QQQ261231P00470000
QQQ Dec 31 2026 470.00 Put
optionOPRA
EODNov 5, 2026
2.19USD+100.917%(+1.10)112Vol307OI
QQQ261231P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.9100 | 2.3300 | 1.8400 | 2.1900 | +100.917% | 112 | 313 | 0.000% |
| 2026-11-03 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +4.808% | 30 | 323 | +100.917% |
| 2026-11-02 | 0.8800 | 1.0400 | 0.8500 | 1.0400 | -4.587% | 21 | 305 | +110.577% |
| 2026-10-30 | 0.9000 | 1.2900 | 0.9000 | 1.0900 | +34.568% | 32 | 275 | +100.917% |
| 2026-10-26 | 0.7900 | 0.8200 | 0.7900 | 0.8100 | -30.172% | 91 | 187 | +170.370% |
| 2026-10-22 | 1.0300 | 1.1600 | 1.0300 | 1.1600 | +68.116% | 22 | 181 | +88.793% |
| 2026-10-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -37.838% | 1 | 181 | +217.391% |
| 2026-10-16 | 0.9600 | 1.1100 | 0.9600 | 1.1100 | +65.672% | 111 | 210 | +97.297% |
| 2026-10-15 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | +24.074% | 50 | 170 | +226.866% |
| 2026-10-13 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 80 | 115 | +305.556% |
| 2026-10-12 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -5.172% | 20 | 99 | +298.182% |
| 2026-10-09 | 0.5500 | 0.5900 | 0.5400 | 0.5800 | -1.695% | 28 | 99 | +277.586% |
| 2026-10-06 | 0.5600 | 0.6100 | 0.5300 | 0.5900 | -28.049% | 63 | 105 | +271.186% |
| 2026-10-01 | 0.8900 | 0.9700 | 0.8000 | 0.8200 | +1.235% | 26 | 106 | +167.073% |
| 2026-09-30 | 0.8100 | 0.8100 | 0.7600 | 0.8100 | -8.989% | 31 | 106 | +170.370% |
| 2026-09-29 | 0.9000 | 0.9200 | 0.8500 | 0.8900 | -2.198% | 19 | 104 | +146.067% |
| 2026-09-22 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -24.793% | 2 | 106 | +140.659% |
| 2026-09-18 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -4.724% | 1 | 106 | +80.992% |
| 2026-09-17 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -11.806% | 1 | 106 | +72.441% |
| 2026-09-11 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -30.435% | 1 | 106 | +52.083% |
| 2026-08-21 | 2.1700 | 2.1900 | 2.0700 | 2.0700 | -6.757% | 17 | 112 | +5.797% |
| 2026-08-20 | 2.2600 | 2.2800 | 2.1700 | 2.2200 | +0.452% | 17 | 106 | -1.351% |
| 2026-08-10 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -1.778% | 1 | 105 | -0.905% |
| 2026-08-07 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -9.639% | 10 | 95 | -2.667% |
| 2026-08-04 | 2.7800 | 2.7800 | 2.4900 | 2.4900 | -33.422% | 12 | 95 | -12.048% |
| 2026-07-31 | 3.7300 | 3.7500 | 3.7300 | 3.7400 | +0.538% | 7 | 100 | -41.444% |
| 2026-07-30 | 3.9100 | 3.9100 | 3.7200 | 3.7200 | -22.661% | 7 | 93 | -41.129% |
| 2026-07-29 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +9.817% | 10 | 87 | -54.470% |
| 2026-07-27 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +1.860% | 1 | 88 | -50.000% |
| 2026-07-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.587% | 1 | 87 | -49.070% |
| 2026-07-23 | 4.0100 | 4.5200 | 3.9300 | 4.4600 | +3.241% | 40 | 89 | -50.897% |
| 2026-07-17 | 4.6500 | 4.6500 | 4.3200 | 4.3200 | +17.391% | 4 | 89 | -49.306% |
| 2026-07-16 | 3.6200 | 3.7400 | 3.6200 | 3.6800 | +0.546% | 11 | 96 | -40.489% |
| 2026-07-15 | 3.8900 | 3.8900 | 3.6500 | 3.6600 | 0.000% | 14 | 89 | -40.164% |
| 2026-07-14 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | -1.081% | 3 | 87 | -40.164% |
| 2026-07-13 | 3.8200 | 3.8200 | 3.7000 | 3.7000 | +4.520% | 6 | 90 | -40.811% |
| 2026-07-10 | 3.5500 | 3.5600 | 3.5400 | 3.5400 | -18.245% | 6 | 90 | -38.136% |
| 2026-07-08 | 4.4100 | 4.4100 | 4.1500 | 4.3300 | +4.337% | 19 | 95 | -49.423% |
| 2026-07-07 | 4.1500 | 4.4700 | 4.1400 | 4.1500 | +7.792% | 43 | 99 | -47.229% |
| 2026-07-06 | 3.9600 | 4.0200 | 3.8500 | 3.8500 | -4.467% | 24 | 84 | -43.117% |
| 2026-07-02 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -10.245% | 5 | 84 | -45.658% |
| 2026-06-22 | 4.2100 | 4.6600 | 4.2100 | 4.4900 | -1.751% | 3 | 86 | -51.225% |
| 2026-06-17 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +7.026% | 1 | 85 | -52.079% |
| 2026-06-16 | 4.1400 | 4.2700 | 4.0800 | 4.2700 | +4.914% | 8 | 93 | -48.712% |
| 2026-06-15 | 4.1200 | 4.1200 | 4.0700 | 4.0700 | -32.727% | 8 | 91 | -46.192% |
| 2026-06-10 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -9.701% | 5 | 86 | -63.802% |
| 2026-06-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +33.733% | 1 | 87 | -67.313% |
| 2026-05-21 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -7.222% | 24 | 80 | -56.287% |
| 2026-05-19 | 5.5000 | 5.6200 | 5.2900 | 5.4000 | -2.527% | 48 | 81 | -59.444% |
| 2026-05-18 | 5.4400 | 5.6200 | 5.4000 | 5.5400 | +0.362% | 26 | 87 | -60.469% |
| 2026-05-15 | 5.6500 | 5.7100 | 5.4700 | 5.5200 | +4.943% | 22 | 79 | -60.326% |
| 2026-05-14 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -1.313% | 1 | 79 | -58.365% |
| 2026-05-11 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -3.617% | 4 | 79 | -58.912% |
| 2026-05-08 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -15.957% | 2 | 83 | -60.398% |
| 2026-04-30 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -12.848% | 20 | 81 | -66.717% |
| 2026-04-29 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 0.000% | 4 | 81 | -70.993% |
| 2026-04-22 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -12.918% | 1 | 77 | -70.993% |
| 2026-04-14 | 8.8400 | 8.8400 | 8.6700 | 8.6700 | -20.750% | 12 | 77 | -74.740% |
| 2026-04-08 | 10.8500 | 10.9400 | 10.7500 | 10.9400 | -24.604% | 50 | 77 | -79.982% |
| 2026-04-01 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -18.115% | 10 | 108 | -84.907% |
| 2026-03-31 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -7.516% | 1 | 98 | -87.641% |
| 2026-03-30 | 19.1600 | 19.1600 | 19.1600 | 19.1600 | -1.288% | 1 | 99 | -88.570% |
| 2026-03-27 | 18.1000 | 19.4100 | 18.1000 | 19.4100 | +17.708% | 5 | 99 | -88.717% |
| 2026-03-26 | 15.9500 | 16.4900 | 15.9500 | 16.4900 | +11.797% | 3 | 97 | -86.719% |
| 2026-03-25 | 14.6000 | 14.7500 | 14.6000 | 14.7500 | -2.704% | 2 | 95 | -85.153% |
| 2026-03-24 | 15.6400 | 15.6400 | 15.1600 | 15.1600 | -11.860% | 2 | 95 | -85.554% |
| 2026-03-20 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +13.606% | 4 | 93 | -87.267% |
| 2026-03-19 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | +10.673% | 1 | 97 | -85.535% |
| 2026-03-16 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -8.617% | 11 | 98 | -83.991% |
| 2026-03-13 | 15.0900 | 15.1800 | 14.5200 | 14.9700 | +12.472% | 23 | 96 | -85.371% |
| 2026-03-11 | 12.7100 | 13.3100 | 12.7100 | 13.3100 | -3.270% | 2 | 93 | -83.546% |
| 2026-03-09 | 16.1200 | 16.1200 | 13.5900 | 13.7600 | -3.978% | 3 | 93 | -84.084% |
| 2026-03-06 | 14.6500 | 14.6500 | 14.2700 | 14.3300 | +15.008% | 26 | 92 | -84.717% |
| 2026-03-05 | 12.4300 | 12.5900 | 12.3900 | 12.4600 | +3.231% | 14 | 66 | -82.424% |
| 2026-03-04 | 11.9900 | 12.0700 | 11.9000 | 12.0700 | -10.593% | 10 | 54 | -81.856% |
| 2026-03-03 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +4.977% | 1 | 46 | -83.778% |
| 2026-02-24 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -6.131% | 5 | 46 | -82.970% |
| 2026-02-19 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +3.240% | 5 | 41 | -84.015% |
| 2026-02-18 | 13.4800 | 13.4800 | 13.2700 | 13.2700 | -1.631% | 15 | 46 | -83.497% |
| 2026-02-17 | 14.0000 | 14.1300 | 13.4900 | 13.4900 | +3.530% | 30 | 56 | -83.766% |
| 2026-02-13 | 12.9400 | 13.0300 | 12.9400 | 13.0300 | -3.410% | 2 | 34 | -83.193% |
| 2026-02-12 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +10.574% | 20 | 34 | -83.766% |
| 2026-02-11 | 11.3400 | 12.2000 | 11.3000 | 12.2000 | -1.294% | 7 | 16 | -82.049% |
| 2026-02-06 | 12.4300 | 12.4300 | 12.3600 | 12.3600 | -18.684% | 4 | 15 | -82.282% |
| 2026-02-05 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +17.013% | 1 | 14 | -85.592% |
| 2026-02-04 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +19.613% | 1 | 13 | -83.141% |
| 2026-01-29 | 11.5200 | 11.5500 | 10.8600 | 10.8600 | -0.731% | 11 | 12 | -79.834% |
| 2026-01-22 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -9.512% | 1 | 9 | -79.982% |
| 2026-01-09 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +4.675% | 2 | 9 | -81.886% |
| 2026-01-08 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +0.435% | 4 | 7 | -81.039% |
| 2026-01-05 | 11.3800 | 11.5000 | 11.3800 | 11.5000 | -3.117% | 2 | 1 | -80.957% |
| 2026-01-02 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | 0.000% | 1 | 1 | -81.550% |