25.34 | 23.39 | 24.10 | -3.561% | 114 | 5,016 | +269.419% |
| 2026-09-28 | 24.30 | 26.63 | 23.87 | 24.99 | +10.820% | 209 | 4,920 | +256.263% |
| 2026-09-25 | 23.40 | 24.19 | 22.03 | 22.55 | -4.933% | 410 | 4,767 | +294.812% |
| 2026-09-24 | 26.15 | 26.50 | 23.62 | 23.72 | -0.878% | 319 | 4,693 | +275.337% |
| 2026-09-23 | 21.75 | 24.77 | 21.75 | 23.93 | +12.877% | 346 | 4,794 | +272.043% |
| 2026-09-22 | 22.63 | 22.63 | 21.20 | 21.20 | -9.979% | 353 | 4,665 | +319.953% |
| 2026-09-21 | 27.50 | 27.50 | 23.00 | 23.55 | -24.928% | 1,117 | 4,332 | +278.047% |
| 2026-09-18 | 33.30 | 33.30 | 31.37 | 31.37 | -8.516% | 19 | 4,319 | +183.806% |
| 2026-09-17 | 34.70 | 35.61 | 34.29 | 34.29 | -22.456% | 142 | 4,193 | +159.638% |
| 2026-09-16 | 39.30 | 44.22 | 39.30 | 44.22 | +6.324% | 3 | 4,193 | +101.334% |
| 2026-09-15 | 39.97 | 41.85 | 39.97 | 41.59 | +9.275% | 74 | 4,206 | +114.066% |
| 2026-09-14 | 44.00 | 44.00 | 38.06 | 38.06 | +5.196% | 14 | 4,209 | +133.920% |
| 2026-09-11 | 37.00 | 37.00 | 35.75 | 36.18 | -11.540% | 9 | 4,209 | +146.075% |
| 2026-09-10 | 41.20 | 42.39 | 40.12 | 40.90 | +17.091% | 175 | 4,189 | +117.677% |
| 2026-09-08 | 35.88 | 35.88 | 34.83 | 34.93 | -2.157% | 23 | 4,185 | +154.881% |
| 2026-09-04 | 34.55 | 35.78 | 34.43 | 35.70 | +0.478% | 5 | 4,183 | +149.384% |
| 2026-09-03 | 35.53 | 35.53 | 35.53 | 35.53 | -11.858% | 1 | 4,183 | +150.577% |
| 2026-09-02 | 42.02 | 42.02 | 40.31 | 40.31 | -5.153% | 32 | 4,192 | +120.863% |
| 2026-09-01 | 42.00 | 42.50 | 42.00 | 42.50 | +15.114% | 5 | 4,195 | +109.482% |
| 2026-08-31 | 38.06 | 38.38 | 36.81 | 36.92 | -1.257% | 635 | 4,286 | +141.143% |
| 2026-08-28 | 35.70 | 38.16 | 34.42 | 37.39 | -0.506% | 81 | 4,292 | +138.112% |
| 2026-08-27 | 37.00 | 37.70 | 36.90 | 37.58 | -8.786% | 8 | 4,290 | +136.908% |
| 2026-08-26 | 42.67 | 42.67 | 41.20 | 41.20 | -2.647% | 7 | 4,292 | +116.092% |
| 2026-08-25 | 41.66 | 42.50 | 41.66 | 42.32 | -5.641% | 9 | 4,284 | +110.373% |
| 2026-08-24 | 47.00 | 47.00 | 43.93 | 44.85 | +6.053% | 54 | 4,279 | +98.506% |
| 2026-08-21 | 42.00 | 43.50 | 41.12 | 42.29 | -3.514% | 151 | 4,273 | +110.523% |
| 2026-08-20 | 43.40 | 44.48 | 42.26 | 43.83 | +6.126% | 160 | 4,227 | +103.126% |
| 2026-08-19 | 41.05 | 42.68 | 40.08 | 41.30 | +0.609% | 126 | 4,227 | +115.569% |
| 2026-08-18 | 40.10 | 41.46 | 39.39 | 41.05 | +15.309% | 205 | 4,190 | +116.882% |
| 2026-08-17 | 34.00 | 35.60 | 33.44 | 35.60 | +0.850% | 107 | 4,213 | +150.084% |
| 2026-08-14 | 35.00 | 36.80 | 34.91 | 35.30 | +0.170% | 153 | 4,189 | +152.210% |
| 2026-08-13 | 35.50 | 36.15 | 34.99 | 35.24 | -6.945% | 148 | 3,887 | +152.639% |
| 2026-08-12 | 38.66 | 38.66 | 37.87 | 37.87 | -9.293% | 328 | 4,130 | +135.094% |
| 2026-08-11 | 41.50 | 41.75 | 41.49 | 41.75 | +1.804% | 27 | 4,131 | +113.246% |
| 2026-08-10 | 40.13 | 41.01 | 40.06 | 41.01 | +0.589% | 28 | 4,105 | +117.093% |
| 2026-08-07 | 41.22 | 42.02 | 40.77 | 40.77 | -11.234% | 4 | 4,105 | +118.371% |
| 2026-08-06 | 45.93 | 45.93 | 45.93 | 45.93 | +6.988% | 1 | 4,104 | +93.838% |
| 2026-08-05 | 42.62 | 42.93 | 42.50 | 42.93 | -2.587% | 17 | 4,109 | +107.384% |
| 2026-08-04 | 45.35 | 45.35 | 44.07 | 44.07 | -22.439% | 42 | 4,109 | +102.020% |
| 2026-08-03 | 56.82 | 56.82 | 56.82 | 56.82 | -6.807% | 1 | 4,109 | +56.688% |
| 2026-07-31 | 61.65 | 62.03 | 60.97 | 60.97 | -25.854% | 6 | 4,109 | +46.023% |
| 2026-07-29 | 76.76 | 82.23 | 71.80 | 82.23 | +11.483% | 174 | 4,063 | +8.269% |
| 2026-07-28 | 73.76 | 73.76 | 73.76 | 73.76 | +11.353% | 1 | 4,064 | +20.702% |
| 2026-07-27 | 69.72 | 70.06 | 65.36 | 66.24 | +0.807% | 124 | 4,005 | +34.405% |
| 2026-07-24 | 65.71 | 65.71 | 65.71 | 65.71 | +22.777% | 1 | 4,004 | +35.489% |
| 2026-07-22 | 53.52 | 53.52 | 53.52 | 53.52 | -0.779% | 1 | 4,004 | +66.349% |
| 2026-07-21 | 53.94 | 53.94 | 53.94 | 53.94 | -4.429% | 1 | 4,004 | +65.054% |
| 2026-07-20 | 57.51 | 57.51 | 56.44 | 56.44 | -2.740% | 2 | 4,003 | +57.743% |
| 2026-07-17 | 64.67 | 64.67 | 58.03 | 58.03 | +4.127% | 30 | 3,978 | +53.421% |
| 2026-07-16 | 52.50 | 55.73 | 52.50 | 55.73 | +12.246% | 4 | 3,985 | +59.752% |
| 2026-07-15 | 48.37 | 53.08 | 48.37 | 49.65 | +2.731% | 100 | 3,953 | +79.315% |
| 2026-07-14 | 50.00 | 50.00 | 48.33 | 48.33 | -8.083% | 13 | 3,944 | +84.213% |
| 2026-07-13 | 51.60 | 52.58 | 51.60 | 52.58 | +11.304% | 2 | 3,944 | +69.323% |
| 2026-07-10 | 47.06 | 47.24 | 47.06 | 47.24 | -3.670% | 2 | 3,944 | +88.463% |
| 2026-07-09 | 49.02 | 49.04 | 48.99 | 49.04 | -12.507% | 14 | 3,940 | +81.546% |
| 2026-07-08 | 56.86 | 56.86 | 56.05 | 56.05 | +5.397% | 123 | 3,961 | +58.840% |
| 2026-07-07 | 52.80 | 57.26 | 52.80 | 53.18 | +7.543% | 8 | 3,959 | +67.413% |
| 2026-07-06 | 49.20 | 49.45 | 49.20 | 49.45 | -10.025% | 3 | 3,957 | +80.040% |
| 2026-07-02 | 47.97 | 56.62 | 46.97 | 54.96 | +12.808% | 267 | 4,037 | +61.991% |
| 2026-07-01 | 48.55 | 49.55 | 46.30 | 48.72 | +8.435% | 112 | 4,113 | +82.738% |
| 2026-06-30 | 46.55 | 46.69 | 44.91 | 44.93 | -11.188% | 69 | 4,089 | +98.153% |
| 2026-06-29 | 53.30 | 53.50 | 50.51 | 50.59 | -12.806% | 246 | 3,958 | +75.983% |
| 2026-06-26 | 56.66 | 58.08 | 56.16 | 58.02 | +0.052% | 7 | 3,954 | +53.447% |
| 2026-06-25 | 61.00 | 61.00 | 57.99 | 57.99 | -5.508% | 33 | 3,941 | +53.526% |
| 2026-06-24 | 58.31 | 61.37 | 56.80 | 61.37 | +9.982% | 281 | 3,708 | +45.071% |
| 2026-06-23 | 57.30 | 57.30 | 55.27 | 55.80 | +18.723% | 10 | 3,716 | +59.552% |
| 2026-06-22 | 47.67 | 47.67 | 46.36 | 47.00 | +3.138% | 20 | 3,705 | +89.426% |
| 2026-06-18 | 48.21 | 48.21 | 45.57 | 45.57 | -7.902% | 26 | 3,697 | +95.370% |
| 2026-06-17 | 47.32 | 50.13 | 47.32 | 49.48 | +2.592% | 109 | 3,609 | +79.931% |
| 2026-06-16 | 44.02 | 48.35 | 44.02 | 48.23 | +9.813% | 128 | 3,521 | +84.595% |
| 2026-06-15 | 45.50 | 45.50 | 43.37 | 43.92 | -18.304% | 154 | 3,393 | +102.709% |
| 2026-06-12 | 53.77 | 53.80 | 53.63 | 53.76 | -16.754% | 13 | 3,401 | +65.606% |
| 2026-06-11 | 64.58 | 64.58 | 64.58 | 64.58 | -2.521% | 1 | 3,400 | +37.860% |
| 2026-06-10 | 66.25 | 66.25 | 66.25 | 66.25 | +5.159% | 1 | 3,400 | +34.385% |
| 2026-06-09 | 51.40 | 63.97 | 51.39 | 63.00 | +14.964% | 6 | 6,396 | +41.317% |
| 2026-06-08 | 54.74 | 54.80 | 52.10 | 54.80 | -8.392% | 3,007 | 526 | +62.464% |
| 2026-06-05 | 48.65 | 60.54 | 48.65 | 59.82 | +35.585% | 156 | 526 | +48.830% |
| 2026-06-04 | 46.10 | 46.10 | 44.12 | 44.12 | +1.030% | 5 | 525 | +101.791% |
| 2026-06-03 | 43.64 | 44.79 | 43.00 | 43.67 | +2.033% | 10 | 519 | +103.870% |
| 2026-06-02 | 43.11 | 43.14 | 42.80 | 42.80 | +0.540% | 25 | 513 | +108.014% |
| 2026-06-01 | 44.15 | 44.15 | 42.30 | 42.57 | -3.074% | 77 | 478 | +109.138% |
| 2026-05-29 | 44.45 | 45.86 | 43.92 | 43.92 | -2.939% | 82 | 450 | +102.709% |
| 2026-05-28 | 47.68 | 47.68 | 44.87 | 45.25 | -5.037% | 151 | 406 | +96.751% |
| 2026-05-27 | 48.60 | 48.60 | 47.65 | 47.65 | +0.527% | 4 | 404 | +86.842% |
| 2026-05-26 | 47.26 | 48.14 | 47.26 | 47.40 | -5.765% | 85 | 386 | +87.827% |
| 2026-05-22 | 50.58 | 50.58 | 50.30 | 50.30 | -5.770% | 5 | 381 | +76.998% |
| 2026-05-21 | 55.54 | 55.72 | 53.19 | 53.38 | -4.781% | 60 | 339 | +66.785% |
| 2026-05-20 | 56.06 | 56.06 | 56.06 | 56.06 | -4.138% | 1 | 338 | +58.812% |
| 2026-05-19 | 58.48 | 58.48 | 58.48 | 58.48 | +3.578% | 1 | 338 | +52.240% |
| 2026-05-18 | 56.46 | 56.46 | 56.46 | 56.46 | +1.913% | 1 | 338 | +57.687% |
| 2026-05-15 | 55.40 | 55.40 | 55.40 | 55.40 | +4.430% | 1 | 338 | +60.704% |
| 2026-05-14 | 53.88 | 54.45 | 53.05 | 53.05 | -3.965% | 464 | 338 | +67.823% |
| 2026-05-13 | 55.24 | 55.24 | 55.24 | 55.24 | -10.470% | 1 | 21 | +61.169% |
| 2026-05-12 | 61.70 | 61.70 | 61.70 | 61.70 | +11.271% | 5 | 21 | +44.295% |
| 2026-05-11 | 55.55 | 55.55 | 55.22 | 55.45 | -2.907% | 3 | 21 | +60.559% |
| 2026-05-08 | 57.13 | 57.17 | 57.01 | 57.11 | -12.300% | 17 | 20 | +55.892% |
| 2026-05-06 | 65.41 | 65.41 | 65.12 | 65.12 | -22.254% | 2 | 5 | +36.717% |
| 2026-04-24 | 83.45 | 83.79 | 83.45 | 83.76 | -8.996% | 4 | 3 | +6.292% |
| 2026-04-20 | 92.14 | 92.14 | 92.04 | 92.04 | -46.018% | 3 | 3 | -3.270% |
| 2026-03-30 | 170.50 | 170.50 | 170.50 | 170.50 | +22.556% | 1 | 1 | -47.783% |
| 2026-02-05 | 139.13 | 139.13 | 139.12 | 139.12 | +22.887% | 2 | 2 | -36.005% |
| 2026-01-29 | 113.28 | 113.28 | 113.21 | 113.21 | +7.481% | 2 | 6 | -21.359% |
| 2026-01-27 | 105.33 | 105.33 | 105.33 | 105.33 | -8.702% | 2 | 8 | -15.475% |
| 2026-01-08 | 115.43 | 115.43 | 115.37 | 115.37 | +4.587% | 7 | 6 | -22.831% |
| 2026-01-07 | 109.94 | 110.31 | 109.94 | 110.31 | -6.207% | 7 | 12 | -19.291% |
| 2025-12-31 | 117.61 | 117.61 | 117.61 | 117.61 | +4.710% | 1 | 5 | -24.301% |
| 2025-12-26 | 112.32 | 112.32 | 112.32 | 112.32 | -1.413% | 1 | 9 | -20.735% |
| 2025-12-24 | 113.93 | 113.93 | 113.93 | 113.93 | -1.700% | 2 | 8 | -21.856% |
| 2025-12-23 | 115.90 | 115.90 | 115.90 | 115.90 | +2.476% | 2 | 8 | -23.184% |
| 2025-12-05 | 113.10 | 113.10 | 113.10 | 113.10 | -4.088% | 1 | 8 | -21.282% |
| 2025-11-12 | 116.45 | 117.92 | 116.45 | 117.92 | -8.419% | 10 | 7 | -24.500% |
| 2025-10-16 | 128.76 | 128.76 | 128.76 | 128.76 | 0.000% | 2 | 2 | -30.856% |