QQQ261218P00760000
QQQ Dec 18 2026 760.00 Put
optionOPRA
EODNov 5, 2026
109.89USD+69.062%(+44.89)17Vol541OI
QQQ261218P00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 80.09 | 109.89 | 80.09 | 109.89 | +69.062% | 17 | 4,034 | 0.000% |
| 2026-11-04 | 65.00 | 65.00 | 65.00 | 65.00 | -10.898% | 2 | 4,127 | +69.062% |
| 2026-11-03 | 75.56 | 75.56 | 72.95 | 72.95 | -8.446% | 12 | 4,120 | +50.637% |
| 2026-11-02 | 66.28 | 79.68 | 65.50 | 79.68 | +10.990% | 30 | 4,111 | +37.914% |
| 2026-10-30 | 64.30 | 76.60 | 64.30 | 71.79 | +43.523% | 229 | 4,056 | +53.071% |
| 2026-10-29 | 50.02 | 50.02 | 50.02 | 50.02 | +17.253% | 2 | 4,055 | +119.692% |
| 2026-10-28 | 42.66 | 42.66 | 42.66 | 42.66 | -2.825% | 1 | 4,072 | +157.595% |
| 2026-10-27 | 44.00 | 44.60 | 43.00 | 43.90 | -13.018% | 5 | 4,072 | +150.319% |
| 2026-10-26 | 56.75 | 56.92 | 49.59 | 50.47 | -13.976% | 72 | 4,094 | +117.733% |
| 2026-10-23 | 58.96 | 58.96 | 58.52 | 58.67 | -0.136% | 13 | 4,086 | +87.302% |
| 2026-10-22 | 55.42 | 60.18 | 53.65 | 58.75 | +44.847% | 18 | 4,091 | +87.047% |
| 2026-10-21 | 40.99 | 41.15 | 40.56 | 40.56 | -18.669% | 40 | 4,078 | +170.932% |
| 2026-10-20 | 49.87 | 49.87 | 49.87 | 49.87 | +10.113% | 20 | 4,084 | +120.353% |
| 2026-10-19 | 44.32 | 45.49 | 41.47 | 45.29 | -15.235% | 73 | 4,122 | +142.636% |
| 2026-10-16 | 43.02 | 54.50 | 43.02 | 53.43 | +25.246% | 48 | 4,119 | +105.671% |
| 2026-10-15 | 46.07 | 47.01 | 42.06 | 42.66 | +12.381% | 49 | 4,150 | +157.595% |
| 2026-10-14 | 32.77 | 39.75 | 32.77 | 37.96 | +25.737% | 34 | 4,152 | +189.489% |
| 2026-10-13 | 29.75 | 31.29 | 29.55 | 30.19 | +3.214% | 23 | 4,158 | +263.995% |
| 2026-10-12 | 28.00 | 29.25 | 27.80 | 29.25 | +9.346% | 32 | 4,161 | +275.692% |
| 2026-10-09 | 27.52 | 28.24 | 26.56 | 26.75 | -11.100% | 62 | 4,169 | +310.804% |
| 2026-10-08 | 26.66 | 30.77 | 25.69 | 30.09 | +20.360% | 230 | 4,189 | +265.204% |
| 2026-10-07 | 27.31 | 28.09 | 25.00 | 25.00 | +2.166% | 790 | 4,306 | +339.560% |
| 2026-10-06 | 24.22 | 25.20 | 23.50 | 24.47 | -9.202% | 1,295 | 3,915 | +349.081% |
| 2026-10-05 | 28.60 | 29.03 | 26.40 | 26.95 | -10.702% | 301 | 3,745 | +307.755% |
| 2026-10-02 | 30.27 | 30.90 | 28.27 | 30.18 | -10.525% | 161 | 3,699 | +264.115% |
| 2026-10-01 | 34.90 | 35.82 | 33.73 | 33.73 | +0.537% | 8 | 3,693 | +225.793% |
| 2026-09-30 | 34.62 | 34.65 | 32.78 | 33.55 | -8.508% | 10 | 3,691 | +227.541% |
| 2026-09-29 | 35.67 | 36.67 | 35.03 | 36.67 | -0.542% | 6 | 3,692 | +199.673% |
| 2026-09-28 | 39.55 | 39.55 | 36.87 | 36.87 | +11.289% | 3 | 3,692 | +198.047% |
| 2026-09-25 | 35.10 | 35.10 | 33.12 | 33.13 | -7.303% | 14 | 3,689 | +231.693% |
| 2026-09-24 | 35.29 | 35.74 | 35.29 | 35.74 | -1.651% | 4 | 3,689 | +207.471% |
| 2026-09-23 | 32.76 | 36.40 | 32.76 | 36.34 | +15.182% | 30 | 3,700 | +202.394% |
| 2026-09-22 | 33.89 | 33.90 | 31.55 | 31.55 | -8.657% | 632 | 3,707 | +248.304% |
| 2026-09-21 | 40.45 | 40.45 | 34.54 | 34.54 | -31.168% | 46 | 3,692 | +218.153% |
| 2026-09-18 | 50.18 | 50.18 | 50.18 | 50.18 | +0.140% | 1 | 3,691 | +118.992% |
| 2026-09-17 | 51.72 | 51.72 | 50.11 | 50.11 | -9.451% | 3 | 3,690 | +119.298% |
| 2026-09-16 | 55.34 | 55.34 | 55.34 | 55.34 | -6.725% | 1 | 3,690 | +98.572% |
| 2026-09-15 | 59.33 | 59.33 | 59.33 | 59.33 | +6.613% | 1 | 3,691 | +85.218% |
| 2026-09-14 | 58.90 | 59.10 | 55.65 | 55.65 | -0.518% | 4 | 3,693 | +97.466% |
| 2026-09-10 | 58.46 | 58.46 | 55.94 | 55.94 | +6.552% | 4 | 3,693 | +96.443% |
| 2026-09-09 | 52.46 | 52.50 | 52.46 | 52.50 | +5.063% | 2 | 3,693 | +109.314% |
| 2026-09-04 | 49.97 | 49.97 | 49.97 | 49.97 | -0.120% | 1 | 3,692 | +119.912% |
| 2026-09-03 | 51.35 | 51.35 | 49.96 | 50.03 | -15.789% | 41 | 3,693 | +119.648% |
| 2026-09-02 | 59.41 | 59.41 | 59.41 | 59.41 | +12.925% | 2 | 3,693 | +84.969% |
| 2026-08-31 | 53.25 | 53.25 | 52.61 | 52.61 | +9.285% | 2 | 3,693 | +108.877% |
| 2026-08-28 | 50.40 | 52.25 | 48.14 | 48.14 | -4.389% | 141 | 3,693 | +128.272% |
| 2026-08-27 | 52.02 | 52.02 | 50.35 | 50.35 | -16.969% | 8 | 3,692 | +118.252% |
| 2026-08-24 | 60.64 | 60.64 | 60.64 | 60.64 | +6.517% | 2 | 3,690 | +81.217% |
| 2026-08-21 | 56.95 | 57.05 | 56.88 | 56.93 | -6.072% | 4 | 3,692 | +93.027% |
| 2026-08-20 | 60.61 | 60.61 | 60.61 | 60.61 | +13.693% | 1 | 3,694 | +81.307% |
| 2026-08-19 | 53.31 | 53.31 | 53.31 | 53.31 | -1.296% | 3 | 3,695 | +106.134% |
| 2026-08-18 | 54.21 | 55.56 | 54.01 | 54.01 | +15.901% | 45 | 3,702 | +103.462% |
| 2026-08-17 | 46.34 | 46.60 | 45.66 | 46.60 | -3.679% | 1,023 | 3,792 | +135.815% |
| 2026-08-14 | 47.35 | 49.31 | 47.10 | 48.38 | +1.404% | 552 | 3,755 | +127.139% |
| 2026-08-13 | 48.52 | 48.52 | 47.71 | 47.71 | -8.197% | 5 | 3,755 | +130.329% |
| 2026-08-12 | 51.80 | 51.97 | 51.79 | 51.97 | -5.147% | 5 | 3,771 | +111.449% |
| 2026-08-11 | 54.94 | 54.94 | 54.79 | 54.79 | -0.707% | 31 | 3,748 | +100.566% |
| 2026-08-10 | 54.45 | 55.18 | 53.68 | 55.18 | +0.327% | 30 | 3,743 | +99.148% |
| 2026-08-07 | 56.47 | 58.20 | 55.00 | 55.00 | -4.811% | 7 | 3,740 | +99.800% |
| 2026-08-05 | 57.78 | 57.78 | 57.78 | 57.78 | -0.824% | 1 | 3,743 | +90.187% |
| 2026-08-04 | 64.00 | 64.00 | 58.26 | 58.26 | -16.771% | 13 | 3,730 | +88.620% |
| 2026-08-03 | 69.97 | 70.00 | 69.97 | 70.00 | -19.927% | 2 | 3,731 | +56.986% |
| 2026-07-28 | 87.42 | 87.42 | 87.42 | 87.42 | +2.920% | 75 | 3,806 | +25.704% |
| 2026-07-27 | 84.94 | 84.94 | 84.94 | 84.94 | +8.356% | 2 | 3,806 | +29.374% |
| 2026-07-24 | 82.94 | 84.15 | 78.39 | 78.39 | +1.476% | 79 | 3,808 | +40.184% |
| 2026-07-23 | 79.81 | 79.81 | 77.25 | 77.25 | +15.402% | 3 | 3,810 | +42.252% |
| 2026-07-21 | 67.50 | 67.60 | 66.94 | 66.94 | -10.984% | 7 | 3,810 | +64.162% |
| 2026-07-20 | 75.21 | 75.21 | 75.20 | 75.20 | +0.885% | 3 | 3,808 | +46.130% |
| 2026-07-17 | 77.09 | 77.22 | 74.46 | 74.54 | +21.420% | 4 | 3,807 | +47.424% |
| 2026-07-14 | 60.84 | 61.39 | 60.84 | 61.39 | -7.238% | 4 | 3,809 | +79.003% |
| 2026-07-13 | 66.18 | 66.18 | 66.18 | 66.18 | +10.650% | 1 | 3,809 | +66.047% |
| 2026-07-10 | 61.92 | 61.92 | 59.81 | 59.81 | -2.985% | 3 | 3,807 | +83.732% |
| 2026-07-09 | 61.65 | 61.65 | 61.65 | 61.65 | -10.600% | 4 | 3,812 | +78.248% |
| 2026-07-08 | 72.99 | 72.99 | 68.82 | 68.96 | +12.735% | 3 | 3,811 | +59.353% |
| 2026-07-06 | 61.18 | 61.18 | 61.15 | 61.17 | +0.592% | 7 | 3,815 | +79.647% |
| 2026-07-02 | 60.81 | 60.81 | 60.81 | 60.81 | +1.621% | 1 | 3,816 | +80.710% |
| 2026-07-01 | 60.24 | 60.24 | 58.27 | 59.84 | +6.363% | 9 | 5,070 | +83.640% |
| 2026-06-30 | 61.18 | 61.18 | 56.24 | 56.26 | -21.796% | 7,093 | 7,586 | +95.325% |
| 2026-06-26 | 75.70 | 77.36 | 70.40 | 71.94 | +2.217% | 1,686 | 5,606 | +52.752% |
| 2026-06-25 | 64.67 | 74.71 | 64.67 | 70.38 | -4.995% | 5,022 | 587 | +56.138% |
| 2026-06-24 | 74.08 | 74.08 | 74.08 | 74.08 | +28.812% | 1 | 587 | +48.340% |
| 2026-06-18 | 58.14 | 58.14 | 57.51 | 57.51 | -2.674% | 4 | 587 | +91.080% |
| 2026-06-16 | 60.05 | 60.05 | 59.09 | 59.09 | +8.045% | 2 | 587 | +85.971% |
| 2026-06-15 | 55.79 | 55.79 | 54.69 | 54.69 | -18.531% | 6 | 587 | +100.933% |
| 2026-06-12 | 68.79 | 68.98 | 66.49 | 67.13 | -8.915% | 25 | 587 | +63.697% |
| 2026-06-11 | 73.70 | 73.70 | 73.70 | 73.70 | -8.776% | 1 | 586 | +49.104% |
| 2026-06-10 | 80.79 | 80.79 | 80.79 | 80.79 | -2.428% | 1 | 586 | +36.019% |
| 2026-06-09 | 82.80 | 82.80 | 82.80 | 82.80 | +24.755% | 10 | 586 | +32.717% |
| 2026-06-08 | 66.37 | 66.37 | 66.37 | 66.37 | -9.355% | 1 | 587 | +65.572% |
| 2026-06-05 | 63.02 | 73.22 | 63.02 | 73.22 | +32.238% | 9 | 588 | +50.082% |
| 2026-06-04 | 57.28 | 57.28 | 55.37 | 55.37 | +1.243% | 5 | 585 | +98.465% |
| 2026-06-03 | 54.75 | 55.75 | 54.69 | 54.69 | +1.091% | 4 | 584 | +100.933% |
| 2026-06-02 | 53.76 | 54.10 | 53.76 | 54.10 | -0.387% | 5 | 584 | +103.124% |
| 2026-06-01 | 53.97 | 54.31 | 53.47 | 54.31 | -10.320% | 144 | 503 | +102.338% |
| 2026-05-26 | 59.71 | 60.56 | 59.70 | 60.56 | -6.471% | 523 | 24 | +81.456% |
| 2026-05-22 | 64.00 | 64.75 | 63.00 | 64.75 | -12.168% | 8 | 24 | +69.714% |
| 2026-05-18 | 73.72 | 73.72 | 73.72 | 73.72 | +4.716% | 1 | 24 | +49.064% |
| 2026-05-15 | 70.40 | 70.40 | 70.40 | 70.40 | +5.849% | 1 | 23 | +56.094% |
| 2026-05-14 | 66.51 | 66.51 | 66.51 | 66.51 | -12.418% | 1 | 23 | +65.223% |
| 2026-05-12 | 75.94 | 75.94 | 75.94 | 75.94 | +9.582% | 1 | 23 | +44.706% |
| 2026-05-08 | 72.38 | 72.38 | 69.24 | 69.30 | -18.976% | 19 | 23 | +58.571% |
| 2026-05-05 | 85.53 | 85.53 | 85.53 | 85.53 | -6.739% | 1 | 23 | +28.481% |
| 2026-05-01 | 90.57 | 91.71 | 90.57 | 91.71 | -4.159% | 2 | 25 | +19.823% |
| 2026-04-30 | 99.15 | 99.51 | 95.69 | 95.69 | -5.370% | 20 | 25 | +14.840% |
| 2026-04-27 | 101.20 | 101.20 | 101.12 | 101.12 | -9.309% | 2 | 7 | +8.673% |
| 2026-04-23 | 111.50 | 111.50 | 111.50 | 111.50 | +3.905% | 5 | 6 | -1.444% |
| 2026-04-22 | 107.31 | 107.31 | 107.31 | 107.31 | -13.257% | 5 | 6 | +2.404% |
| 2026-04-16 | 123.71 | 123.71 | 123.71 | 123.71 | -12.702% | 1 | 1 | -11.171% |
| 2025-12-31 | 141.71 | 141.71 | 141.71 | 141.71 | +12.531% | 1 | 1 | -22.454% |
| 2025-10-29 | 125.93 | 125.93 | 125.93 | 125.93 | -44.429% | 1 | 1 | -12.737% |
| 2025-02-21 | 226.73 | 226.73 | 226.61 | 226.61 | 0.000% | 4 | 0 | -51.507% |