QQQ261231P00405000
QQQ Dec 31 2026 405.00 Put
optionOPRA
EODNov 5, 2026
1.08USD+285.714%(+0.80)323Vol1,133OI
QQQ261231P00405000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4200 | 1.0800 | 0.4200 | 1.0800 | +285.714% | 323 | 1,114 | 0.000% |
| 2026-11-04 | 0.3600 | 0.3600 | 0.2800 | 0.2800 | -41.667% | 3 | 1,112 | +285.714% |
| 2026-11-03 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | +11.628% | 60 | 1,058 | +125.000% |
| 2026-11-02 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | -21.818% | 8 | 1,059 | +151.163% |
| 2026-10-30 | 0.4400 | 0.6500 | 0.4400 | 0.5500 | +52.778% | 25 | 1,067 | +96.364% |
| 2026-10-29 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 1 | 1,066 | +200.000% |
| 2026-10-27 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -12.500% | 60 | 1,111 | +208.571% |
| 2026-10-26 | 0.4100 | 0.4100 | 0.3700 | 0.4000 | -25.926% | 148 | 1,019 | +170.000% |
| 2026-10-22 | 0.4200 | 0.5400 | 0.4200 | 0.5400 | +68.750% | 27 | 1,007 | +100.000% |
| 2026-10-21 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -20.000% | 1 | 1,011 | +237.500% |
| 2026-10-20 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -9.091% | 2 | 1,010 | +170.000% |
| 2026-10-19 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | -20.000% | 5 | 1,005 | +145.455% |
| 2026-10-16 | 0.3500 | 0.5500 | 0.3500 | 0.5500 | +52.778% | 56 | 1,027 | +96.364% |
| 2026-10-15 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | +9.091% | 34 | 1,038 | +200.000% |
| 2026-10-14 | 0.3100 | 0.3400 | 0.2900 | 0.3300 | +22.222% | 92 | 1,072 | +227.273% |
| 2026-10-13 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 10 | 1,072 | +300.000% |
| 2026-10-12 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | +3.704% | 15 | 1,074 | +285.714% |
| 2026-10-09 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | -15.625% | 15 | 1,077 | +300.000% |
| 2026-10-08 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +14.286% | 10 | 1,072 | +237.500% |
| 2026-10-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 50 | 1,035 | +285.714% |
| 2026-10-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -22.222% | 2 | 1,035 | +285.714% |
| 2026-10-02 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | -7.692% | 21 | 1,030 | +200.000% |
| 2026-10-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 6 | 1,030 | +176.923% |
| 2026-09-30 | 0.4000 | 0.4000 | 0.3600 | 0.3900 | -17.021% | 25 | 1,042 | +176.923% |
| 2026-09-29 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | -6.000% | 16 | 1,036 | +129.787% |
| 2026-09-28 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | +6.383% | 26 | 1,047 | +116.000% |
| 2026-09-25 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | -2.083% | 14 | 1,047 | +129.787% |
| 2026-09-24 | 0.5100 | 0.5200 | 0.4600 | 0.4800 | -4.000% | 90 | 1,047 | +125.000% |
| 2026-09-23 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | -1.961% | 206 | 952 | +116.000% |
| 2026-09-22 | 0.5200 | 0.5700 | 0.5100 | 0.5100 | -5.556% | 18 | 952 | +111.765% |
| 2026-09-21 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | -10.000% | 21 | 941 | +100.000% |
| 2026-09-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 1 | 940 | +80.000% |
| 2026-09-17 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | -14.667% | 15 | 937 | +68.750% |
| 2026-09-16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 5 | 932 | +44.000% |
| 2026-09-15 | 0.7800 | 0.7800 | 0.7400 | 0.7700 | +5.479% | 9 | 932 | +40.260% |
| 2026-09-14 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | -2.667% | 6 | 927 | +47.945% |
| 2026-09-09 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | +1.351% | 10 | 927 | +44.000% |
| 2026-09-04 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | -22.917% | 6 | 926 | +45.946% |
| 2026-09-01 | 0.8800 | 0.9600 | 0.7900 | 0.9600 | +12.941% | 13 | 927 | +12.500% |
| 2026-08-27 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -12.371% | 8 | 927 | +27.059% |
| 2026-08-26 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -23.016% | 1 | 926 | +11.340% |
| 2026-08-20 | 1.1600 | 1.2600 | 1.1600 | 1.2600 | +13.514% | 6 | 926 | -14.286% |
| 2026-08-19 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -15.267% | 3 | 924 | -2.703% |
| 2026-08-18 | 1.2500 | 1.3100 | 1.1000 | 1.3100 | +25.962% | 17 | 922 | -17.557% |
| 2026-08-13 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -14.754% | 5 | 922 | +3.846% |
| 2026-08-11 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | -2.400% | 16 | 921 | -11.475% |
| 2026-08-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 12 | 921 | -13.600% |
| 2026-08-06 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | +3.175% | 2 | 921 | -16.923% |
| 2026-08-04 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -19.231% | 1 | 926 | -14.286% |
| 2026-08-03 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -17.895% | 10 | 936 | -30.769% |
| 2026-07-31 | 1.7500 | 1.9000 | 1.7500 | 1.9000 | -6.863% | 18 | 940 | -43.158% |
| 2026-07-30 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | -16.393% | 2 | 939 | -47.059% |
| 2026-07-29 | 2.2500 | 2.4400 | 2.0500 | 2.4400 | +11.927% | 17 | 925 | -55.738% |
| 2026-07-28 | 2.3200 | 2.3200 | 2.1300 | 2.1800 | -2.242% | 15 | 919 | -50.459% |
| 2026-07-27 | 2.1900 | 2.2300 | 2.1100 | 2.2300 | -0.446% | 24 | 936 | -51.570% |
| 2026-07-24 | 2.2500 | 2.5200 | 2.2400 | 2.2400 | -5.485% | 95 | 858 | -51.786% |
| 2026-07-23 | 2.2400 | 2.3700 | 2.2200 | 2.3700 | +28.804% | 25 | 841 | -54.430% |
| 2026-07-22 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -3.158% | 2 | 841 | -41.304% |
| 2026-07-21 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | -13.636% | 3 | 841 | -43.158% |
| 2026-07-20 | 2.0800 | 2.2000 | 2.0800 | 2.2000 | -0.901% | 2 | 839 | -50.909% |
| 2026-07-17 | 2.3500 | 2.3900 | 2.1800 | 2.2200 | +13.265% | 12 | 839 | -51.351% |
| 2026-07-16 | 2.0000 | 2.0000 | 1.8900 | 1.9600 | -0.508% | 11 | 840 | -44.898% |
| 2026-07-15 | 1.9500 | 2.0500 | 1.9500 | 1.9700 | -3.431% | 19 | 829 | -45.178% |
| 2026-07-13 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +3.553% | 1 | 829 | -47.059% |
| 2026-07-10 | 1.9800 | 2.0100 | 1.9700 | 1.9700 | -15.086% | 7 | 834 | -45.178% |
| 2026-07-08 | 2.5200 | 2.5200 | 2.3200 | 2.3200 | 0.000% | 7 | 827 | -53.448% |
| 2026-07-07 | 2.2500 | 2.3200 | 2.2500 | 2.3200 | +9.434% | 2 | 828 | -53.448% |
| 2026-07-06 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | -15.538% | 13 | 821 | -49.057% |
| 2026-07-02 | 2.4400 | 2.5100 | 2.4400 | 2.5100 | +11.556% | 2 | 820 | -56.972% |
| 2026-06-30 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -11.067% | 1 | 819 | -52.000% |
| 2026-06-29 | 2.4500 | 2.5700 | 2.4000 | 2.5300 | -4.528% | 108 | 836 | -57.312% |
| 2026-06-26 | 2.9100 | 2.9100 | 2.5900 | 2.6500 | -13.681% | 1,017 | 700 | -59.245% |
| 2026-06-24 | 2.8700 | 3.1000 | 2.8700 | 3.0700 | -0.968% | 14 | 699 | -64.821% |
| 2026-06-23 | 2.9900 | 3.1000 | 2.8800 | 3.1000 | +27.049% | 28 | 697 | -65.161% |
| 2026-06-22 | 2.5200 | 2.5700 | 2.4400 | 2.4400 | +6.087% | 7 | 691 | -55.738% |
| 2026-06-15 | 2.5000 | 2.5000 | 2.2500 | 2.3000 | -19.298% | 38 | 690 | -53.043% |
| 2026-06-11 | 3.1000 | 3.3400 | 2.8500 | 2.8500 | -17.391% | 36 | 688 | -62.105% |
| 2026-06-10 | 3.3800 | 3.4500 | 3.3800 | 3.4500 | +12.378% | 8 | 680 | -68.696% |
| 2026-06-09 | 3.0000 | 3.5400 | 3.0000 | 3.0700 | +13.704% | 125 | 594 | -64.821% |
| 2026-06-08 | 2.7300 | 2.7600 | 2.7000 | 2.7000 | -12.052% | 59 | 564 | -60.000% |
| 2026-06-05 | 2.7200 | 3.1600 | 2.5300 | 3.0700 | +27.917% | 93 | 534 | -64.821% |
| 2026-06-04 | 2.4100 | 2.4900 | 2.4000 | 2.4000 | -2.041% | 77 | 533 | -55.000% |
| 2026-06-03 | 2.4600 | 2.4600 | 2.3800 | 2.4500 | +4.255% | 74 | 489 | -55.918% |
| 2026-06-02 | 2.3000 | 2.3600 | 2.3000 | 2.3500 | +1.293% | 13 | 487 | -54.043% |
| 2026-05-29 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | -1.695% | 6 | 485 | -53.448% |
| 2026-05-28 | 2.4000 | 2.4200 | 2.3600 | 2.3600 | -6.349% | 101 | 484 | -54.237% |
| 2026-05-27 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +0.398% | 1 | 487 | -57.143% |
| 2026-05-26 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | +1.619% | 2 | 486 | -56.972% |
| 2026-05-22 | 2.5400 | 2.5500 | 2.4700 | 2.4700 | -3.137% | 21 | 477 | -56.275% |
| 2026-05-21 | 2.8300 | 2.8300 | 2.5500 | 2.5500 | -8.929% | 120 | 370 | -57.647% |
| 2026-05-20 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -9.677% | 56 | 371 | -61.429% |
| 2026-05-19 | 3.1200 | 3.1200 | 3.0500 | 3.1000 | +0.977% | 30 | 369 | -65.161% |
| 2026-05-18 | 3.0500 | 3.1000 | 3.0400 | 3.0700 | -9.172% | 35 | 354 | -64.821% |
| 2026-05-15 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +17.361% | 1 | 359 | -68.047% |
| 2026-05-14 | 2.9100 | 2.9500 | 2.8800 | 2.8800 | -2.373% | 17 | 358 | -62.500% |
| 2026-05-13 | 2.9900 | 2.9900 | 2.9100 | 2.9500 | -2.961% | 22 | 356 | -63.390% |
| 2026-05-12 | 2.9500 | 3.0400 | 2.9500 | 3.0400 | +2.703% | 30 | 356 | -64.474% |
| 2026-05-11 | 2.9200 | 2.9600 | 2.9200 | 2.9600 | -2.951% | 3 | 356 | -63.514% |
| 2026-05-08 | 3.0400 | 3.0500 | 3.0100 | 3.0500 | -1.294% | 21 | 346 | -64.590% |
| 2026-05-07 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -1.278% | 1 | 350 | -65.049% |
| 2026-05-06 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | -5.152% | 11 | 350 | -65.495% |
| 2026-05-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.444% | 2 | 340 | -67.273% |
| 2026-05-04 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +2.647% | 1 | 338 | -69.054% |
| 2026-05-01 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | -9.574% | 3 | 336 | -68.235% |
| 2026-04-30 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -4.082% | 1 | 336 | -71.277% |
| 2026-04-29 | 3.8900 | 3.9200 | 3.8400 | 3.9200 | +1.292% | 6 | 336 | -72.449% |
| 2026-04-27 | 3.8800 | 3.8800 | 3.8700 | 3.8700 | -3.731% | 51 | 333 | -72.093% |
| 2026-04-22 | 4.1400 | 4.1400 | 4.0200 | 4.0200 | -7.159% | 3 | 282 | -73.134% |
| 2026-04-21 | 4.1400 | 4.3300 | 4.1400 | 4.3300 | +6.127% | 31 | 283 | -75.058% |
| 2026-04-17 | 4.0800 | 4.1100 | 4.0000 | 4.0800 | -9.333% | 377 | 283 | -73.529% |
| 2026-04-16 | 4.4300 | 4.5000 | 4.3800 | 4.5000 | -1.532% | 12 | 214 | -76.000% |
| 2026-04-15 | 4.4300 | 4.5700 | 4.4300 | 4.5700 | -0.652% | 4 | 223 | -76.368% |
| 2026-04-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.156% | 31 | 232 | -76.522% |
| 2026-04-13 | 4.9600 | 5.3100 | 4.9600 | 5.1200 | -3.759% | 7 | 231 | -78.906% |
| 2026-04-10 | 5.1300 | 5.3200 | 5.1300 | 5.3200 | -1.481% | 182 | 229 | -79.699% |
| 2026-04-09 | 5.7400 | 5.9600 | 5.4000 | 5.4000 | -6.412% | 5 | 48 | -80.000% |
| 2026-04-08 | 5.5000 | 5.7700 | 5.5000 | 5.7700 | -19.301% | 2 | 46 | -81.282% |
| 2026-04-06 | 6.9000 | 7.1500 | 6.8700 | 7.1500 | -5.423% | 42 | 44 | -84.895% |
| 2026-04-02 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +2.162% | 1 | 82 | -85.714% |
| 2026-04-01 | 7.4700 | 7.5600 | 6.8400 | 7.4000 | -26.660% | 18 | 0 | -85.405% |
| 2026-03-30 | 9.8700 | 10.1900 | 9.7100 | 10.0900 | 0.000% | 97 | 0 | -89.296% |