QQQ261218P00780000
QQQ Dec 18 2026 780.00 Put
optionOPRA
EODNov 5, 2026
131.84USD+35.068%(+34.23)1,085Vol345OI
QQQ261218P00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 127.56 | 131.84 | 127.56 | 131.84 | +35.068% | 1,085 | 345 | 0.000% |
| 2026-11-02 | 85.45 | 97.61 | 85.45 | 97.61 | +2.953% | 4 | 368 | +35.068% |
| 2026-10-30 | 84.05 | 94.81 | 84.05 | 94.81 | +39.920% | 4 | 394 | +39.057% |
| 2026-10-29 | 67.76 | 67.76 | 67.76 | 67.76 | +12.204% | 1 | 1,433 | +94.569% |
| 2026-10-27 | 60.39 | 60.39 | 60.39 | 60.39 | -20.758% | 1,000 | 2,033 | +118.314% |
| 2026-10-23 | 76.10 | 76.21 | 76.10 | 76.21 | +38.112% | 4 | 2,033 | +72.996% |
| 2026-10-21 | 58.03 | 58.25 | 55.18 | 55.18 | -12.134% | 31 | 2,031 | +138.927% |
| 2026-10-20 | 62.80 | 62.80 | 62.80 | 62.80 | +9.123% | 3 | 2,030 | +109.936% |
| 2026-10-19 | 57.57 | 57.57 | 57.55 | 57.55 | -17.786% | 27 | 2,030 | +129.088% |
| 2026-10-16 | 60.47 | 70.00 | 60.47 | 70.00 | +12.504% | 10 | 2,030 | +88.343% |
| 2026-10-15 | 62.29 | 62.29 | 62.22 | 62.22 | +14.270% | 114 | 2,086 | +111.893% |
| 2026-10-14 | 52.25 | 54.45 | 52.25 | 54.45 | +27.727% | 28 | 2,067 | +142.130% |
| 2026-10-13 | 42.61 | 42.63 | 42.61 | 42.63 | +6.628% | 13 | 2,056 | +209.266% |
| 2026-10-12 | 40.17 | 40.48 | 39.31 | 39.98 | +4.386% | 46 | 2,017 | +229.765% |
| 2026-10-09 | 39.23 | 39.23 | 38.30 | 38.30 | -7.197% | 17 | 2,017 | +244.230% |
| 2026-10-08 | 41.27 | 41.27 | 41.27 | 41.27 | +17.746% | 2 | 2,015 | +219.457% |
| 2026-10-07 | 35.17 | 35.17 | 35.05 | 35.05 | +5.859% | 114 | 1,902 | +276.148% |
| 2026-10-06 | 33.90 | 33.90 | 33.11 | 33.11 | -11.114% | 77 | 1,880 | +298.188% |
| 2026-10-05 | 38.13 | 38.13 | 37.25 | 37.25 | -22.396% | 1,004 | 876 | +253.933% |
| 2026-10-01 | 48.00 | 48.00 | 48.00 | 48.00 | -2.041% | 1 | 875 | +174.667% |
| 2026-09-29 | 49.00 | 49.00 | 49.00 | 49.00 | +9.131% | 15 | 863 | +169.061% |
| 2026-09-25 | 46.19 | 46.19 | 44.72 | 44.90 | -5.014% | 5 | 862 | +193.630% |
| 2026-09-24 | 47.27 | 47.27 | 47.27 | 47.27 | -1.521% | 1 | 862 | +178.908% |
| 2026-09-23 | 45.23 | 48.51 | 45.23 | 48.00 | +10.803% | 9 | 862 | +174.667% |
| 2026-09-22 | 45.24 | 45.28 | 43.32 | 43.32 | -8.934% | 676 | 195 | +204.340% |
| 2026-09-21 | 48.03 | 48.04 | 47.57 | 47.57 | -28.044% | 14 | 188 | +177.149% |
| 2026-09-17 | 67.88 | 67.88 | 66.11 | 66.11 | -12.956% | 3 | 186 | +99.425% |
| 2026-09-15 | 75.95 | 75.95 | 75.95 | 75.95 | +12.103% | 5 | 184 | +73.588% |
| 2026-09-11 | 66.41 | 67.75 | 66.41 | 67.75 | -7.458% | 23 | 166 | +94.598% |
| 2026-09-10 | 73.21 | 73.21 | 73.21 | 73.21 | +13.276% | 2 | 164 | +80.085% |
| 2026-09-04 | 63.96 | 64.63 | 63.96 | 64.63 | -2.592% | 2 | 163 | +103.992% |
| 2026-09-03 | 66.35 | 66.35 | 66.35 | 66.35 | -7.950% | 1 | 163 | +98.704% |
| 2026-09-02 | 72.16 | 72.16 | 72.08 | 72.08 | -3.456% | 2 | 162 | +82.908% |
| 2026-09-01 | 74.66 | 74.66 | 74.66 | 74.66 | +13.655% | 1 | 163 | +76.587% |
| 2026-08-28 | 65.35 | 65.69 | 65.35 | 65.69 | -14.377% | 30 | 163 | +100.700% |
| 2026-08-24 | 78.08 | 78.08 | 76.72 | 76.72 | +13.006% | 2 | 163 | +71.846% |
| 2026-08-18 | 67.60 | 67.89 | 67.60 | 67.89 | +9.288% | 2 | 165 | +94.196% |
| 2026-08-14 | 62.03 | 62.12 | 62.03 | 62.12 | -2.938% | 2 | 165 | +112.234% |
| 2026-08-13 | 64.00 | 64.00 | 64.00 | 64.00 | -1.584% | 2 | 163 | +106.000% |
| 2026-08-12 | 65.74 | 65.74 | 64.89 | 65.03 | -4.857% | 23 | 162 | +102.737% |
| 2026-08-11 | 68.35 | 68.35 | 68.35 | 68.35 | -1.923% | 26 | 136 | +92.890% |
| 2026-08-07 | 70.49 | 70.49 | 69.69 | 69.69 | -5.312% | 3 | 134 | +89.181% |
| 2026-08-04 | 75.08 | 75.08 | 73.60 | 73.60 | -25.769% | 22 | 133 | +79.130% |
| 2026-07-30 | 99.35 | 99.35 | 99.15 | 99.15 | -6.462% | 2 | 132 | +32.970% |
| 2026-07-28 | 106.27 | 106.27 | 106.00 | 106.00 | +5.525% | 2 | 132 | +24.377% |
| 2026-07-27 | 103.93 | 104.79 | 100.45 | 100.45 | +2.815% | 10 | 132 | +31.249% |
| 2026-07-24 | 97.70 | 97.70 | 97.70 | 97.70 | +16.268% | 1 | 132 | +34.944% |
| 2026-07-20 | 84.03 | 84.03 | 84.03 | 84.03 | -8.294% | 1 | 133 | +56.896% |
| 2026-07-17 | 88.66 | 91.63 | 88.66 | 91.63 | +17.474% | 3 | 131 | +43.883% |
| 2026-07-15 | 78.00 | 78.00 | 78.00 | 78.00 | +6.267% | 1 | 130 | +69.026% |
| 2026-07-14 | 73.40 | 73.40 | 73.40 | 73.40 | -15.787% | 1 | 129 | +79.619% |
| 2026-07-08 | 88.03 | 88.03 | 87.16 | 87.16 | +25.699% | 10 | 119 | +51.262% |
| 2026-06-30 | 69.30 | 69.34 | 69.30 | 69.34 | -18.424% | 2 | 118 | +90.136% |
| 2026-06-25 | 85.00 | 85.00 | 85.00 | 85.00 | +4.039% | 1 | 119 | +55.106% |
| 2026-06-23 | 81.70 | 81.70 | 81.70 | 81.70 | +17.537% | 1 | 120 | +61.371% |
| 2026-06-22 | 69.45 | 69.51 | 69.45 | 69.51 | +1.861% | 4 | 121 | +89.671% |
| 2026-06-18 | 68.87 | 68.89 | 68.24 | 68.24 | -3.398% | 6 | 118 | +93.200% |
| 2026-06-16 | 70.64 | 70.64 | 70.64 | 70.64 | +8.211% | 1 | 117 | +86.636% |
| 2026-06-15 | 65.28 | 65.28 | 65.28 | 65.28 | -24.479% | 1 | 117 | +101.961% |
| 2026-06-11 | 86.58 | 86.58 | 86.44 | 86.44 | -5.602% | 3 | 114 | +52.522% |
| 2026-06-09 | 97.74 | 97.74 | 91.57 | 91.57 | +19.139% | 6 | 113 | +43.977% |
| 2026-06-08 | 76.90 | 76.90 | 76.86 | 76.86 | -11.216% | 22 | 99 | +71.533% |
| 2026-06-05 | 86.57 | 86.57 | 86.57 | 86.57 | +25.464% | 5 | 95 | +52.293% |
| 2026-06-04 | 68.06 | 69.00 | 68.06 | 69.00 | +6.481% | 7 | 99 | +91.072% |
| 2026-06-03 | 65.38 | 65.38 | 64.80 | 64.80 | +0.263% | 3 | 97 | +103.457% |
| 2026-06-02 | 64.63 | 64.63 | 64.63 | 64.63 | -0.539% | 10 | 97 | +103.992% |
| 2026-06-01 | 66.05 | 66.13 | 64.98 | 64.98 | -1.769% | 33 | 87 | +102.893% |
| 2026-05-29 | 67.00 | 67.00 | 65.68 | 66.15 | -8.112% | 82 | 65 | +99.305% |
| 2026-05-27 | 71.70 | 71.99 | 71.70 | 71.99 | -9.046% | 10 | 65 | +83.137% |
| 2026-05-21 | 82.00 | 82.47 | 79.15 | 79.15 | -6.882% | 53 | 28 | +66.570% |
| 2026-05-19 | 85.00 | 85.00 | 85.00 | 85.00 | -1.768% | 1 | 27 | +55.106% |
| 2026-05-15 | 86.77 | 86.86 | 86.53 | 86.53 | +11.264% | 7 | 27 | +52.363% |
| 2026-05-14 | 77.77 | 77.77 | 77.77 | 77.77 | -4.985% | 3 | 27 | +69.526% |
| 2026-05-08 | 82.31 | 83.36 | 81.56 | 81.85 | -25.142% | 23 | 24 | +61.075% |
| 2026-05-04 | 110.48 | 110.48 | 108.45 | 109.34 | +2.474% | 30 | 25 | +20.578% |
| 2026-05-01 | 106.16 | 107.58 | 105.83 | 106.70 | -32.228% | 62 | 5 | +23.561% |
| 2025-12-10 | 155.55 | 157.80 | 155.55 | 157.44 | 0.000% | 10 | 5 | -16.260% |