QQQ261218P00750000
QQQ Dec 18 2026 750.00 Put
optionOPRA
EODNov 5, 2026
103.16USD+75.323%(+44.32)252Vol1,465OI
QQQ261218P00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 67.05 | 103.16 | 67.05 | 103.16 | +75.323% | 252 | 9,936 | 0.000% |
| 2026-11-04 | 53.80 | 60.00 | 51.78 | 58.84 | -11.104% | 254 | 10,040 | +75.323% |
| 2026-11-03 | 64.92 | 66.59 | 64.52 | 66.19 | -4.072% | 11 | 10,039 | +55.854% |
| 2026-11-02 | 57.33 | 69.00 | 53.11 | 69.00 | +12.893% | 61 | 10,051 | +49.507% |
| 2026-10-30 | 55.26 | 66.79 | 55.26 | 61.12 | +42.604% | 287 | 10,078 | +68.783% |
| 2026-10-29 | 42.13 | 42.86 | 39.75 | 42.86 | +33.479% | 29 | 10,103 | +140.691% |
| 2026-10-28 | 34.10 | 34.10 | 32.11 | 32.11 | -11.591% | 2 | 10,303 | +221.271% |
| 2026-10-27 | 41.03 | 41.03 | 36.21 | 36.32 | -16.735% | 34 | 10,303 | +184.031% |
| 2026-10-26 | 41.71 | 44.18 | 41.68 | 43.62 | -14.083% | 131 | 10,339 | +136.497% |
| 2026-10-23 | 52.93 | 53.25 | 46.99 | 50.77 | +0.336% | 254 | 10,142 | +103.191% |
| 2026-10-22 | 43.09 | 52.03 | 43.09 | 50.60 | +49.527% | 341 | 10,398 | +103.874% |
| 2026-10-21 | 37.54 | 37.54 | 33.67 | 33.84 | -15.674% | 50 | 10,365 | +204.846% |
| 2026-10-20 | 40.78 | 42.90 | 37.12 | 40.13 | +2.216% | 227 | 10,426 | +157.065% |
| 2026-10-19 | 37.88 | 39.26 | 34.77 | 39.26 | -13.960% | 143 | 10,465 | +162.761% |
| 2026-10-16 | 34.96 | 46.69 | 34.96 | 45.63 | +37.316% | 167 | 10,844 | +126.079% |
| 2026-10-15 | 38.02 | 41.64 | 32.40 | 33.23 | +0.697% | 715 | 10,880 | +210.442% |
| 2026-10-14 | 27.35 | 33.87 | 26.28 | 33.00 | +34.092% | 2,303 | 10,736 | +212.606% |
| 2026-10-13 | 26.65 | 26.83 | 24.61 | 24.61 | +2.542% | 220 | 10,701 | +319.179% |
| 2026-10-12 | 23.12 | 24.47 | 23.04 | 24.00 | +6.667% | 206 | 10,691 | +329.833% |
| 2026-10-09 | 22.98 | 24.05 | 22.37 | 22.50 | -9.783% | 650 | 10,589 | +358.489% |
| 2026-10-08 | 22.67 | 26.67 | 21.30 | 24.94 | +18.762% | 662 | 10,377 | +313.633% |
| 2026-10-07 | 23.17 | 23.80 | 21.00 | 21.00 | +1.843% | 774 | 10,001 | +391.238% |
| 2026-10-06 | 21.00 | 21.31 | 19.78 | 20.62 | -9.203% | 817 | 9,819 | +400.291% |
| 2026-10-05 | 25.26 | 25.26 | 22.33 | 22.71 | -10.237% | 1,052 | 10,277 | +354.249% |
| 2026-10-02 | 25.84 | 26.66 | 24.00 | 25.30 | -11.847% | 662 | 10,096 | +307.747% |
| 2026-10-01 | 31.25 | 32.09 | 27.87 | 28.70 | -4.013% | 585 | 10,120 | +259.443% |
| 2026-09-30 | 28.66 | 29.90 | 28.02 | 29.90 | -3.393% | 104 | 10,105 | +245.017% |
| 2026-09-29 | 31.23 | 31.60 | 30.10 | 30.95 | -1.840% | 36 | 10,079 | +233.312% |
| 2026-09-28 | 31.00 | 34.00 | 29.93 | 31.53 | +12.087% | 117 | 10,059 | +227.180% |
| 2026-09-25 | 29.06 | 31.09 | 27.85 | 28.13 | -7.223% | 274 | 9,837 | +266.726% |
| 2026-09-24 | 33.30 | 33.45 | 29.79 | 30.32 | +0.033% | 96 | 9,836 | +240.237% |
| 2026-09-23 | 27.84 | 31.13 | 27.84 | 30.31 | +10.782% | 281 | 9,698 | +240.350% |
| 2026-09-22 | 28.67 | 28.67 | 26.96 | 27.36 | -8.219% | 997 | 9,069 | +277.047% |
| 2026-09-21 | 35.00 | 35.33 | 29.10 | 29.81 | -24.855% | 404 | 8,804 | +246.058% |
| 2026-09-18 | 43.06 | 43.06 | 39.67 | 39.67 | -7.744% | 127 | 8,680 | +160.045% |
| 2026-09-17 | 44.44 | 44.44 | 43.00 | 43.00 | -21.289% | 77 | 8,606 | +139.907% |
| 2026-09-16 | 46.96 | 54.63 | 46.96 | 54.63 | +4.957% | 49 | 8,603 | +88.834% |
| 2026-09-15 | 52.27 | 52.27 | 51.40 | 52.05 | +7.209% | 4 | 8,600 | +98.194% |
| 2026-09-14 | 51.52 | 51.77 | 48.55 | 48.55 | +9.322% | 8 | 8,601 | +112.482% |
| 2026-09-11 | 44.50 | 44.50 | 44.41 | 44.41 | -12.042% | 2,005 | 6,601 | +132.290% |
| 2026-09-10 | 51.20 | 51.20 | 50.49 | 50.49 | +15.300% | 4 | 6,599 | +104.318% |
| 2026-09-08 | 44.59 | 44.60 | 43.79 | 43.79 | -0.273% | 4 | 6,600 | +135.579% |
| 2026-09-04 | 43.91 | 43.91 | 43.91 | 43.91 | -0.091% | 1 | 6,600 | +134.935% |
| 2026-09-03 | 48.01 | 48.01 | 43.58 | 43.95 | -11.302% | 70 | 6,538 | +134.721% |
| 2026-09-02 | 49.48 | 50.21 | 49.30 | 49.55 | -2.365% | 237 | 6,327 | +108.194% |
| 2026-09-01 | 47.52 | 50.90 | 47.52 | 50.75 | +10.687% | 8 | 6,322 | +103.271% |
| 2026-08-31 | 46.94 | 46.94 | 45.70 | 45.85 | -1.504% | 131 | 6,215 | +124.995% |
| 2026-08-28 | 42.20 | 46.75 | 42.20 | 46.55 | +4.607% | 25 | 6,213 | +121.611% |
| 2026-08-27 | 45.00 | 45.53 | 44.02 | 44.50 | -12.488% | 27 | 6,214 | +131.820% |
| 2026-08-26 | 51.95 | 52.25 | 50.85 | 50.85 | -1.739% | 23 | 6,219 | +102.871% |
| 2026-08-25 | 50.30 | 52.08 | 50.30 | 51.75 | -2.726% | 43 | 6,219 | +99.343% |
| 2026-08-24 | 55.00 | 56.80 | 52.13 | 53.20 | +5.765% | 39 | 6,226 | +93.910% |
| 2026-08-21 | 52.28 | 52.28 | 49.62 | 50.30 | -4.554% | 34 | 6,225 | +105.089% |
| 2026-08-20 | 50.58 | 52.75 | 50.58 | 52.70 | +8.236% | 77 | 6,154 | +95.750% |
| 2026-08-19 | 48.20 | 48.84 | 48.20 | 48.69 | -0.896% | 19 | 6,521 | +111.871% |
| 2026-08-18 | 47.33 | 49.13 | 47.33 | 49.13 | +15.059% | 30 | 6,514 | +109.974% |
| 2026-08-17 | 41.52 | 42.70 | 40.40 | 42.70 | +0.684% | 239 | 6,489 | +141.593% |
| 2026-08-14 | 42.32 | 44.10 | 41.99 | 42.41 | -0.165% | 511 | 6,356 | +143.245% |
| 2026-08-13 | 42.85 | 43.36 | 42.10 | 42.48 | -8.191% | 249 | 6,336 | +142.844% |
| 2026-08-12 | 46.11 | 46.80 | 45.32 | 46.27 | -6.883% | 3,139 | 7,842 | +122.952% |
| 2026-08-11 | 48.95 | 49.69 | 48.93 | 49.69 | +2.138% | 28 | 7,815 | +107.607% |
| 2026-08-10 | 48.54 | 49.35 | 48.00 | 48.65 | -1.278% | 28 | 7,813 | +112.045% |
| 2026-08-07 | 50.16 | 51.49 | 49.20 | 49.28 | -6.330% | 34 | 7,802 | +109.334% |
| 2026-08-06 | 54.05 | 54.05 | 52.61 | 52.61 | +3.157% | 7 | 7,800 | +96.084% |
| 2026-08-05 | 50.62 | 51.66 | 50.00 | 51.00 | -1.734% | 14 | 7,793 | +102.275% |
| 2026-08-04 | 56.96 | 56.96 | 51.90 | 51.90 | -16.960% | 12 | 7,787 | +98.767% |
| 2026-08-03 | 70.00 | 70.20 | 62.50 | 62.50 | -10.523% | 1,605 | 8,518 | +65.056% |
| 2026-07-31 | 68.55 | 71.50 | 67.05 | 69.85 | -7.262% | 6 | 8,766 | +47.688% |
| 2026-07-30 | 77.90 | 78.98 | 74.45 | 75.32 | -13.226% | 978 | 9,210 | +36.962% |
| 2026-07-29 | 80.94 | 90.39 | 78.00 | 86.80 | +6.464% | 2,304 | 8,456 | +18.848% |
| 2026-07-28 | 85.85 | 85.85 | 81.53 | 81.53 | +5.952% | 6 | 8,452 | +26.530% |
| 2026-07-27 | 76.31 | 80.23 | 76.31 | 76.95 | +0.588% | 9 | 8,449 | +34.061% |
| 2026-07-24 | 76.84 | 77.15 | 72.23 | 76.50 | +9.348% | 27 | 8,832 | +34.850% |
| 2026-07-23 | 69.00 | 69.96 | 67.34 | 69.96 | +13.756% | 1,547 | 7,837 | +47.456% |
| 2026-07-22 | 63.48 | 63.48 | 61.42 | 61.50 | +1.990% | 7 | 8,209 | +67.740% |
| 2026-07-21 | 63.23 | 63.23 | 60.30 | 60.30 | -10.428% | 1,708 | 9,043 | +71.078% |
| 2026-07-20 | 63.56 | 68.63 | 63.56 | 67.32 | -1.058% | 3,073 | 8,967 | +53.238% |
| 2026-07-17 | 71.54 | 75.00 | 67.91 | 68.04 | +6.130% | 2,102 | 9,003 | +51.617% |
| 2026-07-16 | 59.47 | 64.31 | 59.36 | 64.11 | +8.404% | 4,935 | 6,945 | +60.911% |
| 2026-07-15 | 61.31 | 61.31 | 59.11 | 59.14 | -1.004% | 3,058 | 6,083 | +74.434% |
| 2026-07-13 | 58.70 | 59.74 | 58.70 | 59.74 | +10.855% | 15 | 6,080 | +72.682% |
| 2026-07-10 | 54.37 | 54.37 | 53.89 | 53.89 | -4.247% | 32 | 6,048 | +91.427% |
| 2026-07-09 | 58.93 | 58.93 | 56.28 | 56.28 | -10.738% | 26 | 6,423 | +83.298% |
| 2026-07-08 | 65.05 | 67.56 | 62.70 | 63.05 | -4.194% | 1,578 | 5,976 | +63.616% |
| 2026-07-07 | 65.81 | 65.81 | 65.81 | 65.81 | +19.264% | 1 | 5,976 | +56.754% |
| 2026-07-06 | 58.34 | 58.34 | 54.79 | 55.18 | -12.413% | 645 | 5,583 | +86.952% |
| 2026-07-02 | 61.50 | 64.93 | 61.50 | 63.00 | +12.782% | 19 | 5,576 | +63.746% |
| 2026-07-01 | 55.95 | 56.76 | 53.21 | 55.86 | +7.589% | 19 | 5,838 | +84.676% |
| 2026-06-30 | 55.52 | 55.52 | 51.87 | 51.92 | -10.126% | 103 | 5,770 | +98.690% |
| 2026-06-29 | 59.22 | 59.28 | 57.77 | 57.77 | -11.694% | 3,041 | 8,323 | +78.570% |
| 2026-06-26 | 70.00 | 70.59 | 63.91 | 65.42 | +2.700% | 501 | 7,948 | +57.689% |
| 2026-06-25 | 58.00 | 64.63 | 58.00 | 63.70 | +3.225% | 121 | 7,901 | +61.947% |
| 2026-06-24 | 62.65 | 68.02 | 61.71 | 61.71 | -5.743% | 107 | 7,899 | +67.169% |
| 2026-06-23 | 65.65 | 65.65 | 61.32 | 65.47 | +22.260% | 3,204 | 4,793 | +57.568% |
| 2026-06-22 | 51.68 | 54.51 | 49.98 | 53.55 | +1.210% | 666 | 4,150 | +92.642% |
| 2026-06-18 | 54.08 | 55.87 | 52.63 | 52.91 | -10.851% | 1,572 | 3,502 | +94.973% |
| 2026-06-17 | 55.41 | 61.22 | 53.86 | 59.35 | +7.246% | 12 | 3,503 | +73.816% |
| 2026-06-16 | 51.01 | 55.35 | 50.34 | 55.34 | +10.261% | 45 | 3,502 | +86.411% |
| 2026-06-15 | 50.86 | 51.72 | 49.83 | 50.19 | -20.207% | 3,131 | 791 | +105.539% |
| 2026-06-12 | 66.35 | 66.35 | 62.90 | 62.90 | -5.442% | 16 | 775 | +64.006% |
| 2026-06-11 | 72.35 | 73.34 | 66.52 | 66.52 | -13.216% | 8 | 778 | +55.081% |
| 2026-06-10 | 73.48 | 76.65 | 73.48 | 76.65 | -3.573% | 4 | 778 | +34.586% |
| 2026-06-09 | 76.55 | 79.49 | 76.55 | 79.49 | +29.758% | 2 | 779 | +29.777% |
| 2026-06-08 | 59.46 | 61.30 | 59.46 | 61.26 | -8.458% | 5 | 776 | +68.397% |
| 2026-06-05 | 57.79 | 67.23 | 57.79 | 66.92 | +32.830% | 21 | 784 | +54.154% |
| 2026-06-04 | 51.91 | 51.91 | 50.02 | 50.38 | +0.820% | 275 | 568 | +104.764% |
| 2026-06-03 | 49.67 | 50.90 | 49.67 | 49.97 | +1.793% | 210 | 466 | +106.444% |
| 2026-06-02 | 49.40 | 49.50 | 49.09 | 49.09 | +0.020% | 346 | 199 | +110.145% |
| 2026-06-01 | 50.60 | 50.60 | 48.96 | 49.08 | -3.765% | 17 | 213 | +110.187% |
| 2026-05-29 | 52.44 | 52.44 | 51.00 | 51.00 | -1.506% | 11 | 203 | +102.275% |
| 2026-05-28 | 52.35 | 52.35 | 51.69 | 51.78 | -7.865% | 14 | 198 | +99.228% |
| 2026-05-27 | 55.22 | 56.30 | 55.22 | 56.20 | +3.690% | 3 | 198 | +83.559% |
| 2026-05-26 | 54.43 | 55.09 | 54.20 | 54.20 | -8.276% | 83 | 157 | +90.332% |
| 2026-05-22 | 57.97 | 59.09 | 57.97 | 59.09 | -4.215% | 4 | 155 | +74.581% |
| 2026-05-21 | 63.25 | 63.31 | 60.89 | 61.69 | -1.233% | 101 | 82 | +67.223% |
| 2026-05-20 | 65.71 | 65.71 | 62.46 | 62.46 | -8.604% | 49 | 35 | +65.162% |
| 2026-05-19 | 68.35 | 68.40 | 68.34 | 68.34 | +4.320% | 4 | 34 | +50.951% |
| 2026-05-18 | 68.24 | 68.24 | 65.51 | 65.51 | +3.852% | 3 | 35 | +57.472% |
| 2026-05-15 | 63.08 | 63.08 | 63.08 | 63.08 | +4.576% | 2 | 35 | +63.538% |
| 2026-05-14 | 61.82 | 61.86 | 60.32 | 60.32 | -11.111% | 6 | 35 | +71.021% |
| 2026-05-12 | 65.57 | 69.24 | 64.67 | 67.86 | +7.766% | 30 | 33 | +52.019% |
| 2026-05-11 | 62.90 | 62.97 | 62.82 | 62.97 | -2.220% | 4 | 33 | +63.824% |
| 2026-05-08 | 64.57 | 64.91 | 64.40 | 64.40 | -11.938% | 10 | 22 | +60.186% |
| 2026-05-06 | 73.13 | 73.13 | 73.13 | 73.13 | -13.147% | 1 | 15 | +41.064% |
| 2026-05-04 | 84.20 | 84.20 | 84.20 | 84.20 | -9.267% | 1 | 15 | +22.518% |
| 2026-04-27 | 92.80 | 92.80 | 92.80 | 92.80 | +0.618% | 1 | 15 | +11.164% |
| 2026-04-24 | 95.10 | 95.10 | 92.23 | 92.23 | -5.763% | 4 | 16 | +11.851% |
| 2026-04-23 | 97.87 | 97.87 | 97.87 | 97.87 | -8.198% | 1 | 15 | +5.405% |
| 2026-04-21 | 106.00 | 106.63 | 106.00 | 106.61 | +1.437% | 7 | 15 | -3.236% |
| 2026-04-20 | 105.31 | 105.31 | 105.10 | 105.10 | -0.038% | 5 | 15 | -1.846% |
| 2026-04-17 | 104.77 | 105.14 | 104.66 | 105.14 | -30.747% | 12 | 15 | -1.883% |
| 2026-03-03 | 151.82 | 151.82 | 151.82 | 151.82 | +6.398% | 2 | 3 | -32.051% |
| 2026-02-24 | 142.62 | 142.69 | 142.62 | 142.69 | -4.363% | 4 | 5 | -27.703% |
| 2026-02-23 | 149.23 | 149.23 | 149.20 | 149.20 | +2.494% | 2 | 5 | -30.858% |
| 2026-02-19 | 147.05 | 147.05 | 145.57 | 145.57 | +2.949% | 6 | 5 | -29.134% |
| 2026-02-18 | 141.49 | 141.49 | 141.40 | 141.40 | -8.080% | 2 | 5 | -27.044% |
| 2026-02-17 | 154.19 | 154.19 | 153.81 | 153.83 | +7.747% | 6 | 5 | -32.939% |
| 2026-02-04 | 136.50 | 142.77 | 136.50 | 142.77 | +15.249% | 2 | 5 | -27.744% |
| 2026-02-02 | 123.88 | 123.88 | 123.88 | 123.88 | +3.233% | 1 | 5 | -16.726% |
| 2026-01-27 | 120.00 | 120.00 | 120.00 | 120.00 | -7.529% | 2 | 5 | -14.033% |
| 2026-01-06 | 128.60 | 129.77 | 128.60 | 129.77 | -7.433% | 5 | 3 | -20.506% |
| 2025-12-18 | 139.53 | 140.19 | 137.62 | 140.19 | -4.930% | 39 | 36 | -26.414% |
| 2025-12-17 | 147.42 | 147.46 | 147.42 | 147.46 | +13.562% | 2 | 19 | -30.042% |
| 2025-12-11 | 129.85 | 129.85 | 129.85 | 129.85 | +1.003% | 8 | 18 | -20.554% |
| 2025-12-10 | 128.89 | 128.89 | 128.56 | 128.56 | +2.308% | 10 | 18 | -19.757% |
| 2025-12-08 | 125.66 | 125.66 | 125.66 | 125.66 | -1.751% | 10 | 18 | -17.905% |
| 2025-12-02 | 127.91 | 127.91 | 127.90 | 127.90 | -12.696% | 12 | 8 | -19.343% |
| 2025-11-17 | 146.50 | 146.50 | 146.50 | 146.50 | -2.333% | 4 | 27 | -29.584% |
| 2025-11-14 | 150.00 | 150.00 | 150.00 | 150.00 | +8.108% | 5 | 29 | -31.227% |
| 2025-11-13 | 138.74 | 138.75 | 138.74 | 138.75 | +8.061% | 4 | 34 | -25.650% |
| 2025-11-12 | 128.40 | 128.40 | 128.40 | 128.40 | -5.435% | 5 | 25 | -19.657% |
| 2025-11-06 | 129.86 | 137.28 | 129.86 | 135.78 | +7.480% | 37 | 25 | -24.024% |
| 2025-11-05 | 126.12 | 126.33 | 126.12 | 126.33 | +6.285% | 2 | 12 | -18.341% |
| 2025-10-29 | 118.86 | 118.86 | 118.86 | 118.86 | -4.230% | 2 | 11 | -13.209% |
| 2025-10-27 | 124.08 | 124.11 | 124.08 | 124.11 | -10.789% | 10 | 1 | -16.880% |
| 2025-10-21 | 139.12 | 139.12 | 139.12 | 139.12 | +0.520% | 1 | 1 | -25.848% |
| 2025-10-20 | 138.07 | 138.40 | 138.01 | 138.40 | 0.000% | 4 | 1 | -25.462% |