QQQ261218P00775000
QQQ Dec 18 2026 775.00 Put
optionOPRA
EODNov 5, 2026
129.29USD+46.770%(+41.20)2,336Vol750OI
QQQ261218P00775000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 116.20 | 129.29 | 116.20 | 129.29 | +46.770% | 2,336 | 751 | 0.000% |
| 2026-11-03 | 90.60 | 90.60 | 88.03 | 88.09 | +1.439% | 5 | 795 | +46.770% |
| 2026-11-02 | 86.84 | 86.84 | 86.84 | 86.84 | -1.575% | 1 | 1,510 | +48.883% |
| 2026-10-30 | 79.23 | 88.44 | 79.23 | 88.23 | +43.417% | 11 | 1,516 | +46.537% |
| 2026-10-29 | 61.52 | 61.52 | 61.52 | 61.52 | +10.747% | 1 | 1,515 | +110.159% |
| 2026-10-27 | 55.55 | 55.55 | 55.55 | 55.55 | -11.993% | 1 | 1,515 | +132.745% |
| 2026-10-26 | 63.12 | 63.12 | 63.12 | 63.12 | -8.469% | 1 | 1,514 | +104.832% |
| 2026-10-23 | 72.18 | 72.76 | 68.89 | 68.96 | +1.771% | 45 | 1,516 | +87.485% |
| 2026-10-22 | 63.12 | 67.76 | 63.12 | 67.76 | +32.473% | 7 | 1,524 | +90.806% |
| 2026-10-21 | 55.38 | 55.38 | 51.15 | 51.15 | -13.128% | 3 | 1,522 | +152.766% |
| 2026-10-20 | 58.88 | 58.88 | 58.88 | 58.88 | +3.425% | 6 | 1,516 | +119.582% |
| 2026-10-19 | 58.45 | 58.45 | 56.93 | 56.93 | -5.117% | 13 | 1,520 | +127.103% |
| 2026-10-15 | 55.92 | 60.00 | 55.92 | 60.00 | +19.379% | 6 | 1,532 | +115.483% |
| 2026-10-14 | 42.00 | 50.26 | 42.00 | 50.26 | +29.369% | 55 | 1,529 | +157.242% |
| 2026-10-13 | 41.08 | 41.08 | 38.85 | 38.85 | +4.155% | 64 | 1,499 | +232.793% |
| 2026-10-12 | 36.91 | 38.04 | 36.91 | 37.30 | +5.367% | 764 | 735 | +246.622% |
| 2026-10-09 | 35.40 | 35.40 | 35.40 | 35.40 | -10.221% | 8 | 729 | +265.226% |
| 2026-10-08 | 34.35 | 40.15 | 33.11 | 39.43 | +19.304% | 39 | 723 | +227.898% |
| 2026-10-07 | 36.03 | 36.03 | 33.00 | 33.05 | +4.357% | 25 | 712 | +291.195% |
| 2026-10-06 | 31.47 | 32.20 | 30.65 | 31.67 | -6.219% | 130 | 786 | +308.241% |
| 2026-10-05 | 35.36 | 35.36 | 33.77 | 33.77 | -10.590% | 5 | 781 | +282.855% |
| 2026-10-02 | 37.67 | 37.77 | 36.50 | 37.77 | -8.768% | 4 | 781 | +242.309% |
| 2026-09-30 | 41.40 | 41.40 | 41.40 | 41.40 | -0.217% | 2 | 780 | +212.295% |
| 2026-09-25 | 41.53 | 41.70 | 41.49 | 41.49 | -0.168% | 58 | 780 | +211.617% |
| 2026-09-22 | 41.58 | 41.58 | 41.56 | 41.56 | -6.920% | 2 | 779 | +211.092% |
| 2026-09-21 | 51.50 | 51.50 | 44.64 | 44.65 | -36.086% | 36 | 750 | +189.563% |
| 2026-09-14 | 73.29 | 73.29 | 69.86 | 69.86 | +9.877% | 358 | 412 | +85.070% |
| 2026-09-11 | 62.38 | 63.64 | 62.38 | 63.58 | -7.855% | 226 | 218 | +103.350% |
| 2026-09-10 | 69.00 | 69.00 | 69.00 | 69.00 | +1.725% | 2 | 216 | +87.377% |
| 2026-09-02 | 67.78 | 67.83 | 67.78 | 67.83 | +5.836% | 27 | 216 | +90.609% |
| 2026-08-31 | 64.80 | 64.80 | 64.09 | 64.09 | -9.986% | 9 | 207 | +101.732% |
| 2026-08-24 | 71.20 | 71.20 | 71.20 | 71.20 | +21.088% | 1 | 206 | +81.587% |
| 2026-08-14 | 58.66 | 58.80 | 58.57 | 58.80 | +2.672% | 12 | 207 | +119.881% |
| 2026-08-13 | 57.27 | 57.27 | 57.27 | 57.27 | -10.669% | 19 | 189 | +125.755% |
| 2026-08-10 | 64.02 | 64.16 | 64.02 | 64.11 | -10.273% | 3 | 188 | +101.669% |
| 2026-08-04 | 71.65 | 71.65 | 71.41 | 71.45 | -33.137% | 14 | 188 | +80.952% |
| 2026-07-29 | 107.46 | 107.46 | 106.86 | 106.86 | +5.250% | 2 | 200 | +20.990% |
| 2026-07-28 | 104.89 | 104.99 | 101.28 | 101.53 | +1.226% | 31 | 204 | +27.342% |
| 2026-07-27 | 99.81 | 100.50 | 99.81 | 100.30 | +8.915% | 24 | 211 | +28.903% |
| 2026-07-24 | 94.83 | 94.83 | 92.09 | 92.09 | +8.379% | 2 | 210 | +40.395% |
| 2026-07-17 | 91.28 | 91.28 | 84.91 | 84.97 | +21.734% | 3 | 209 | +52.160% |
| 2026-07-09 | 69.91 | 69.91 | 69.80 | 69.80 | -15.044% | 10 | 199 | +85.229% |
| 2026-07-08 | 84.18 | 84.27 | 82.16 | 82.16 | +21.719% | 37 | 162 | +57.364% |
| 2026-07-01 | 68.00 | 68.00 | 67.50 | 67.50 | +2.304% | 2 | 161 | +91.541% |
| 2026-06-18 | 66.08 | 66.08 | 65.98 | 65.98 | -2.742% | 4 | 158 | +95.953% |
| 2026-06-16 | 62.99 | 67.84 | 62.99 | 67.84 | -8.038% | 2 | 157 | +90.581% |
| 2026-06-08 | 73.80 | 73.80 | 73.77 | 73.77 | +2.458% | 4 | 155 | +75.261% |
| 2026-06-05 | 71.40 | 72.00 | 71.40 | 72.00 | +17.532% | 4 | 153 | +79.569% |
| 2026-06-03 | 61.26 | 61.26 | 61.26 | 61.26 | -0.423% | 1 | 153 | +111.051% |
| 2026-06-02 | 61.35 | 61.52 | 61.35 | 61.52 | -22.878% | 2 | 151 | +110.159% |
| 2026-05-13 | 79.73 | 79.77 | 79.73 | 79.77 | +0.075% | 2 | 151 | +62.078% |
| 2026-05-08 | 79.71 | 79.71 | 79.71 | 79.71 | -10.428% | 1 | 151 | +62.200% |
| 2026-05-07 | 85.16 | 89.11 | 84.75 | 88.99 | +0.987% | 274 | 150 | +45.286% |
| 2026-05-06 | 88.07 | 88.12 | 88.07 | 88.12 | -57.273% | 2 | 1 | +46.720% |
| 2026-03-27 | 206.24 | 206.24 | 206.24 | 206.24 | +32.929% | 1 | 1 | -37.311% |
| 2025-12-30 | 155.15 | 155.15 | 155.15 | 155.15 | +2.748% | 1 | 1 | -16.668% |
| 2025-11-05 | 151.00 | 151.00 | 151.00 | 151.00 | -40.521% | 1 | 1 | -14.377% |
| 2024-12-27 | 253.87 | 253.87 | 253.87 | 253.87 | 0.000% | 4 | 2 | -49.072% |