QQQ261218P00745000
QQQ Dec 18 2026 745.00 Put
optionOPRA
EODNov 5, 2026
96.08USD+80.026%(+42.71)28Vol2,427OI
QQQ261218P00745000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 80.57 | 96.08 | 80.57 | 96.08 | +80.026% | 28 | 6,667 | 0.000% |
| 2026-11-04 | 51.24 | 53.63 | 51.24 | 53.37 | -14.375% | 9 | 6,670 | +80.026% |
| 2026-11-03 | 60.55 | 63.08 | 60.03 | 62.33 | +0.988% | 31 | 6,656 | +54.147% |
| 2026-11-02 | 49.01 | 61.72 | 49.01 | 61.72 | +2.576% | 99 | 6,703 | +55.671% |
| 2026-10-30 | 51.09 | 60.17 | 49.91 | 60.17 | +35.671% | 24 | 6,714 | +59.681% |
| 2026-10-29 | 38.00 | 44.35 | 36.80 | 44.35 | +50.186% | 12 | 6,727 | +116.640% |
| 2026-10-28 | 32.48 | 33.46 | 29.53 | 29.53 | -10.866% | 4 | 6,725 | +225.364% |
| 2026-10-27 | 34.80 | 34.80 | 33.13 | 33.13 | -16.801% | 8 | 6,730 | +190.009% |
| 2026-10-26 | 43.29 | 44.94 | 38.50 | 39.82 | -14.860% | 42 | 6,743 | +141.286% |
| 2026-10-23 | 47.32 | 47.32 | 45.57 | 46.77 | -2.765% | 16 | 6,752 | +105.431% |
| 2026-10-22 | 39.70 | 48.10 | 39.70 | 48.10 | +54.961% | 29 | 6,770 | +99.751% |
| 2026-10-21 | 32.66 | 32.66 | 31.04 | 31.04 | -14.959% | 3 | 6,804 | +209.536% |
| 2026-10-20 | 37.48 | 37.48 | 35.14 | 36.50 | +5.766% | 25 | 6,791 | +163.233% |
| 2026-10-19 | 34.50 | 35.81 | 33.86 | 34.51 | -18.067% | 24 | 6,796 | +178.412% |
| 2026-10-16 | 33.43 | 43.36 | 32.92 | 42.12 | +38.918% | 123 | 6,796 | +128.110% |
| 2026-10-15 | 36.87 | 38.41 | 29.85 | 30.32 | +0.564% | 50 | 6,895 | +216.887% |
| 2026-10-14 | 25.04 | 31.59 | 24.18 | 30.15 | +34.000% | 1,577 | 7,031 | +218.673% |
| 2026-10-13 | 24.71 | 24.71 | 22.50 | 22.50 | +2.506% | 1,984 | 6,050 | +327.022% |
| 2026-10-12 | 21.52 | 22.44 | 21.18 | 21.95 | +6.709% | 217 | 5,775 | +337.722% |
| 2026-10-09 | 21.33 | 21.91 | 20.40 | 20.57 | -12.505% | 50,110 | 3,549 | +367.088% |
| 2026-10-08 | 20.64 | 24.85 | 19.50 | 23.51 | +20.379% | 287 | 3,673 | +308.677% |
| 2026-10-07 | 21.07 | 21.88 | 19.28 | 19.53 | +4.216% | 419 | 3,717 | +391.961% |
| 2026-10-06 | 19.11 | 19.53 | 18.32 | 18.74 | -10.592% | 95 | 3,690 | +412.700% |
| 2026-10-05 | 23.28 | 23.28 | 20.60 | 20.96 | -10.656% | 195 | 3,630 | +358.397% |
| 2026-10-02 | 23.48 | 24.30 | 22.17 | 23.46 | -13.111% | 237 | 3,614 | +309.548% |
| 2026-10-01 | 26.25 | 29.77 | 25.75 | 27.00 | -3.571% | 83 | 3,578 | +255.852% |
| 2026-09-30 | 26.50 | 28.00 | 25.50 | 28.00 | -3.714% | 116 | 3,557 | +243.143% |
| 2026-09-29 | 28.07 | 29.46 | 27.73 | 29.08 | -0.886% | 110 | 3,556 | +230.399% |
| 2026-09-28 | 27.80 | 31.22 | 27.80 | 29.34 | +11.136% | 167 | 3,590 | +227.471% |
| 2026-09-25 | 26.52 | 28.30 | 25.80 | 26.40 | -5.206% | 115 | 3,560 | +263.939% |
| 2026-09-24 | 30.56 | 30.63 | 27.78 | 27.85 | -0.108% | 448 | 3,265 | +244.991% |
| 2026-09-23 | 25.52 | 28.76 | 25.52 | 27.88 | +10.943% | 152 | 3,263 | +244.620% |
| 2026-09-22 | 26.68 | 26.68 | 24.96 | 25.13 | -9.081% | 361 | 3,152 | +282.332% |
| 2026-09-21 | 32.00 | 32.00 | 27.09 | 27.64 | -30.622% | 336 | 3,098 | +247.612% |
| 2026-09-17 | 39.84 | 39.84 | 39.84 | 39.84 | -17.890% | 1 | 3,097 | +141.165% |
| 2026-09-15 | 46.70 | 48.52 | 46.70 | 48.52 | +11.004% | 26 | 3,076 | +98.021% |
| 2026-09-14 | 48.24 | 48.31 | 43.71 | 43.71 | +2.726% | 4 | 3,075 | +119.812% |
| 2026-09-09 | 42.40 | 42.79 | 42.40 | 42.55 | +2.333% | 132 | 3,046 | +125.805% |
| 2026-09-08 | 41.17 | 41.70 | 40.07 | 41.58 | +0.314% | 50 | 2,997 | +131.073% |
| 2026-09-03 | 41.22 | 41.45 | 41.22 | 41.45 | -10.533% | 42 | 2,969 | +131.797% |
| 2026-09-02 | 46.33 | 46.33 | 46.33 | 46.33 | -5.449% | 20 | 2,969 | +107.382% |
| 2026-08-26 | 49.00 | 49.00 | 49.00 | 49.00 | +1.282% | 1 | 2,970 | +96.082% |
| 2026-08-25 | 47.92 | 48.38 | 47.92 | 48.38 | -4.895% | 21 | 2,949 | +98.594% |
| 2026-08-20 | 48.99 | 50.87 | 48.99 | 50.87 | +9.870% | 2 | 2,948 | +88.874% |
| 2026-08-19 | 46.37 | 46.37 | 46.30 | 46.30 | -0.172% | 1,040 | 2,370 | +107.516% |
| 2026-08-18 | 46.38 | 46.38 | 46.38 | 46.38 | +15.661% | 2 | 2,372 | +107.158% |
| 2026-08-17 | 38.68 | 40.10 | 38.68 | 40.10 | -0.865% | 19 | 2,363 | +139.601% |
| 2026-08-14 | 39.67 | 41.62 | 39.67 | 40.45 | +0.747% | 167 | 2,345 | +137.528% |
| 2026-08-13 | 39.97 | 40.66 | 39.61 | 40.15 | -5.972% | 259 | 2,169 | +139.303% |
| 2026-08-12 | 43.42 | 44.16 | 42.70 | 42.70 | -9.687% | 230 | 2,156 | +125.012% |
| 2026-08-11 | 46.97 | 47.30 | 46.97 | 47.28 | +3.457% | 79 | 2,167 | +103.215% |
| 2026-08-10 | 46.55 | 46.55 | 45.70 | 45.70 | -3.239% | 116 | 2,154 | +110.241% |
| 2026-08-07 | 46.29 | 47.23 | 46.29 | 47.23 | -3.848% | 5 | 2,152 | +103.430% |
| 2026-08-05 | 48.53 | 49.12 | 48.53 | 49.12 | +1.132% | 63 | 2,122 | +95.603% |
| 2026-08-04 | 48.48 | 48.57 | 48.48 | 48.57 | -19.104% | 4 | 2,122 | +97.818% |
| 2026-08-03 | 67.51 | 67.51 | 60.04 | 60.04 | -33.088% | 3 | 2,122 | +60.027% |
| 2026-07-29 | 79.90 | 89.73 | 79.90 | 89.73 | +16.532% | 2 | 2,123 | +7.077% |
| 2026-07-27 | 77.00 | 77.00 | 77.00 | 77.00 | +4.054% | 1 | 2,124 | +24.779% |
| 2026-07-24 | 69.98 | 74.00 | 69.98 | 74.00 | +5.308% | 7 | 2,130 | +29.838% |
| 2026-07-23 | 70.30 | 70.30 | 70.27 | 70.27 | +21.574% | 6 | 2,133 | +36.730% |
| 2026-07-22 | 59.83 | 59.95 | 57.76 | 57.80 | +0.714% | 15 | 2,135 | +66.228% |
| 2026-07-21 | 59.38 | 59.38 | 57.39 | 57.39 | -8.847% | 7 | 2,132 | +67.416% |
| 2026-07-20 | 62.96 | 62.96 | 62.96 | 62.96 | -2.539% | 1 | 2,132 | +52.605% |
| 2026-07-17 | 68.72 | 72.11 | 64.39 | 64.60 | +3.725% | 14 | 2,132 | +48.731% |
| 2026-07-16 | 59.16 | 62.28 | 57.45 | 62.28 | +16.782% | 4 | 2,134 | +54.271% |
| 2026-07-14 | 53.33 | 53.33 | 53.33 | 53.33 | -2.877% | 1 | 2,136 | +80.161% |
| 2026-07-13 | 55.44 | 55.44 | 54.91 | 54.91 | +7.603% | 4 | 2,136 | +74.977% |
| 2026-07-10 | 54.03 | 54.97 | 51.03 | 51.03 | -4.402% | 112 | 2,090 | +88.281% |
| 2026-07-09 | 54.58 | 56.48 | 53.36 | 53.38 | -10.691% | 37 | 2,079 | +79.993% |
| 2026-07-08 | 65.52 | 65.68 | 59.17 | 59.77 | -0.862% | 54 | 2,066 | +60.750% |
| 2026-07-07 | 60.29 | 60.29 | 60.29 | 60.29 | +13.476% | 1 | 2,066 | +59.363% |
| 2026-07-06 | 54.00 | 54.00 | 52.64 | 53.13 | -12.240% | 23 | 2,066 | +80.839% |
| 2026-07-02 | 60.06 | 62.92 | 59.97 | 60.54 | +10.575% | 95 | 2,048 | +58.705% |
| 2026-07-01 | 52.91 | 54.75 | 50.75 | 54.75 | +10.006% | 116 | 2,041 | +75.489% |
| 2026-06-30 | 54.40 | 54.40 | 49.62 | 49.77 | -10.308% | 64 | 2,029 | +93.048% |
| 2026-06-29 | 58.47 | 59.58 | 55.06 | 55.49 | -15.489% | 366 | 1,908 | +73.148% |
| 2026-06-26 | 61.20 | 65.66 | 60.58 | 65.66 | +7.270% | 21 | 1,909 | +46.330% |
| 2026-06-25 | 65.22 | 65.22 | 59.18 | 61.21 | -4.359% | 144 | 1,868 | +56.968% |
| 2026-06-24 | 63.94 | 66.18 | 63.45 | 64.00 | +9.048% | 50 | 1,873 | +50.125% |
| 2026-06-23 | 61.43 | 61.52 | 58.69 | 58.69 | +14.853% | 29 | 1,895 | +63.708% |
| 2026-06-22 | 47.14 | 51.71 | 47.14 | 51.10 | +2.200% | 34 | 1,893 | +88.023% |
| 2026-06-18 | 51.40 | 51.40 | 50.00 | 50.00 | -13.629% | 99 | 1,865 | +92.160% |
| 2026-06-17 | 52.87 | 57.89 | 52.49 | 57.89 | +11.327% | 7 | 1,866 | +65.970% |
| 2026-06-16 | 48.16 | 52.54 | 48.16 | 52.00 | +7.750% | 23 | 1,864 | +84.769% |
| 2026-06-15 | 48.72 | 49.54 | 47.50 | 48.26 | -17.855% | 544 | 1,349 | +99.088% |
| 2026-06-12 | 62.15 | 63.87 | 58.03 | 58.75 | -6.538% | 24 | 1,345 | +63.540% |
| 2026-06-11 | 71.89 | 72.09 | 62.82 | 62.86 | -14.627% | 30 | 1,347 | +52.848% |
| 2026-06-10 | 66.84 | 73.63 | 66.45 | 73.63 | +12.241% | 21 | 1,348 | +30.490% |
| 2026-06-09 | 61.00 | 73.84 | 61.00 | 65.60 | +13.849% | 11 | 1,351 | +46.463% |
| 2026-06-08 | 60.34 | 60.34 | 57.29 | 57.62 | -10.667% | 11 | 1,353 | +66.748% |
| 2026-06-05 | 52.90 | 64.50 | 52.34 | 64.50 | +34.096% | 1,057 | 349 | +48.961% |
| 2026-06-04 | 51.42 | 51.42 | 48.10 | 48.10 | -0.825% | 10 | 346 | +99.751% |
| 2026-06-03 | 47.13 | 48.56 | 47.00 | 48.50 | +3.170% | 21 | 338 | +98.103% |
| 2026-06-02 | 47.47 | 47.47 | 46.80 | 47.01 | +0.729% | 23 | 314 | +104.382% |
| 2026-06-01 | 48.08 | 48.08 | 46.39 | 46.67 | -3.415% | 60 | 295 | +105.871% |
| 2026-05-29 | 48.27 | 49.17 | 48.27 | 48.32 | -2.816% | 23 | 278 | +98.841% |
| 2026-05-28 | 50.92 | 51.42 | 49.64 | 49.72 | -5.601% | 15 | 273 | +93.242% |
| 2026-05-27 | 52.71 | 52.73 | 52.66 | 52.67 | +1.016% | 4 | 269 | +82.419% |
| 2026-05-26 | 52.47 | 52.87 | 52.08 | 52.14 | -6.324% | 86 | 234 | +84.273% |
| 2026-05-22 | 55.49 | 55.66 | 55.49 | 55.66 | -4.397% | 6 | 232 | +72.619% |
| 2026-05-21 | 61.17 | 61.61 | 57.10 | 58.22 | -3.641% | 134 | 117 | +65.029% |
| 2026-05-20 | 61.66 | 63.05 | 60.42 | 60.42 | -4.715% | 101 | 39 | +59.020% |
| 2026-05-19 | 62.95 | 63.45 | 62.85 | 63.41 | -3.982% | 12 | 34 | +51.522% |
| 2026-05-18 | 64.85 | 66.29 | 63.59 | 66.04 | +6.809% | 14 | 29 | +45.488% |
| 2026-05-15 | 63.36 | 64.24 | 60.45 | 61.83 | +0.146% | 33 | 21 | +55.394% |
| 2026-05-13 | 61.76 | 61.76 | 61.74 | 61.74 | -2.418% | 2 | 21 | +55.620% |
| 2026-05-12 | 65.16 | 65.34 | 63.27 | 63.27 | -0.597% | 20 | 10 | +51.857% |
| 2026-05-08 | 65.50 | 65.50 | 63.65 | 63.65 | -4.858% | 2 | 10 | +50.951% |
| 2026-05-07 | 68.15 | 68.15 | 66.00 | 66.90 | -2.973% | 5 | 9 | +43.617% |
| 2026-05-06 | 71.93 | 72.00 | 68.95 | 68.95 | -16.797% | 9 | 8 | +39.347% |
| 2026-05-04 | 79.41 | 82.87 | 79.41 | 82.87 | -8.984% | 2 | 8 | +15.941% |
| 2026-04-24 | 90.89 | 91.05 | 90.73 | 91.05 | -7.592% | 17 | 8 | +5.524% |
| 2026-04-23 | 95.83 | 98.53 | 95.83 | 98.53 | -47.372% | 4 | 4 | -2.487% |
| 2026-03-30 | 187.22 | 187.22 | 187.22 | 187.22 | +41.941% | 1 | 3 | -48.681% |
| 2025-11-26 | 131.90 | 131.90 | 131.90 | 131.90 | -3.335% | 1 | 3 | -27.157% |
| 2025-11-25 | 136.45 | 136.45 | 136.45 | 136.45 | -5.551% | 1 | 3 | -29.586% |
| 2025-11-18 | 144.47 | 144.47 | 144.47 | 144.47 | +17.704% | 1 | 3 | -33.495% |
| 2025-11-12 | 122.74 | 122.74 | 122.74 | 122.74 | -1.777% | 1 | 1 | -21.721% |
| 2025-11-06 | 124.96 | 124.96 | 124.96 | 124.96 | -45.608% | 1 | 1 | -23.111% |
| 2025-01-28 | 229.74 | 229.74 | 229.74 | 229.74 | -14.813% | 1 | 1 | -58.179% |
| 2024-09-17 | 269.27 | 269.69 | 269.27 | 269.69 | -0.849% | 2 | 1 | -64.374% |
| 2024-08-30 | 273.00 | 273.00 | 272.00 | 272.00 | 0.000% | 4 | 0 | -64.676% |