QQQ261218P00765000
QQQ Dec 18 2026 765.00 Put
optionOPRA
EODNov 5, 2026
112.16USD+55.691%(+40.12)10Vol6OI
QQQ261218P00765000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 109.64 | 114.10 | 109.59 | 112.16 | +55.691% | 10 | 563 | 0.000% |
| 2026-11-04 | 64.78 | 72.64 | 64.78 | 72.04 | -10.587% | 11 | 564 | +55.691% |
| 2026-11-02 | 74.07 | 80.57 | 74.07 | 80.57 | +0.675% | 4 | 564 | +39.208% |
| 2026-10-30 | 69.92 | 80.03 | 69.92 | 80.03 | +54.498% | 3 | 564 | +40.147% |
| 2026-10-29 | 51.80 | 51.80 | 51.80 | 51.80 | +10.778% | 1 | 565 | +116.525% |
| 2026-10-28 | 46.76 | 46.76 | 46.76 | 46.76 | -23.868% | 1 | 566 | +139.863% |
| 2026-10-26 | 60.69 | 61.42 | 60.67 | 61.42 | +1.303% | 6 | 564 | +82.612% |
| 2026-10-23 | 63.18 | 63.64 | 60.62 | 60.63 | -5.854% | 66 | 530 | +84.991% |
| 2026-10-22 | 61.93 | 64.40 | 61.29 | 64.40 | +26.672% | 22 | 543 | +74.161% |
| 2026-10-20 | 51.72 | 51.72 | 48.00 | 50.84 | +4.803% | 18 | 534 | +120.614% |
| 2026-10-19 | 48.51 | 48.51 | 48.51 | 48.51 | -14.640% | 1 | 534 | +131.210% |
| 2026-10-16 | 47.65 | 58.56 | 47.65 | 56.83 | +24.764% | 13 | 529 | +97.361% |
| 2026-10-15 | 45.55 | 45.55 | 45.55 | 45.55 | +6.475% | 1 | 528 | +146.235% |
| 2026-10-14 | 36.13 | 42.78 | 34.69 | 42.78 | +27.397% | 152 | 436 | +162.179% |
| 2026-10-13 | 34.87 | 34.87 | 32.90 | 33.58 | +5.036% | 9 | 437 | +234.008% |
| 2026-10-12 | 30.08 | 31.98 | 30.08 | 31.97 | +8.336% | 16 | 440 | +250.829% |
| 2026-10-09 | 31.11 | 31.11 | 29.00 | 29.51 | -8.920% | 20 | 440 | +280.075% |
| 2026-10-08 | 29.24 | 33.52 | 29.17 | 32.40 | +17.010% | 38 | 450 | +246.173% |
| 2026-10-07 | 29.64 | 29.86 | 27.53 | 27.69 | +3.013% | 20 | 448 | +305.056% |
| 2026-10-06 | 26.75 | 26.88 | 25.75 | 26.88 | -7.882% | 49 | 414 | +317.262% |
| 2026-10-05 | 30.49 | 30.49 | 28.85 | 29.18 | -11.145% | 37 | 392 | +284.373% |
| 2026-10-02 | 32.51 | 32.84 | 31.74 | 32.84 | -21.115% | 31 | 385 | +241.535% |
| 2026-09-28 | 41.63 | 41.63 | 41.63 | 41.63 | +16.774% | 1 | 386 | +169.421% |
| 2026-09-25 | 36.43 | 36.43 | 35.65 | 35.65 | -6.209% | 10 | 394 | +214.614% |
| 2026-09-24 | 38.01 | 38.01 | 38.01 | 38.01 | +0.264% | 2 | 392 | +195.080% |
| 2026-09-23 | 35.86 | 37.91 | 35.86 | 37.91 | +10.945% | 2 | 392 | +195.859% |
| 2026-09-22 | 36.20 | 36.20 | 34.17 | 34.17 | -8.367% | 18 | 381 | +228.241% |
| 2026-09-21 | 42.69 | 42.81 | 36.99 | 37.29 | -36.474% | 31 | 360 | +200.778% |
| 2026-09-16 | 58.70 | 58.70 | 58.70 | 58.70 | -0.424% | 5 | 360 | +91.073% |
| 2026-09-14 | 62.82 | 63.07 | 58.95 | 58.95 | +6.581% | 14 | 348 | +90.263% |
| 2026-08-27 | 55.31 | 55.31 | 55.31 | 55.31 | -9.742% | 1 | 348 | +102.784% |
| 2026-08-26 | 61.28 | 61.28 | 61.28 | 61.28 | -3.844% | 1 | 347 | +83.029% |
| 2026-08-24 | 64.28 | 64.28 | 63.73 | 63.73 | +5.391% | 4 | 347 | +75.992% |
| 2026-08-21 | 60.42 | 60.47 | 60.42 | 60.47 | -3.572% | 10 | 346 | +85.480% |
| 2026-08-20 | 62.73 | 62.73 | 62.71 | 62.71 | +7.601% | 4 | 344 | +78.855% |
| 2026-08-19 | 58.28 | 58.28 | 58.28 | 58.28 | +18.793% | 2 | 344 | +92.450% |
| 2026-08-17 | 49.06 | 49.06 | 49.06 | 49.06 | -6.463% | 6 | 344 | +128.618% |
| 2026-08-14 | 52.28 | 52.47 | 52.28 | 52.45 | +2.722% | 21 | 344 | +113.842% |
| 2026-08-13 | 51.46 | 51.46 | 50.83 | 51.06 | -6.944% | 20 | 327 | +119.663% |
| 2026-08-12 | 54.87 | 54.87 | 54.87 | 54.87 | -9.080% | 2 | 326 | +104.410% |
| 2026-08-05 | 59.88 | 60.35 | 59.88 | 60.35 | +1.548% | 3 | 325 | +85.849% |
| 2026-08-04 | 60.29 | 60.29 | 59.43 | 59.43 | -37.151% | 4 | 322 | +88.726% |
| 2026-07-29 | 94.56 | 94.56 | 94.56 | 94.56 | +2.950% | 1 | 322 | +18.613% |
| 2026-07-28 | 91.85 | 91.85 | 91.85 | 91.85 | +1.582% | 1 | 322 | +22.112% |
| 2026-07-27 | 88.85 | 90.42 | 88.85 | 90.42 | +3.621% | 3 | 324 | +24.043% |
| 2026-07-24 | 87.26 | 87.26 | 87.26 | 87.26 | +4.503% | 6 | 324 | +28.535% |
| 2026-07-23 | 83.42 | 83.50 | 83.42 | 83.50 | +6.086% | 7 | 324 | +34.323% |
| 2026-07-20 | 77.66 | 78.71 | 77.66 | 78.71 | +1.183% | 4 | 326 | +42.498% |
| 2026-07-17 | 84.63 | 84.63 | 77.77 | 77.79 | +20.343% | 9 | 322 | +44.183% |
| 2026-07-14 | 65.00 | 67.00 | 64.64 | 64.64 | -8.377% | 12 | 322 | +73.515% |
| 2026-07-13 | 70.55 | 70.55 | 70.55 | 70.55 | +12.700% | 4 | 320 | +58.979% |
| 2026-07-10 | 62.58 | 62.60 | 62.58 | 62.60 | -2.931% | 3 | 320 | +79.169% |
| 2026-07-09 | 64.49 | 64.49 | 64.49 | 64.49 | -10.555% | 4 | 324 | +73.918% |
| 2026-07-08 | 71.92 | 72.10 | 71.92 | 72.10 | +12.078% | 2 | 324 | +55.562% |
| 2026-07-06 | 64.33 | 64.33 | 64.33 | 64.33 | +3.993% | 1 | 325 | +74.351% |
| 2026-07-01 | 63.70 | 63.70 | 61.86 | 61.86 | +4.387% | 5 | 328 | +81.313% |
| 2026-06-30 | 64.88 | 64.88 | 59.26 | 59.26 | -19.022% | 47 | 289 | +89.268% |
| 2026-06-26 | 73.11 | 73.18 | 73.11 | 73.18 | +2.121% | 6 | 283 | +53.266% |
| 2026-06-23 | 71.66 | 71.66 | 71.66 | 71.66 | +19.037% | 1 | 283 | +56.517% |
| 2026-06-18 | 60.69 | 60.69 | 59.96 | 60.20 | +4.170% | 153 | 145 | +86.312% |
| 2026-06-15 | 57.23 | 57.93 | 57.23 | 57.79 | -17.584% | 108 | 65 | +94.082% |
| 2026-06-12 | 71.59 | 71.59 | 70.12 | 70.12 | -9.018% | 16 | 49 | +59.954% |
| 2026-06-11 | 77.07 | 77.07 | 77.07 | 77.07 | +13.656% | 1 | 48 | +45.530% |
| 2026-06-08 | 67.86 | 67.86 | 67.79 | 67.81 | -6.119% | 12 | 43 | +65.403% |
| 2026-06-05 | 72.77 | 72.77 | 72.23 | 72.23 | +25.661% | 2 | 43 | +55.282% |
| 2026-06-04 | 59.33 | 59.83 | 57.36 | 57.48 | +2.114% | 32 | 13 | +95.129% |
| 2026-06-03 | 58.33 | 58.33 | 56.29 | 56.29 | -0.160% | 2 | 13 | +99.254% |
| 2026-06-02 | 56.45 | 56.45 | 56.21 | 56.38 | +0.661% | 6 | 13 | +98.936% |
| 2026-06-01 | 55.91 | 56.01 | 55.91 | 56.01 | -6.118% | 5 | 8 | +100.250% |
| 2026-05-28 | 59.66 | 59.66 | 59.66 | 59.66 | -6.239% | 1 | 8 | +87.999% |
| 2026-05-27 | 63.63 | 63.63 | 63.63 | 63.63 | +0.553% | 5 | 8 | +76.269% |
| 2026-05-26 | 63.28 | 63.28 | 63.28 | 63.28 | -4.237% | 2 | 10 | +77.244% |
| 2026-05-22 | 66.10 | 66.10 | 66.08 | 66.08 | -6.203% | 2 | 8 | +69.734% |
| 2026-05-21 | 70.54 | 70.54 | 70.45 | 70.45 | -3.901% | 4 | 8 | +59.205% |
| 2026-05-20 | 75.30 | 75.30 | 72.73 | 73.31 | +5.725% | 5 | 4 | +52.994% |
| 2026-05-14 | 69.34 | 69.34 | 69.34 | 69.34 | -16.043% | 1 | 4 | +61.754% |
| 2026-05-07 | 82.69 | 82.69 | 82.59 | 82.59 | +2.001% | 2 | 3 | +35.803% |
| 2026-05-06 | 80.96 | 80.97 | 80.96 | 80.97 | -19.014% | 2 | 3 | +38.520% |
| 2026-04-30 | 99.96 | 99.98 | 99.96 | 99.98 | -9.010% | 2 | 3 | +12.182% |
| 2026-04-28 | 109.88 | 109.88 | 109.88 | 109.88 | +5.654% | 1 | 1 | +2.075% |
| 2026-04-27 | 104.00 | 104.00 | 104.00 | 104.00 | -29.843% | 1 | 1 | +7.846% |
| 2026-02-10 | 148.24 | 148.24 | 148.24 | 148.24 | -0.510% | 1 | 1 | -24.339% |
| 2026-02-09 | 149.00 | 149.00 | 149.00 | 149.00 | -10.618% | 1 | 1 | -24.725% |
| 2026-02-05 | 166.70 | 166.70 | 166.70 | 166.70 | +20.344% | 1 | 1 | -32.717% |
| 2026-01-12 | 138.47 | 138.52 | 138.47 | 138.52 | -5.698% | 2 | 1 | -19.030% |
| 2025-12-31 | 146.89 | 146.89 | 146.89 | 146.89 | +4.548% | 1 | 1 | -23.644% |
| 2025-12-26 | 140.50 | 140.50 | 140.50 | 140.50 | -10.287% | 1 | 1 | -20.171% |
| 2025-12-16 | 156.61 | 156.61 | 156.61 | 156.61 | +10.413% | 1 | 6 | -28.383% |
| 2025-12-10 | 141.87 | 141.87 | 141.84 | 141.84 | -17.053% | 5 | 5 | -20.925% |
| 2025-11-21 | 169.83 | 171.00 | 169.83 | 171.00 | -33.729% | 2 | 2 | -34.409% |
| 2024-11-22 | 258.03 | 258.03 | 258.03 | 258.03 | 0.000% | 20 | 10 | -56.532% |