QQQ261231P00505000
QQQ Dec 31 2026 505.00 Put
optionOPRA
EODNov 5, 2026
4.00USD+116.216%(+2.15)85Vol915OI
QQQ261231P00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.0000 | 4.0000 | 2.0000 | 4.0000 | +116.216% | 85 | 908 | 0.000% |
| 2026-11-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -12.322% | 1 | 908 | +116.216% |
| 2026-10-30 | 1.6000 | 2.1100 | 1.6000 | 2.1100 | +115.306% | 5 | 909 | +89.573% |
| 2026-10-28 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | -7.547% | 13 | 908 | +308.163% |
| 2026-10-27 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -29.333% | 1 | 907 | +277.358% |
| 2026-10-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.667% | 1 | 906 | +166.667% |
| 2026-10-16 | 1.5000 | 1.8000 | 1.5000 | 1.8000 | +76.471% | 4 | 906 | +122.222% |
| 2026-10-15 | 1.0900 | 1.0900 | 1.0200 | 1.0200 | +21.429% | 6 | 907 | +292.157% |
| 2026-10-09 | 0.8000 | 0.8400 | 0.7900 | 0.8400 | -10.638% | 18 | 908 | +376.190% |
| 2026-10-08 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +11.905% | 1 | 909 | +325.532% |
| 2026-10-07 | 0.9400 | 0.9400 | 0.8400 | 0.8400 | -15.152% | 12 | 910 | +376.190% |
| 2026-10-05 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | -5.714% | 2 | 910 | +304.040% |
| 2026-10-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -13.223% | 1 | 910 | +280.952% |
| 2026-10-01 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | +0.833% | 4 | 912 | +230.579% |
| 2026-09-30 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.091% | 1 | 911 | +233.333% |
| 2026-09-28 | 1.2900 | 1.3300 | 1.2900 | 1.3200 | -8.333% | 4 | 911 | +203.030% |
| 2026-09-25 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +5.109% | 2 | 913 | +177.778% |
| 2026-09-24 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -27.895% | 1 | 914 | +191.971% |
| 2026-09-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.767% | 4 | 910 | +110.526% |
| 2026-09-11 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -10.435% | 4 | 910 | +94.175% |
| 2026-09-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +11.111% | 1 | 909 | +73.913% |
| 2026-09-09 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | -3.721% | 5 | 909 | +93.237% |
| 2026-09-03 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -4.444% | 5 | 913 | +86.047% |
| 2026-09-02 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -9.274% | 4 | 909 | +77.778% |
| 2026-09-01 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +20.388% | 1 | 909 | +61.290% |
| 2026-08-31 | 2.1500 | 2.1500 | 2.0600 | 2.0600 | -32.013% | 18 | 891 | +94.175% |
| 2026-08-19 | 3.0200 | 3.0600 | 3.0100 | 3.0300 | -2.258% | 38 | 891 | +32.013% |
| 2026-08-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +15.672% | 1 | 890 | +29.032% |
| 2026-08-17 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -26.575% | 4 | 890 | +49.254% |
| 2026-08-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +5.797% | 1 | 891 | +9.589% |
| 2026-08-05 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.989% | 1 | 891 | +15.942% |
| 2026-08-04 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -39.310% | 1 | 891 | +13.636% |
| 2026-07-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -13.690% | 1 | 891 | -31.034% |
| 2026-07-29 | 6.7700 | 6.7700 | 6.7200 | 6.7200 | +7.177% | 2 | 890 | -40.476% |
| 2026-07-23 | 6.5000 | 6.5000 | 6.2700 | 6.2700 | +8.103% | 4 | 890 | -36.204% |
| 2026-07-20 | 5.7100 | 5.8000 | 5.7100 | 5.8000 | +5.072% | 6 | 890 | -31.034% |
| 2026-07-16 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +2.793% | 1 | 890 | -27.536% |
| 2026-07-13 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -0.556% | 2 | 890 | -25.512% |
| 2026-07-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -11.330% | 1 | 890 | -25.926% |
| 2026-07-08 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +8.750% | 1 | 889 | -34.319% |
| 2026-07-01 | 5.5700 | 5.6000 | 5.5700 | 5.6000 | -20.000% | 10 | 889 | -28.571% |
| 2026-06-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +15.321% | 1 | 888 | -42.857% |
| 2026-06-18 | 6.1900 | 6.1900 | 6.0700 | 6.0700 | -2.412% | 6 | 888 | -34.102% |
| 2026-06-17 | 6.2900 | 6.2900 | 6.2200 | 6.2200 | +2.810% | 6 | 893 | -35.691% |
| 2026-06-16 | 5.8500 | 6.0700 | 5.8500 | 6.0500 | +8.618% | 13 | 892 | -33.884% |
| 2026-06-15 | 5.5100 | 5.5700 | 5.3300 | 5.5700 | -24.011% | 8 | 885 | -28.187% |
| 2026-06-11 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -18.646% | 4 | 889 | -45.430% |
| 2026-06-10 | 8.6300 | 9.0100 | 8.6300 | 9.0100 | +12.625% | 14 | 908 | -55.605% |
| 2026-06-09 | 7.0100 | 8.5000 | 7.0100 | 8.0000 | +15.942% | 23 | 899 | -50.000% |
| 2026-06-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -5.350% | 2 | 899 | -42.029% |
| 2026-06-05 | 6.8200 | 7.5600 | 6.8200 | 7.2900 | +25.907% | 29 | 913 | -45.130% |
| 2026-06-04 | 5.8700 | 5.9300 | 5.7900 | 5.7900 | +0.173% | 27 | 929 | -30.915% |
| 2026-06-03 | 5.4300 | 6.0200 | 5.4300 | 5.7800 | +4.521% | 33 | 917 | -30.796% |
| 2026-06-02 | 5.4800 | 5.5800 | 5.4800 | 5.5300 | -0.896% | 6 | 915 | -27.667% |
| 2026-06-01 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -2.448% | 1 | 914 | -28.315% |
| 2026-05-28 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -4.983% | 1 | 914 | -30.070% |
| 2026-05-26 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -5.495% | 5 | 914 | -33.555% |
| 2026-05-22 | 6.3800 | 6.5300 | 6.3700 | 6.3700 | -7.413% | 33 | 931 | -37.206% |
| 2026-05-21 | 6.9000 | 7.0000 | 6.8400 | 6.8800 | +2.229% | 29 | 913 | -41.860% |
| 2026-05-20 | 7.2500 | 7.2500 | 6.7300 | 6.7300 | -10.743% | 3 | 915 | -40.565% |
| 2026-05-19 | 7.5200 | 7.5400 | 7.5200 | 7.5400 | +0.802% | 5 | 915 | -46.950% |
| 2026-05-18 | 7.5000 | 7.5200 | 7.4500 | 7.4800 | -0.532% | 10 | 917 | -46.524% |
| 2026-05-15 | 7.9900 | 8.0200 | 7.5000 | 7.5200 | +5.618% | 15 | 917 | -46.809% |
| 2026-05-14 | 7.2400 | 7.2800 | 6.9500 | 7.1200 | -1.657% | 77 | 926 | -43.820% |
| 2026-05-13 | 7.3400 | 7.4500 | 7.2400 | 7.2400 | -10.062% | 46 | 918 | -44.751% |
| 2026-05-06 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -5.958% | 1 | 918 | -50.311% |
| 2026-05-05 | 8.5600 | 8.5800 | 8.5200 | 8.5600 | -5.623% | 208 | 919 | -53.271% |
| 2026-05-04 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -10.109% | 1 | 822 | -55.899% |
| 2026-04-29 | 10.2600 | 10.2600 | 10.0900 | 10.0900 | -9.507% | 6 | 823 | -60.357% |
| 2026-04-23 | 10.7700 | 11.1600 | 10.4000 | 11.1500 | +3.721% | 35 | 832 | -64.126% |
| 2026-04-22 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -5.702% | 1 | 852 | -62.791% |
| 2026-04-21 | 11.3400 | 11.4000 | 11.2900 | 11.4000 | +4.205% | 40 | 817 | -64.912% |
| 2026-04-20 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -13.175% | 5 | 817 | -63.437% |
| 2026-04-14 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -8.163% | 10 | 816 | -68.254% |
| 2026-04-13 | 14.2800 | 14.2800 | 13.7200 | 13.7200 | -8.227% | 24 | 817 | -70.845% |
| 2026-04-10 | 15.1100 | 15.1100 | 14.9500 | 14.9500 | -1.190% | 2 | 793 | -73.244% |
| 2026-04-09 | 15.1200 | 15.1300 | 15.1200 | 15.1300 | -4.543% | 15 | 792 | -73.562% |
| 2026-04-08 | 15.3400 | 16.1500 | 15.1900 | 15.8500 | -23.798% | 28 | 782 | -74.763% |
| 2026-04-01 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -14.474% | 2 | 1,030 | -80.769% |
| 2026-03-31 | 25.5300 | 25.5300 | 24.3200 | 24.3200 | -12.455% | 45 | 1,028 | -83.553% |
| 2026-03-30 | 25.1200 | 28.0100 | 25.1200 | 27.7800 | +3.156% | 114 | 1,043 | -85.601% |
| 2026-03-27 | 24.6000 | 27.0000 | 24.6000 | 26.9300 | +18.270% | 92 | 1,071 | -85.147% |
| 2026-03-26 | 21.6600 | 22.7700 | 21.6600 | 22.7700 | +6.851% | 150 | 1,127 | -82.433% |
| 2026-03-24 | 21.3300 | 21.3500 | 21.2200 | 21.3100 | +4.104% | 6 | 1,117 | -81.229% |
| 2026-03-23 | 20.8200 | 20.8200 | 20.4700 | 20.4700 | -7.376% | 33 | 1,119 | -80.459% |
| 2026-03-20 | 22.1900 | 22.1900 | 22.0800 | 22.1000 | +6.046% | 30 | 1,105 | -81.900% |
| 2026-03-19 | 20.8400 | 20.8400 | 20.8400 | 20.8400 | +9.339% | 2 | 1,135 | -80.806% |
| 2026-03-18 | 19.3500 | 19.3500 | 19.0600 | 19.0600 | +4.898% | 3 | 1,137 | -79.014% |
| 2026-03-17 | 18.4800 | 18.4800 | 18.1700 | 18.1700 | -14.212% | 18 | 1,134 | -77.986% |
| 2026-03-13 | 21.6600 | 21.6600 | 21.1800 | 21.1800 | +7.404% | 12 | 1,150 | -81.114% |
| 2026-03-12 | 19.7800 | 20.4000 | 19.6200 | 19.7200 | +7.466% | 54 | 1,162 | -79.716% |
| 2026-03-11 | 18.4900 | 18.8700 | 18.0700 | 18.3500 | -2.961% | 158 | 1,198 | -78.202% |
| 2026-03-09 | 22.0600 | 22.2600 | 18.8800 | 18.9100 | -5.967% | 120 | 1,310 | -78.847% |
| 2026-03-06 | 20.1500 | 20.2500 | 18.9400 | 20.1100 | +11.105% | 111 | 1,430 | -80.109% |
| 2026-03-05 | 16.8600 | 18.9000 | 16.8600 | 18.1000 | +8.318% | 48 | 1,500 | -77.901% |
| 2026-03-04 | 18.2300 | 18.3000 | 16.6800 | 16.7100 | -12.099% | 104 | 1,520 | -76.062% |
| 2026-03-03 | 20.5800 | 20.6900 | 18.6900 | 19.0100 | -3.109% | 115 | 1,462 | -78.958% |
| 2026-03-02 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | +6.979% | 10 | 1,464 | -79.613% |
| 2026-02-27 | 18.3400 | 18.6000 | 17.7400 | 18.3400 | +5.706% | 48 | 1,474 | -78.190% |
| 2026-02-26 | 17.7600 | 18.6200 | 17.3500 | 17.3500 | +5.664% | 170 | 1,511 | -76.945% |
| 2026-02-25 | 16.7400 | 17.9100 | 15.7200 | 16.4200 | -8.473% | 264 | 1,609 | -75.639% |
| 2026-02-24 | 19.1600 | 19.3000 | 17.6800 | 17.9400 | -6.073% | 89 | 1,609 | -77.703% |
| 2026-02-23 | 18.1600 | 19.6200 | 18.1600 | 19.1000 | +4.087% | 265 | 1,612 | -79.058% |
| 2026-02-20 | 18.2600 | 18.3500 | 18.2600 | 18.3500 | -2.601% | 2 | 1,354 | -78.202% |
| 2026-02-19 | 19.4900 | 19.4900 | 18.4400 | 18.8400 | +2.726% | 32 | 1,354 | -78.769% |
| 2026-02-18 | 17.4900 | 18.9000 | 17.0700 | 18.3400 | -3.524% | 393 | 1,376 | -78.190% |
| 2026-02-17 | 19.6600 | 20.9300 | 18.6200 | 19.0100 | -2.413% | 422 | 1,112 | -78.958% |
| 2026-02-13 | 18.8100 | 19.4900 | 18.7800 | 19.4800 | +0.103% | 99 | 794 | -79.466% |
| 2026-02-12 | 18.0000 | 19.4600 | 17.6400 | 19.4600 | +16.110% | 877 | 794 | -79.445% |
| 2026-02-10 | 16.6100 | 16.7700 | 16.1800 | 16.7600 | +4.099% | 50 | 45 | -76.134% |
| 2026-02-09 | 17.6200 | 18.6700 | 16.0100 | 16.1000 | -9.804% | 119 | 80 | -75.155% |
| 2026-02-06 | 18.1900 | 18.6100 | 16.9800 | 17.8500 | -11.677% | 88 | 16 | -77.591% |
| 2026-02-05 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | 0.000% | 7 | 7 | -80.208% |