QQQ261218P00770000
QQQ Dec 18 2026 770.00 Put
optionOPRA
EODNov 5, 2026
109.18USD+42.738%(+32.69)13Vol15OI
QQQ261218P00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 99.79 | 109.50 | 99.79 | 109.18 | +42.738% | 13 | 70 | 0.000% |
| 2026-11-04 | 75.57 | 77.49 | 74.97 | 76.49 | -10.318% | 6 | 1,160 | +42.738% |
| 2026-11-03 | 85.26 | 86.03 | 85.26 | 85.29 | -2.914% | 47 | 1,160 | +28.010% |
| 2026-11-02 | 81.01 | 87.85 | 81.01 | 87.85 | +18.015% | 11 | 1,165 | +24.280% |
| 2026-10-30 | 73.50 | 76.51 | 72.89 | 74.44 | +41.953% | 35 | 1,168 | +46.668% |
| 2026-10-27 | 54.75 | 54.75 | 52.41 | 52.44 | -9.367% | 14 | 1,155 | +108.200% |
| 2026-10-26 | 65.16 | 65.35 | 57.86 | 57.86 | -14.040% | 42 | 1,143 | +88.697% |
| 2026-10-23 | 66.51 | 67.31 | 66.37 | 67.31 | +1.815% | 64 | 1,145 | +62.205% |
| 2026-10-22 | 63.85 | 66.28 | 63.85 | 66.11 | +30.678% | 12 | 1,143 | +65.149% |
| 2026-10-21 | 49.86 | 50.59 | 47.56 | 50.59 | -8.318% | 10 | 1,136 | +115.813% |
| 2026-10-20 | 51.93 | 55.18 | 51.61 | 55.18 | +5.587% | 4 | 1,135 | +97.862% |
| 2026-10-19 | 49.00 | 52.26 | 49.00 | 52.26 | -14.608% | 2 | 1,134 | +108.917% |
| 2026-10-16 | 50.80 | 61.20 | 50.80 | 61.20 | +34.211% | 26 | 1,139 | +78.399% |
| 2026-10-15 | 45.60 | 45.60 | 45.60 | 45.60 | -0.088% | 2 | 1,140 | +139.430% |
| 2026-10-14 | 40.52 | 47.39 | 39.51 | 45.64 | +25.592% | 33 | 1,148 | +139.220% |
| 2026-10-13 | 35.70 | 36.70 | 35.70 | 36.34 | +6.569% | 171 | 994 | +200.440% |
| 2026-10-12 | 33.25 | 34.10 | 33.25 | 34.10 | +6.496% | 24 | 974 | +220.176% |
| 2026-10-09 | 33.86 | 33.86 | 31.72 | 32.02 | -10.534% | 45 | 967 | +240.974% |
| 2026-10-08 | 32.00 | 36.30 | 31.10 | 35.79 | +18.706% | 53 | 956 | +205.057% |
| 2026-10-07 | 32.86 | 32.86 | 29.99 | 30.15 | +5.641% | 41 | 933 | +262.123% |
| 2026-10-06 | 29.33 | 29.57 | 27.96 | 28.54 | -8.290% | 86 | 892 | +282.551% |
| 2026-10-05 | 33.08 | 33.08 | 31.12 | 31.12 | -12.437% | 12 | 888 | +250.835% |
| 2026-10-02 | 34.24 | 35.65 | 33.18 | 35.54 | -7.808% | 47 | 856 | +207.203% |
| 2026-10-01 | 38.55 | 38.55 | 38.55 | 38.55 | -0.078% | 1 | 855 | +183.217% |
| 2026-09-30 | 38.42 | 38.76 | 38.38 | 38.58 | -6.427% | 269 | 590 | +182.996% |
| 2026-09-29 | 41.23 | 41.23 | 41.23 | 41.23 | -3.307% | 2 | 588 | +164.807% |
| 2026-09-28 | 44.83 | 45.19 | 42.53 | 42.64 | +10.897% | 4 | 588 | +156.051% |
| 2026-09-25 | 38.45 | 38.45 | 38.45 | 38.45 | -7.327% | 2 | 588 | +183.953% |
| 2026-09-24 | 41.49 | 41.49 | 41.49 | 41.49 | +1.542% | 2 | 586 | +163.148% |
| 2026-09-23 | 41.11 | 41.11 | 40.86 | 40.86 | +10.762% | 35 | 586 | +167.205% |
| 2026-09-22 | 38.60 | 38.60 | 36.87 | 36.89 | -9.138% | 21 | 582 | +195.961% |
| 2026-09-21 | 45.86 | 45.86 | 40.60 | 40.60 | -29.330% | 16 | 569 | +168.916% |
| 2026-09-17 | 59.50 | 59.50 | 57.45 | 57.45 | -14.763% | 6 | 563 | +90.044% |
| 2026-09-15 | 67.40 | 67.40 | 67.40 | 67.40 | +1.998% | 310 | 420 | +61.988% |
| 2026-09-14 | 69.38 | 69.38 | 66.08 | 66.08 | +11.396% | 37 | 418 | +65.224% |
| 2026-09-11 | 59.17 | 59.32 | 59.17 | 59.32 | -7.327% | 27 | 412 | +84.053% |
| 2026-09-10 | 64.01 | 64.01 | 64.01 | 64.01 | +6.648% | 1 | 411 | +70.567% |
| 2026-09-09 | 60.02 | 60.02 | 60.02 | 60.02 | -8.645% | 1 | 411 | +81.906% |
| 2026-09-01 | 65.70 | 65.70 | 65.70 | 65.70 | -4.575% | 2 | 409 | +66.180% |
| 2026-08-24 | 68.85 | 68.85 | 68.85 | 68.85 | +24.390% | 1 | 408 | +58.577% |
| 2026-08-14 | 54.43 | 55.38 | 54.43 | 55.35 | +2.728% | 11 | 409 | +97.254% |
| 2026-08-13 | 53.87 | 53.88 | 53.87 | 53.88 | -10.942% | 2 | 409 | +102.635% |
| 2026-08-11 | 61.26 | 61.26 | 60.50 | 60.50 | -10.872% | 28 | 410 | +80.463% |
| 2026-08-04 | 67.94 | 67.94 | 67.88 | 67.88 | -33.692% | 2 | 412 | +60.843% |
| 2026-07-29 | 101.43 | 102.37 | 101.43 | 102.37 | +0.166% | 4 | 410 | +6.652% |
| 2026-07-28 | 102.20 | 102.20 | 102.20 | 102.20 | +6.625% | 1 | 410 | +6.830% |
| 2026-07-27 | 95.85 | 95.85 | 95.85 | 95.85 | +12.579% | 1 | 409 | +13.907% |
| 2026-07-17 | 87.65 | 87.65 | 84.14 | 85.14 | +31.207% | 8 | 412 | +28.236% |
| 2026-07-10 | 64.89 | 64.89 | 64.89 | 64.89 | -2.830% | 1 | 411 | +68.254% |
| 2026-07-09 | 70.61 | 71.40 | 66.78 | 66.78 | -11.303% | 14 | 420 | +63.492% |
| 2026-07-08 | 79.80 | 79.80 | 75.14 | 75.29 | +11.989% | 278 | 411 | +45.013% |
| 2026-07-06 | 67.23 | 67.23 | 67.23 | 67.23 | +7.585% | 1 | 412 | +62.398% |
| 2026-06-30 | 63.61 | 63.61 | 62.49 | 62.49 | -20.222% | 23 | 390 | +74.716% |
| 2026-06-29 | 73.00 | 78.33 | 73.00 | 78.33 | +21.160% | 4 | 390 | +39.385% |
| 2026-06-22 | 64.65 | 64.65 | 64.65 | 64.65 | +3.110% | 8 | 382 | +68.879% |
| 2026-06-18 | 63.33 | 63.33 | 62.70 | 62.70 | -1.260% | 17 | 375 | +74.131% |
| 2026-06-16 | 60.45 | 63.50 | 60.45 | 63.50 | +5.377% | 2 | 377 | +71.937% |
| 2026-06-15 | 59.70 | 60.27 | 59.70 | 60.26 | -17.554% | 5 | 380 | +81.182% |
| 2026-06-12 | 73.77 | 73.77 | 73.09 | 73.09 | -9.609% | 17 | 363 | +49.377% |
| 2026-06-10 | 80.86 | 80.86 | 80.86 | 80.86 | +14.322% | 1 | 362 | +35.023% |
| 2026-06-08 | 70.78 | 70.78 | 70.73 | 70.73 | -8.759% | 69 | 337 | +54.362% |
| 2026-06-05 | 77.52 | 77.52 | 77.52 | 77.52 | +24.072% | 1 | 338 | +40.841% |
| 2026-06-04 | 62.97 | 62.97 | 62.36 | 62.48 | +4.012% | 16 | 334 | +74.744% |
| 2026-06-03 | 60.24 | 60.54 | 58.96 | 60.07 | +3.071% | 46 | 290 | +81.755% |
| 2026-06-02 | 59.22 | 59.22 | 58.24 | 58.28 | +0.086% | 281 | 24 | +87.337% |
| 2026-06-01 | 59.50 | 59.50 | 58.23 | 58.23 | -9.271% | 6 | 20 | +87.498% |
| 2026-05-28 | 64.18 | 64.18 | 64.18 | 64.18 | -4.579% | 2 | 19 | +70.115% |
| 2026-05-27 | 66.03 | 67.26 | 66.03 | 67.26 | +1.663% | 5 | 19 | +62.325% |
| 2026-05-26 | 66.16 | 66.16 | 66.16 | 66.16 | -10.109% | 2 | 17 | +65.024% |
| 2026-05-21 | 73.71 | 73.71 | 73.60 | 73.60 | -2.023% | 4 | 17 | +48.342% |
| 2026-05-20 | 75.43 | 75.43 | 75.08 | 75.12 | -7.236% | 3 | 14 | +45.341% |
| 2026-05-19 | 80.95 | 80.98 | 80.95 | 80.98 | +3.264% | 2 | 14 | +34.823% |
| 2026-05-15 | 78.42 | 78.42 | 78.42 | 78.42 | +9.068% | 1 | 14 | +39.225% |
| 2026-05-14 | 72.28 | 72.28 | 71.90 | 71.90 | -12.827% | 2 | 14 | +51.850% |
| 2026-05-12 | 82.48 | 82.48 | 82.48 | 82.48 | +5.744% | 1 | 13 | +32.371% |
| 2026-05-08 | 79.00 | 79.41 | 78.00 | 78.00 | -31.138% | 13 | 13 | +39.974% |
| 2026-04-28 | 113.27 | 113.27 | 113.27 | 113.27 | +4.628% | 1 | 1 | -3.611% |
| 2026-04-24 | 108.26 | 108.26 | 108.26 | 108.26 | 0.000% | 1 | 1 | +0.850% |