QQQ261218P00755000
QQQ Dec 18 2026 755.00 Put
optionOPRA
EODNov 5, 2026
104.43USD+75.042%(+44.77)23Vol43OI
QQQ261218P00755000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 79.80 | 104.43 | 79.80 | 104.43 | +75.042% | 23 | 1,363 | 0.000% |
| 2026-11-04 | 59.66 | 59.66 | 59.66 | 59.66 | -16.066% | 1 | 1,373 | +75.042% |
| 2026-11-03 | 70.38 | 71.08 | 69.46 | 71.08 | -4.922% | 4 | 1,371 | +46.919% |
| 2026-11-02 | 62.71 | 74.76 | 62.71 | 74.76 | +5.772% | 9 | 1,363 | +39.687% |
| 2026-10-30 | 63.10 | 70.68 | 61.58 | 70.68 | +55.751% | 27 | 1,343 | +47.750% |
| 2026-10-29 | 45.38 | 45.38 | 45.38 | 45.38 | +16.868% | 2 | 1,343 | +130.123% |
| 2026-10-28 | 38.68 | 40.19 | 38.68 | 38.83 | -3.839% | 6 | 1,352 | +168.942% |
| 2026-10-27 | 40.58 | 40.58 | 40.38 | 40.38 | -25.608% | 4 | 1,351 | +158.618% |
| 2026-10-23 | 54.58 | 54.58 | 51.07 | 54.28 | -0.495% | 21 | 1,364 | +92.391% |
| 2026-10-22 | 54.10 | 56.30 | 54.10 | 54.55 | +48.073% | 16 | 1,365 | +91.439% |
| 2026-10-21 | 39.09 | 39.09 | 36.84 | 36.84 | -12.097% | 4 | 1,378 | +183.469% |
| 2026-10-20 | 41.62 | 41.91 | 41.62 | 41.91 | +0.191% | 6 | 1,377 | +149.177% |
| 2026-10-19 | 41.91 | 42.71 | 41.23 | 41.83 | -15.852% | 34 | 1,405 | +149.653% |
| 2026-10-16 | 39.50 | 49.71 | 39.50 | 49.71 | +39.049% | 39 | 1,407 | +110.078% |
| 2026-10-15 | 42.97 | 45.55 | 35.75 | 35.75 | +1.476% | 22 | 1,477 | +192.112% |
| 2026-10-14 | 30.88 | 37.08 | 30.53 | 35.23 | +22.753% | 726 | 796 | +196.424% |
| 2026-10-13 | 27.30 | 28.70 | 27.18 | 28.70 | +9.333% | 16 | 805 | +263.868% |
| 2026-10-12 | 25.90 | 26.50 | 25.85 | 26.25 | +6.925% | 30 | 809 | +297.829% |
| 2026-10-09 | 25.00 | 25.92 | 24.40 | 24.55 | -11.500% | 50 | 790 | +325.377% |
| 2026-10-08 | 24.64 | 28.96 | 23.20 | 27.74 | +21.720% | 236 | 843 | +276.460% |
| 2026-10-07 | 24.96 | 25.96 | 22.79 | 22.79 | +1.020% | 505 | 569 | +358.227% |
| 2026-10-06 | 22.59 | 23.19 | 21.61 | 22.56 | -9.106% | 112 | 548 | +362.899% |
| 2026-10-05 | 26.60 | 26.60 | 24.35 | 24.82 | -9.383% | 298 | 391 | +320.749% |
| 2026-10-02 | 27.36 | 28.47 | 26.12 | 27.39 | -15.096% | 209 | 310 | +281.271% |
| 2026-10-01 | 32.74 | 32.74 | 30.53 | 32.26 | +5.047% | 12 | 303 | +223.714% |
| 2026-09-30 | 31.33 | 31.33 | 30.67 | 30.71 | -13.542% | 6 | 301 | +240.052% |
| 2026-09-28 | 34.75 | 35.52 | 34.75 | 35.52 | +16.842% | 2 | 301 | +194.003% |
| 2026-09-25 | 31.22 | 31.22 | 30.33 | 30.40 | -7.627% | 11 | 298 | +243.520% |
| 2026-09-24 | 34.36 | 35.67 | 32.91 | 32.91 | +0.858% | 7 | 303 | +217.320% |
| 2026-09-23 | 30.55 | 33.57 | 30.55 | 32.63 | +10.051% | 93 | 244 | +220.043% |
| 2026-09-22 | 31.31 | 31.32 | 29.55 | 29.65 | -12.871% | 135 | 187 | +252.209% |
| 2026-09-21 | 37.51 | 37.51 | 34.03 | 34.03 | -28.852% | 11 | 184 | +206.876% |
| 2026-09-17 | 47.71 | 47.83 | 47.71 | 47.83 | -13.758% | 2 | 185 | +118.336% |
| 2026-09-15 | 55.62 | 55.62 | 55.46 | 55.46 | +1.501% | 2 | 184 | +88.298% |
| 2026-09-14 | 55.03 | 55.49 | 54.64 | 54.64 | +0.515% | 3 | 185 | +91.124% |
| 2026-09-10 | 54.36 | 54.36 | 54.36 | 54.36 | +11.645% | 1 | 185 | +92.108% |
| 2026-09-09 | 48.90 | 48.90 | 48.69 | 48.69 | +1.905% | 2 | 184 | +114.479% |
| 2026-09-08 | 47.78 | 47.78 | 47.78 | 47.78 | +2.775% | 1 | 184 | +118.564% |
| 2026-09-04 | 45.00 | 46.49 | 45.00 | 46.49 | -7.941% | 2 | 183 | +124.629% |
| 2026-08-31 | 50.50 | 50.50 | 50.50 | 50.50 | +3.909% | 1 | 183 | +106.792% |
| 2026-08-27 | 50.64 | 50.64 | 48.60 | 48.60 | -8.042% | 3 | 183 | +114.877% |
| 2026-08-26 | 52.85 | 52.85 | 52.85 | 52.85 | -1.362% | 1 | 182 | +97.597% |
| 2026-08-21 | 53.64 | 53.64 | 53.56 | 53.58 | +4.302% | 6 | 182 | +94.905% |
| 2026-08-19 | 51.42 | 51.42 | 51.37 | 51.37 | +17.069% | 2 | 182 | +103.290% |
| 2026-08-17 | 43.88 | 43.88 | 43.88 | 43.88 | -5.145% | 7 | 179 | +137.990% |
| 2026-08-14 | 44.94 | 46.50 | 44.94 | 46.26 | +3.029% | 21 | 180 | +125.746% |
| 2026-08-13 | 45.51 | 45.51 | 44.90 | 44.90 | -8.554% | 9 | 172 | +132.584% |
| 2026-08-12 | 48.83 | 49.40 | 48.18 | 49.10 | -6.937% | 11 | 169 | +112.688% |
| 2026-08-11 | 52.76 | 52.76 | 52.76 | 52.76 | +2.826% | 5 | 164 | +97.934% |
| 2026-08-10 | 52.50 | 52.54 | 51.31 | 51.31 | -1.137% | 12 | 158 | +103.528% |
| 2026-08-07 | 53.04 | 53.18 | 51.90 | 51.90 | -36.622% | 4 | 154 | +101.214% |
| 2026-07-27 | 79.93 | 83.97 | 79.93 | 81.89 | +3.188% | 5 | 159 | +27.525% |
| 2026-07-24 | 79.36 | 79.36 | 79.36 | 79.36 | +11.586% | 1 | 158 | +31.590% |
| 2026-07-17 | 73.71 | 73.73 | 71.12 | 71.12 | +25.832% | 6 | 156 | +46.836% |
| 2026-07-15 | 56.52 | 56.52 | 56.52 | 56.52 | -9.799% | 2 | 156 | +84.766% |
| 2026-07-13 | 62.62 | 62.66 | 61.65 | 62.66 | +9.699% | 5 | 155 | +66.661% |
| 2026-07-10 | 56.85 | 57.12 | 56.85 | 57.12 | -3.104% | 2 | 155 | +82.826% |
| 2026-07-09 | 59.87 | 59.99 | 58.95 | 58.95 | -10.533% | 6 | 154 | +77.150% |
| 2026-07-08 | 65.90 | 65.90 | 65.89 | 65.89 | +12.710% | 2 | 153 | +58.491% |
| 2026-07-06 | 59.17 | 59.17 | 58.46 | 58.46 | -13.712% | 5 | 154 | +78.635% |
| 2026-07-02 | 58.16 | 67.75 | 58.16 | 67.75 | +16.070% | 2 | 155 | +54.140% |
| 2026-07-01 | 58.45 | 58.45 | 55.67 | 58.37 | +7.594% | 19 | 153 | +78.910% |
| 2026-06-30 | 58.03 | 58.03 | 54.16 | 54.25 | -20.431% | 17 | 150 | +92.498% |
| 2026-06-25 | 68.18 | 68.18 | 68.18 | 68.18 | -1.998% | 1 | 151 | +53.168% |
| 2026-06-24 | 65.81 | 69.57 | 65.81 | 69.57 | +7.744% | 2 | 151 | +50.108% |
| 2026-06-23 | 64.44 | 64.57 | 63.71 | 64.57 | +16.050% | 20 | 135 | +61.731% |
| 2026-06-18 | 56.20 | 56.20 | 55.64 | 55.64 | +0.633% | 4 | 131 | +87.689% |
| 2026-06-16 | 55.29 | 55.29 | 55.29 | 55.29 | -13.406% | 1 | 131 | +88.877% |
| 2026-06-12 | 65.88 | 65.88 | 63.85 | 63.85 | -14.330% | 21 | 110 | +63.555% |
| 2026-06-10 | 72.30 | 74.53 | 72.30 | 74.53 | -1.154% | 6 | 108 | +40.118% |
| 2026-06-09 | 62.50 | 75.40 | 62.50 | 75.40 | +19.987% | 62 | 108 | +38.501% |
| 2026-06-08 | 64.49 | 64.49 | 62.08 | 62.84 | -4.061% | 92 | 40 | +66.184% |
| 2026-06-05 | 66.91 | 66.91 | 65.50 | 65.50 | +24.738% | 2 | 39 | +59.435% |
| 2026-06-04 | 56.15 | 56.15 | 52.51 | 52.51 | +0.344% | 14 | 33 | +98.876% |
| 2026-06-03 | 53.12 | 53.22 | 52.33 | 52.33 | +1.730% | 4 | 31 | +99.560% |
| 2026-06-02 | 51.40 | 51.69 | 51.40 | 51.44 | +0.606% | 10 | 19 | +103.013% |
| 2026-06-01 | 52.63 | 52.63 | 51.13 | 51.13 | -6.731% | 18 | 6 | +104.244% |
| 2026-05-28 | 54.82 | 54.82 | 54.82 | 54.82 | -3.622% | 3 | 7 | +90.496% |
| 2026-05-26 | 56.76 | 58.33 | 56.76 | 56.88 | -6.785% | 7 | 3 | +83.597% |
| 2026-05-22 | 61.04 | 61.04 | 61.02 | 61.02 | -7.699% | 2 | 2 | +71.141% |
| 2026-05-15 | 66.11 | 66.11 | 66.11 | 66.11 | +3.475% | 2 | 3 | +57.964% |
| 2026-05-14 | 63.89 | 63.89 | 63.89 | 63.89 | -22.829% | 1 | 3 | +63.453% |
| 2026-05-05 | 82.26 | 82.79 | 82.26 | 82.79 | -18.738% | 2 | 2 | +26.138% |
| 2026-04-22 | 102.20 | 102.20 | 101.88 | 101.88 | -23.468% | 2 | 2 | +2.503% |
| 2025-12-10 | 133.45 | 133.45 | 133.12 | 133.12 | -6.254% | 10 | 10 | -21.552% |
| 2025-11-20 | 143.00 | 143.00 | 142.00 | 142.00 | -9.554% | 5 | 6 | -26.458% |
| 2025-11-19 | 157.00 | 157.00 | 157.00 | 157.00 | -0.095% | 2 | 6 | -33.484% |
| 2025-11-18 | 160.00 | 160.00 | 157.15 | 157.15 | +7.270% | 5 | 4 | -33.548% |
| 2025-11-17 | 146.50 | 146.50 | 146.50 | 146.50 | +10.358% | 2 | 2 | -28.717% |
| 2025-11-12 | 132.75 | 132.75 | 132.75 | 132.75 | -2.030% | 5 | 7 | -21.333% |
| 2025-11-10 | 135.50 | 135.50 | 135.50 | 135.50 | -10.561% | 7 | 7 | -22.930% |
| 2025-11-07 | 151.50 | 151.50 | 151.50 | 151.50 | +6.690% | 3 | 7 | -31.069% |
| 2025-11-06 | 142.00 | 142.00 | 142.00 | 142.00 | 0.000% | 4 | 4 | -26.458% |