QQQ261231P00475000
QQQ Dec 31 2026 475.00 Put
optionOPRA
EODNov 5, 2026
2.38USD+255.224%(+1.71)15Vol218OI
QQQ261231P00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.7900 | 2.4600 | 1.7900 | 2.3800 | +255.224% | 15 | 217 | 0.000% |
| 2026-11-04 | 0.9400 | 0.9400 | 0.6700 | 0.6700 | -46.400% | 12 | 222 | +255.224% |
| 2026-11-02 | 0.9600 | 1.2500 | 0.9600 | 1.2500 | -4.580% | 20 | 212 | +90.400% |
| 2026-10-30 | 1.0100 | 1.3100 | 1.0100 | 1.3100 | +92.647% | 12 | 203 | +81.679% |
| 2026-10-28 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | -21.839% | 12 | 204 | +250.000% |
| 2026-10-26 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -20.183% | 1 | 205 | +173.563% |
| 2026-10-22 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +0.926% | 1 | 204 | +118.349% |
| 2026-10-16 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +33.333% | 1 | 204 | +120.370% |
| 2026-10-15 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +39.655% | 2 | 206 | +193.827% |
| 2026-10-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 17 | 206 | +310.345% |
| 2026-10-09 | 0.6000 | 0.6100 | 0.5700 | 0.6100 | +3.390% | 49 | 168 | +290.164% |
| 2026-10-07 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -23.377% | 1 | 167 | +303.390% |
| 2026-10-02 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -10.465% | 1 | 167 | +209.091% |
| 2026-10-01 | 0.8500 | 0.8800 | 0.8500 | 0.8600 | -10.417% | 6 | 167 | +176.744% |
| 2026-09-29 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | -7.692% | 2 | 167 | +147.917% |
| 2026-09-23 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | +0.971% | 3 | 167 | +128.846% |
| 2026-09-22 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -6.364% | 1 | 167 | +131.068% |
| 2026-09-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -15.385% | 1 | 167 | +116.364% |
| 2026-09-18 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | -16.129% | 6 | 166 | +83.077% |
| 2026-09-16 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | -7.186% | 4 | 168 | +53.548% |
| 2026-09-10 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +17.606% | 2 | 166 | +42.515% |
| 2026-09-04 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -37.168% | 1 | 167 | +67.606% |
| 2026-08-19 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +13.568% | 1 | 167 | +5.310% |
| 2026-08-13 | 2.0000 | 2.0100 | 1.9900 | 1.9900 | -7.442% | 5 | 171 | +19.598% |
| 2026-08-12 | 2.1200 | 2.1500 | 2.1100 | 2.1500 | -8.511% | 5 | 167 | +10.698% |
| 2026-08-07 | 2.3600 | 2.3600 | 2.3400 | 2.3500 | -18.685% | 10 | 175 | +1.277% |
| 2026-08-04 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -9.969% | 2 | 177 | -17.647% |
| 2026-08-03 | 3.1000 | 3.2600 | 3.1000 | 3.2100 | -19.549% | 12 | 167 | -25.857% |
| 2026-07-31 | 3.9800 | 4.0000 | 3.9800 | 3.9900 | +2.835% | 7 | 168 | -40.351% |
| 2026-07-30 | 4.0600 | 4.0600 | 3.8800 | 3.8800 | -20.816% | 7 | 167 | -38.660% |
| 2026-07-29 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +5.376% | 2 | 165 | -51.429% |
| 2026-07-27 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +4.730% | 1 | 165 | -48.817% |
| 2026-07-24 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +12.405% | 1 | 165 | -46.396% |
| 2026-07-16 | 3.8900 | 4.0100 | 3.8900 | 3.9500 | +4.497% | 11 | 168 | -39.747% |
| 2026-07-15 | 4.1700 | 4.1700 | 3.7500 | 3.7800 | -0.264% | 14 | 165 | -37.037% |
| 2026-07-14 | 3.7700 | 3.7900 | 3.7700 | 3.7900 | -16.336% | 3 | 164 | -37.203% |
| 2026-07-08 | 4.6200 | 4.6200 | 4.3600 | 4.5300 | +5.594% | 19 | 179 | -47.461% |
| 2026-07-07 | 4.4400 | 4.7500 | 4.2800 | 4.2900 | +13.193% | 45 | 170 | -44.522% |
| 2026-07-06 | 4.1000 | 4.1600 | 3.7900 | 3.7900 | -7.786% | 29 | 155 | -37.203% |
| 2026-07-01 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -28.522% | 2 | 153 | -42.092% |
| 2026-06-24 | 5.6200 | 5.7500 | 5.6100 | 5.7500 | -0.862% | 3 | 150 | -58.609% |
| 2026-06-23 | 5.6300 | 5.8000 | 5.5200 | 5.8000 | +23.404% | 4 | 152 | -58.966% |
| 2026-06-22 | 4.4000 | 4.7700 | 4.3700 | 4.7000 | +1.293% | 11 | 155 | -49.362% |
| 2026-06-18 | 4.7300 | 4.7300 | 4.6400 | 4.6400 | -1.277% | 8 | 149 | -48.707% |
| 2026-06-17 | 4.6000 | 4.7200 | 4.6000 | 4.7000 | +3.297% | 9 | 156 | -49.362% |
| 2026-06-16 | 4.4300 | 4.6500 | 4.3700 | 4.5500 | 0.000% | 15 | 153 | -47.692% |
| 2026-06-15 | 4.2500 | 4.5500 | 4.2000 | 4.5500 | -21.280% | 11 | 151 | -47.692% |
| 2026-06-10 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +16.064% | 1 | 151 | -58.824% |
| 2026-06-05 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +6.638% | 1 | 150 | -52.209% |
| 2026-06-04 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +8.605% | 1 | 149 | -49.036% |
| 2026-05-29 | 4.3500 | 4.4300 | 4.3000 | 4.3000 | -7.923% | 8 | 148 | -44.651% |
| 2026-05-27 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -0.426% | 2 | 150 | -49.036% |
| 2026-05-26 | 4.5000 | 4.6900 | 4.5000 | 4.6900 | -3.299% | 5 | 149 | -49.254% |
| 2026-05-22 | 4.9000 | 4.9900 | 4.8400 | 4.8500 | -3.194% | 13 | 156 | -50.928% |
| 2026-05-21 | 5.2300 | 5.2600 | 5.0000 | 5.0100 | -11.796% | 103 | 102 | -52.495% |
| 2026-05-19 | 5.7500 | 5.8900 | 5.5600 | 5.6800 | -0.699% | 72 | 119 | -58.099% |
| 2026-05-18 | 5.7700 | 5.9500 | 5.7200 | 5.7200 | -2.222% | 46 | 107 | -58.392% |
| 2026-05-15 | 5.8400 | 5.9000 | 5.6600 | 5.8500 | +10.377% | 22 | 94 | -59.316% |
| 2026-05-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.195% | 2 | 94 | -55.094% |
| 2026-05-13 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.075% | 5 | 89 | -57.876% |
| 2026-05-07 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -2.645% | 1 | 89 | -59.593% |
| 2026-05-06 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -5.763% | 1 | 90 | -60.661% |
| 2026-05-05 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -1.985% | 1 | 90 | -62.928% |
| 2026-05-01 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | -11.126% | 3 | 86 | -63.664% |
| 2026-04-30 | 7.3600 | 7.3700 | 7.3600 | 7.3700 | -6.591% | 9 | 86 | -67.707% |
| 2026-04-28 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -1.375% | 2 | 79 | -69.835% |
| 2026-04-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.894% | 1 | 80 | -70.250% |
| 2026-04-15 | 9.1800 | 9.1800 | 9.0800 | 9.0800 | -3.198% | 3 | 79 | -73.789% |
| 2026-04-14 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -14.494% | 35 | 81 | -74.627% |
| 2026-04-10 | 10.9900 | 10.9900 | 10.9700 | 10.9700 | -2.920% | 4 | 98 | -78.304% |
| 2026-04-08 | 11.2800 | 11.3500 | 11.2800 | 11.3000 | -37.912% | 35 | 95 | -78.938% |
| 2026-03-31 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -11.950% | 2 | 94 | -86.923% |
| 2026-03-30 | 20.6700 | 20.6700 | 20.6700 | 20.6700 | +3.922% | 2 | 94 | -88.486% |
| 2026-03-27 | 19.1000 | 19.9700 | 19.1000 | 19.8900 | +24.702% | 6 | 92 | -88.034% |
| 2026-03-23 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -4.204% | 2 | 95 | -85.078% |
| 2026-03-20 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +4.062% | 1 | 95 | -85.706% |
| 2026-03-13 | 15.7500 | 16.0000 | 15.4900 | 16.0000 | +8.622% | 44 | 95 | -85.125% |
| 2026-03-12 | 14.7900 | 14.7900 | 14.5500 | 14.7300 | -13.353% | 82 | 119 | -83.842% |
| 2026-03-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +7.053% | 1 | 122 | -86.000% |
| 2026-03-06 | 14.3300 | 15.8800 | 14.3300 | 15.8800 | +22.154% | 45 | 121 | -85.013% |
| 2026-03-04 | 13.5400 | 13.6600 | 13.0000 | 13.0000 | -9.722% | 35 | 76 | -81.692% |
| 2026-03-03 | 16.0000 | 16.0000 | 14.1400 | 14.4000 | +8.189% | 12 | 102 | -83.472% |
| 2026-03-02 | 14.0800 | 14.1000 | 13.3100 | 13.3100 | -3.481% | 57 | 92 | -82.119% |
| 2026-02-27 | 13.7300 | 13.9700 | 13.7000 | 13.7900 | +1.846% | 12 | 55 | -82.741% |
| 2026-02-26 | 13.6400 | 13.6400 | 13.5400 | 13.5400 | -2.520% | 2 | 44 | -82.422% |
| 2026-02-19 | 13.7100 | 13.8900 | 13.7100 | 13.8900 | -3.138% | 2 | 42 | -82.865% |
| 2026-02-17 | 15.7200 | 15.7200 | 14.3400 | 14.3400 | +1.919% | 12 | 41 | -83.403% |
| 2026-02-12 | 14.1200 | 14.1800 | 14.0700 | 14.0700 | +12.022% | 20 | 32 | -83.085% |
| 2026-02-11 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +3.120% | 4 | 47 | -81.051% |
| 2026-02-09 | 12.7800 | 12.7800 | 11.9000 | 12.1800 | -6.595% | 33 | 51 | -80.460% |
| 2026-02-06 | 14.1800 | 14.1800 | 12.0800 | 13.0400 | -15.762% | 11 | 19 | -81.748% |
| 2026-02-05 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | +13.740% | 1 | 13 | -84.625% |
| 2026-02-04 | 13.5400 | 13.6100 | 13.5400 | 13.6100 | +4.692% | 2 | 13 | -82.513% |
| 2026-02-03 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +16.071% | 2 | 11 | -81.692% |
| 2026-01-22 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -10.400% | 1 | 9 | -78.750% |
| 2026-01-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +12.007% | 1 | 8 | -80.960% |
| 2026-01-09 | 11.3200 | 11.3400 | 11.1600 | 11.1600 | -3.544% | 3 | 7 | -78.674% |
| 2026-01-07 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -5.705% | 1 | 4 | -79.430% |
| 2026-01-05 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -1.287% | 2 | 1 | -80.603% |
| 2026-01-02 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | 0.000% | 1 | 1 | -80.853% |