QQQ261218P00740000
QQQ Dec 18 2026 740.00 Put
optionOPRA
EODNov 5, 2026
90.64USD+80.558%(+40.44)175Vol5,901OI
QQQ261218P00740000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 60.70 | 90.64 | 60.66 | 90.64 | +80.558% | 175 | 10,879 | 0.000% |
| 2026-11-04 | 53.42 | 53.81 | 44.26 | 50.20 | -13.403% | 86 | 10,904 | +80.558% |
| 2026-11-03 | 59.09 | 59.09 | 55.82 | 57.97 | -2.865% | 39 | 10,895 | +56.357% |
| 2026-11-02 | 48.61 | 60.58 | 46.26 | 59.68 | +14.417% | 144 | 10,934 | +51.877% |
| 2026-10-30 | 48.19 | 59.21 | 46.96 | 52.16 | +45.455% | 133 | 10,964 | +73.773% |
| 2026-10-29 | 32.66 | 35.86 | 32.66 | 35.86 | +36.610% | 43 | 10,960 | +152.761% |
| 2026-10-28 | 30.18 | 30.50 | 26.25 | 26.25 | -13.079% | 53 | 10,930 | +245.295% |
| 2026-10-27 | 33.40 | 34.72 | 30.20 | 30.20 | -17.801% | 49 | 10,731 | +200.132% |
| 2026-10-26 | 41.53 | 41.53 | 35.57 | 36.74 | -15.540% | 374 | 10,840 | +146.707% |
| 2026-10-23 | 45.46 | 45.99 | 41.30 | 43.50 | -0.138% | 74 | 10,926 | +108.368% |
| 2026-10-22 | 36.44 | 45.32 | 36.40 | 43.56 | +50.570% | 110 | 10,964 | +108.081% |
| 2026-10-21 | 30.62 | 32.34 | 28.12 | 28.93 | -12.094% | 54 | 11,050 | +213.308% |
| 2026-10-20 | 37.37 | 37.37 | 31.62 | 32.91 | +3.005% | 148 | 11,089 | +175.418% |
| 2026-10-19 | 32.91 | 33.19 | 29.25 | 31.95 | -17.803% | 99 | 11,086 | +183.693% |
| 2026-10-16 | 29.16 | 40.00 | 29.14 | 38.87 | +39.569% | 1,282 | 11,422 | +133.188% |
| 2026-10-15 | 33.39 | 35.77 | 27.38 | 27.85 | +1.273% | 512 | 11,615 | +225.458% |
| 2026-10-14 | 22.71 | 29.15 | 21.58 | 27.50 | +33.625% | 983 | 11,794 | +229.600% |
| 2026-10-13 | 22.51 | 22.55 | 20.50 | 20.58 | +2.797% | 1,081 | 11,816 | +340.428% |
| 2026-10-12 | 19.44 | 20.53 | 19.25 | 20.02 | +6.263% | 674 | 11,363 | +352.747% |
| 2026-10-09 | 19.09 | 20.14 | 18.74 | 18.84 | -10.499% | 100 | 11,353 | +381.104% |
| 2026-10-08 | 19.04 | 23.01 | 17.75 | 21.05 | +18.792% | 464 | 11,338 | +330.594% |
| 2026-10-07 | 19.55 | 20.11 | 17.65 | 17.72 | +0.969% | 1,583 | 10,258 | +411.512% |
| 2026-10-06 | 17.57 | 17.86 | 16.59 | 17.55 | -8.926% | 2,200 | 10,049 | +416.467% |
| 2026-10-05 | 21.44 | 21.44 | 18.94 | 19.27 | -10.787% | 262 | 9,971 | +370.368% |
| 2026-10-02 | 21.06 | 22.58 | 20.46 | 21.60 | -13.876% | 1,035 | 9,456 | +319.630% |
| 2026-10-01 | 25.11 | 27.74 | 23.90 | 25.08 | -2.222% | 328 | 9,421 | +261.404% |
| 2026-09-30 | 25.33 | 25.76 | 23.50 | 25.65 | -1.346% | 830 | 9,180 | +253.372% |
| 2026-09-29 | 26.58 | 27.25 | 25.42 | 26.00 | -3.704% | 214 | 9,025 | +248.615% |
| 2026-09-28 | 25.99 | 29.01 | 25.78 | 27.00 | +11.340% | 1,428 | 8,928 | +235.704% |
| 2026-09-25 | 24.88 | 26.72 | 23.73 | 24.25 | -8.628% | 761 | 8,861 | +273.773% |
| 2026-09-24 | 28.50 | 28.60 | 25.42 | 26.54 | +1.998% | 1,570 | 9,536 | +241.522% |
| 2026-09-23 | 23.82 | 26.74 | 23.70 | 26.02 | +11.914% | 1,353 | 8,884 | +248.347% |
| 2026-09-22 | 24.53 | 24.59 | 22.92 | 23.25 | -9.286% | 837 | 8,430 | +289.849% |
| 2026-09-21 | 29.60 | 29.60 | 24.79 | 25.63 | -26.583% | 1,113 | 7,873 | +253.648% |
| 2026-09-18 | 37.17 | 37.17 | 34.91 | 34.91 | -6.332% | 11 | 7,899 | +159.639% |
| 2026-09-17 | 37.31 | 37.35 | 37.27 | 37.27 | -9.583% | 39 | 7,907 | +143.198% |
| 2026-09-16 | 41.22 | 41.22 | 41.22 | 41.22 | -8.684% | 1 | 7,908 | +119.893% |
| 2026-09-15 | 44.80 | 45.16 | 44.80 | 45.14 | +0.067% | 9 | 7,909 | +100.798% |
| 2026-09-14 | 44.90 | 45.14 | 44.90 | 45.11 | +16.987% | 4 | 7,907 | +100.931% |
| 2026-09-11 | 39.70 | 39.70 | 38.45 | 38.56 | -12.760% | 4 | 7,911 | +135.062% |
| 2026-09-10 | 45.23 | 45.23 | 44.20 | 44.20 | +10.500% | 2 | 7,917 | +105.068% |
| 2026-09-09 | 39.41 | 40.63 | 39.15 | 40.00 | +3.252% | 65 | 7,954 | +126.600% |
| 2026-09-08 | 39.29 | 39.29 | 37.33 | 38.74 | +1.974% | 284 | 7,786 | +133.970% |
| 2026-09-04 | 36.83 | 37.99 | 36.16 | 37.99 | +0.290% | 35 | 7,792 | +138.589% |
| 2026-09-03 | 39.07 | 39.07 | 37.78 | 37.88 | -13.634% | 52 | 7,790 | +139.282% |
| 2026-09-02 | 43.92 | 43.98 | 43.86 | 43.86 | -1.549% | 4 | 8,135 | +106.658% |
| 2026-09-01 | 44.55 | 44.55 | 44.55 | 44.55 | +12.728% | 274 | 8,135 | +103.457% |
| 2026-08-31 | 41.08 | 41.18 | 39.52 | 39.52 | -1.446% | 285 | 8,066 | +129.352% |
| 2026-08-28 | 39.85 | 40.10 | 36.64 | 40.10 | +4.509% | 216 | 8,088 | +126.035% |
| 2026-08-27 | 40.62 | 40.62 | 38.37 | 38.37 | -16.587% | 6 | 8,090 | +136.226% |
| 2026-08-26 | 46.00 | 46.00 | 45.90 | 46.00 | -2.584% | 3 | 8,097 | +97.043% |
| 2026-08-24 | 48.83 | 48.83 | 46.88 | 47.22 | +5.638% | 6 | 8,097 | +91.953% |
| 2026-08-21 | 44.55 | 44.74 | 44.55 | 44.70 | -5.156% | 913 | 8,264 | +102.774% |
| 2026-08-20 | 46.50 | 47.13 | 46.25 | 47.13 | +8.345% | 3 | 8,263 | +92.319% |
| 2026-08-19 | 42.89 | 43.50 | 42.85 | 43.50 | -0.275% | 13 | 8,261 | +108.368% |
| 2026-08-18 | 42.45 | 44.32 | 41.44 | 43.62 | +15.734% | 263 | 8,411 | +107.795% |
| 2026-08-17 | 36.41 | 37.69 | 35.69 | 37.69 | +0.614% | 1,254 | 7,478 | +140.488% |
| 2026-08-14 | 37.38 | 39.25 | 37.38 | 37.46 | +0.456% | 1,035 | 6,471 | +141.965% |
| 2026-08-13 | 37.67 | 38.18 | 37.27 | 37.29 | -9.248% | 310 | 6,251 | +143.068% |
| 2026-08-12 | 41.00 | 41.55 | 40.26 | 41.09 | -7.476% | 178 | 6,382 | +120.589% |
| 2026-08-11 | 44.90 | 44.97 | 43.39 | 44.41 | +2.896% | 41 | 6,369 | +104.098% |
| 2026-08-10 | 43.37 | 43.73 | 42.27 | 43.16 | -0.667% | 308 | 6,223 | +110.009% |
| 2026-08-07 | 44.36 | 45.06 | 43.45 | 43.45 | -9.780% | 20 | 6,225 | +108.608% |
| 2026-08-06 | 51.31 | 51.31 | 47.90 | 48.16 | +4.040% | 10 | 6,224 | +88.206% |
| 2026-08-05 | 45.00 | 46.29 | 44.46 | 46.29 | -0.022% | 188 | 6,195 | +95.809% |
| 2026-08-04 | 50.20 | 50.20 | 46.30 | 46.30 | -27.429% | 40 | 6,203 | +95.767% |
| 2026-08-03 | 63.81 | 63.81 | 63.80 | 63.80 | -2.833% | 2 | 6,202 | +42.069% |
| 2026-07-31 | 66.58 | 66.58 | 65.66 | 65.66 | -3.767% | 25 | 6,242 | +38.044% |
| 2026-07-30 | 67.75 | 68.27 | 67.75 | 68.23 | -12.188% | 160 | 6,309 | +32.845% |
| 2026-07-29 | 77.20 | 80.46 | 76.84 | 77.70 | +4.197% | 358 | 6,260 | +16.654% |
| 2026-07-28 | 77.55 | 78.49 | 74.57 | 74.57 | +2.025% | 5 | 6,259 | +21.550% |
| 2026-07-27 | 73.09 | 73.09 | 73.09 | 73.09 | +13.759% | 1 | 6,259 | +24.011% |
| 2026-07-24 | 69.29 | 70.00 | 64.25 | 64.25 | -2.607% | 30 | 6,284 | +41.074% |
| 2026-07-23 | 63.50 | 65.97 | 63.50 | 65.97 | +20.714% | 19 | 6,287 | +37.396% |
| 2026-07-21 | 56.62 | 56.62 | 54.65 | 54.65 | -7.074% | 4 | 6,290 | +65.855% |
| 2026-07-20 | 57.58 | 59.07 | 57.58 | 58.81 | -4.915% | 27 | 6,303 | +54.123% |
| 2026-07-17 | 68.50 | 68.50 | 61.85 | 61.85 | +7.174% | 84 | 6,387 | +46.548% |
| 2026-07-16 | 56.54 | 59.24 | 54.20 | 57.71 | +10.853% | 121 | 6,337 | +57.061% |
| 2026-07-15 | 48.95 | 54.62 | 48.95 | 52.06 | +1.422% | 15 | 6,322 | +74.107% |
| 2026-07-14 | 51.34 | 51.34 | 50.75 | 51.33 | -6.537% | 5 | 6,321 | +76.583% |
| 2026-07-13 | 53.07 | 55.14 | 53.07 | 54.92 | +7.686% | 104 | 6,369 | +65.040% |
| 2026-07-09 | 51.70 | 53.45 | 51.00 | 51.00 | -12.491% | 96 | 6,409 | +77.725% |
| 2026-07-08 | 59.00 | 62.94 | 58.28 | 58.28 | -1.371% | 10 | 6,404 | +55.525% |
| 2026-07-07 | 57.70 | 59.09 | 57.70 | 59.09 | +15.546% | 24 | 6,422 | +53.393% |
| 2026-07-06 | 51.61 | 51.61 | 51.14 | 51.14 | -9.487% | 21 | 6,442 | +77.239% |
| 2026-07-02 | 49.72 | 56.50 | 49.72 | 56.50 | +10.697% | 3 | 6,445 | +60.425% |
| 2026-07-01 | 50.59 | 51.04 | 48.40 | 51.04 | +7.340% | 131 | 6,432 | +77.586% |
| 2026-06-30 | 49.29 | 49.66 | 47.14 | 47.55 | -11.944% | 197 | 6,602 | +90.620% |
| 2026-06-29 | 56.01 | 56.01 | 54.00 | 54.00 | -11.257% | 13 | 6,614 | +67.852% |
| 2026-06-26 | 61.11 | 61.14 | 58.07 | 60.85 | +3.857% | 21 | 6,631 | +48.956% |
| 2026-06-25 | 53.58 | 61.61 | 53.58 | 58.59 | -5.071% | 256 | 6,662 | +54.702% |
| 2026-06-24 | 58.03 | 63.64 | 58.03 | 61.72 | +2.987% | 44 | 6,672 | +46.857% |
| 2026-06-23 | 60.00 | 60.72 | 56.46 | 59.93 | +22.883% | 163 | 6,791 | +51.243% |
| 2026-06-22 | 45.89 | 49.50 | 45.40 | 48.77 | +1.225% | 1,636 | 5,232 | +85.852% |
| 2026-06-18 | 49.86 | 50.18 | 47.70 | 48.18 | -14.164% | 257 | 5,189 | +88.128% |
| 2026-06-17 | 50.00 | 56.13 | 50.00 | 56.13 | +10.557% | 21 | 5,193 | +61.482% |
| 2026-06-16 | 46.20 | 50.77 | 46.20 | 50.77 | +10.973% | 42 | 5,179 | +78.531% |
| 2026-06-15 | 47.00 | 47.00 | 45.33 | 45.75 | -18.638% | 298 | 4,926 | +98.120% |
| 2026-06-12 | 57.76 | 58.00 | 56.23 | 56.23 | -4.240% | 20 | 4,906 | +61.195% |
| 2026-06-11 | 67.52 | 67.52 | 58.72 | 58.72 | -13.033% | 2 | 4,908 | +54.360% |
| 2026-06-10 | 65.00 | 67.52 | 62.78 | 67.52 | +5.385% | 6 | 4,909 | +34.242% |
| 2026-06-09 | 54.80 | 74.16 | 54.80 | 64.07 | +13.238% | 20 | 4,923 | +41.470% |
| 2026-06-08 | 56.69 | 58.10 | 55.32 | 56.58 | -8.786% | 51 | 4,940 | +60.198% |
| 2026-06-05 | 52.29 | 63.62 | 52.29 | 62.03 | +33.083% | 88 | 4,984 | +46.123% |
| 2026-06-04 | 48.53 | 48.53 | 45.89 | 46.61 | +2.282% | 4,038 | 1,009 | +94.465% |
| 2026-06-03 | 44.31 | 46.85 | 44.31 | 45.57 | +2.060% | 102 | 955 | +98.903% |
| 2026-06-02 | 46.20 | 46.46 | 44.65 | 44.65 | -1.847% | 291 | 785 | +103.001% |
| 2026-06-01 | 45.90 | 46.53 | 44.36 | 45.49 | -2.088% | 248 | 700 | +99.253% |
| 2026-05-29 | 46.54 | 46.95 | 45.90 | 46.46 | -2.783% | 439 | 708 | +95.093% |
| 2026-05-28 | 49.86 | 49.92 | 47.79 | 47.79 | -4.496% | 40 | 697 | +89.663% |
| 2026-05-27 | 50.51 | 51.60 | 50.04 | 50.04 | +0.341% | 512 | 189 | +81.135% |
| 2026-05-26 | 49.97 | 50.41 | 49.65 | 49.87 | -5.208% | 111 | 137 | +81.753% |
| 2026-05-22 | 53.43 | 53.64 | 52.61 | 52.61 | -5.412% | 36 | 120 | +72.287% |
| 2026-05-21 | 55.57 | 55.64 | 55.57 | 55.62 | -3.971% | 80 | 51 | +62.963% |
| 2026-05-20 | 60.20 | 60.20 | 57.92 | 57.92 | -5.375% | 61 | 5 | +56.492% |
| 2026-05-19 | 62.00 | 62.00 | 61.21 | 61.21 | +3.500% | 2 | 6 | +48.080% |
| 2026-05-15 | 59.14 | 59.14 | 59.14 | 59.14 | +4.728% | 1 | 5 | +53.263% |
| 2026-05-14 | 56.47 | 56.47 | 56.47 | 56.47 | -1.672% | 1 | 5 | +60.510% |
| 2026-05-13 | 57.43 | 57.43 | 57.43 | 57.43 | -8.112% | 1 | 4 | +57.827% |
| 2026-05-12 | 63.50 | 63.50 | 62.50 | 62.50 | -4.390% | 2 | 4 | +45.024% |
| 2026-05-07 | 65.37 | 65.37 | 65.37 | 65.37 | -4.276% | 1 | 4 | +38.657% |
| 2026-05-06 | 68.37 | 68.38 | 68.29 | 68.29 | -10.392% | 4 | 3 | +32.728% |
| 2026-05-01 | 76.25 | 76.25 | 76.21 | 76.21 | -10.024% | 2 | 2 | +18.935% |
| 2026-04-24 | 84.75 | 84.75 | 84.70 | 84.70 | -12.355% | 2 | 2 | +7.013% |
| 2026-04-20 | 96.53 | 96.64 | 96.53 | 96.64 | -44.802% | 2 | 2 | -6.209% |
| 2026-03-31 | 175.08 | 175.08 | 175.08 | 175.08 | +53.444% | 1 | 3 | -48.229% |
| 2026-02-02 | 114.10 | 114.10 | 114.10 | 114.10 | -3.997% | 1 | 3 | -20.561% |
| 2026-01-30 | 119.14 | 119.14 | 118.85 | 118.85 | +8.578% | 2 | 2 | -23.736% |
| 2026-01-27 | 109.45 | 109.46 | 109.45 | 109.46 | -2.268% | 2 | 4 | -17.193% |
| 2026-01-09 | 112.00 | 112.00 | 112.00 | 112.00 | -7.039% | 1 | 3 | -19.071% |
| 2025-12-22 | 120.53 | 120.53 | 120.48 | 120.48 | -5.772% | 2 | 5 | -24.768% |
| 2025-11-26 | 127.86 | 127.86 | 127.86 | 127.86 | -8.698% | 1 | 7 | -29.110% |
| 2025-11-18 | 140.04 | 140.04 | 140.04 | 140.04 | +16.168% | 1 | 8 | -35.276% |
| 2025-11-12 | 118.74 | 120.55 | 118.74 | 120.55 | -0.446% | 6 | 2 | -24.811% |
| 2025-11-06 | 121.09 | 121.09 | 121.09 | 121.09 | +10.584% | 1 | 2 | -25.147% |
| 2025-10-29 | 109.50 | 109.50 | 109.50 | 109.50 | -2.232% | 1 | 2 | -17.224% |
| 2025-10-28 | 112.00 | 112.00 | 111.50 | 112.00 | -8.950% | 3 | 2 | -19.071% |
| 2025-10-24 | 123.01 | 123.01 | 123.01 | 123.01 | -51.934% | 1 | 1 | -26.315% |
| 2025-03-27 | 256.79 | 256.79 | 255.92 | 255.92 | -11.819% | 2 | 1 | -64.583% |
| 2024-08-09 | 289.82 | 290.22 | 289.82 | 290.22 | -3.735% | 4 | 1 | -68.769% |
| 2024-08-08 | 302.17 | 302.17 | 301.48 | 301.48 | 0.000% | 2 | 0 | -69.935% |