QQQ261231P00510000
QQQ Dec 31 2026 510.00 Put
optionOPRA
EODNov 5, 2026
3.75USD+212.500%(+2.55)138Vol1,154OI
QQQ261231P00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.3800 | 4.2900 | 2.3800 | 3.7500 | +212.500% | 138 | 1,099 | 0.000% |
| 2026-11-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -30.233% | 2 | 1,099 | +212.500% |
| 2026-11-03 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -5.495% | 2 | 1,099 | +118.023% |
| 2026-11-02 | 1.3800 | 1.8200 | 1.3400 | 1.8200 | +76.699% | 63 | 1,096 | +106.044% |
| 2026-10-29 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 1 | 1,096 | +264.078% |
| 2026-10-28 | 1.1100 | 1.1100 | 1.0000 | 1.0000 | -13.043% | 8 | 1,091 | +275.000% |
| 2026-10-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -10.156% | 1 | 1,090 | +226.087% |
| 2026-10-26 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | -24.706% | 90 | 1,002 | +192.969% |
| 2026-10-22 | 1.6700 | 1.8000 | 1.6700 | 1.7000 | -0.585% | 3 | 1,002 | +120.588% |
| 2026-10-16 | 1.2400 | 1.7100 | 1.2400 | 1.7100 | +61.321% | 114 | 1,015 | +119.298% |
| 2026-10-15 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | +27.711% | 50 | 965 | +253.774% |
| 2026-10-13 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | -2.353% | 83 | 885 | +351.807% |
| 2026-10-12 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.000% | 20 | 865 | +341.176% |
| 2026-10-09 | 0.8600 | 0.8900 | 0.8500 | 0.8500 | -19.048% | 13 | 866 | +341.176% |
| 2026-10-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -30.000% | 2 | 866 | +257.143% |
| 2026-09-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 2 | 866 | +150.000% |
| 2026-09-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -30.233% | 1 | 865 | +150.000% |
| 2026-09-11 | 2.1400 | 2.1500 | 2.1200 | 2.1500 | -8.898% | 4 | 862 | +74.419% |
| 2026-09-10 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +18.593% | 2 | 860 | +58.898% |
| 2026-09-04 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -4.327% | 2 | 860 | +88.442% |
| 2026-09-03 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -17.131% | 5 | 855 | +80.288% |
| 2026-09-01 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | +7.265% | 3 | 853 | +49.402% |
| 2026-08-28 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -18.750% | 1 | 853 | +60.256% |
| 2026-08-26 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -4.000% | 1 | 853 | +30.208% |
| 2026-08-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.093% | 4 | 853 | +25.000% |
| 2026-08-17 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -0.683% | 2 | 855 | +28.866% |
| 2026-08-14 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +1.034% | 1 | 854 | +27.986% |
| 2026-08-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -10.769% | 1 | 855 | +29.310% |
| 2026-08-10 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.971% | 1 | 860 | +15.385% |
| 2026-08-07 | 3.5300 | 3.5300 | 3.3500 | 3.4200 | -28.452% | 21 | 844 | +9.649% |
| 2026-08-03 | 4.8000 | 4.8400 | 4.7800 | 4.7800 | -8.779% | 45 | 878 | -21.548% |
| 2026-07-31 | 5.2200 | 6.0600 | 5.2200 | 5.2400 | -13.674% | 14 | 887 | -28.435% |
| 2026-07-30 | 6.1600 | 6.1600 | 6.0700 | 6.0700 | -14.747% | 5 | 890 | -38.221% |
| 2026-07-29 | 7.1500 | 7.1500 | 7.1200 | 7.1200 | +18.667% | 2 | 890 | -47.331% |
| 2026-07-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -12.409% | 4 | 886 | -37.500% |
| 2026-07-24 | 6.4900 | 6.8500 | 6.3500 | 6.8500 | +8.730% | 6 | 889 | -45.255% |
| 2026-07-23 | 6.7900 | 6.7900 | 5.7800 | 6.3000 | +4.305% | 61 | 889 | -40.476% |
| 2026-07-20 | 6.0800 | 6.0900 | 6.0300 | 6.0400 | +9.818% | 20 | 887 | -37.914% |
| 2026-07-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.970% | 4 | 885 | -31.818% |
| 2026-07-10 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -18.615% | 2 | 885 | -29.112% |
| 2026-07-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +11.301% | 1 | 886 | -42.308% |
| 2026-06-30 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -9.034% | 4 | 890 | -35.788% |
| 2026-06-18 | 6.4300 | 6.4300 | 6.4200 | 6.4200 | -5.588% | 3 | 892 | -41.589% |
| 2026-06-17 | 6.6300 | 6.8600 | 6.5600 | 6.8000 | +9.149% | 9 | 890 | -44.853% |
| 2026-06-16 | 6.2400 | 6.3000 | 6.2200 | 6.2300 | +11.849% | 56 | 866 | -39.807% |
| 2026-06-15 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -23.172% | 8 | 866 | -32.675% |
| 2026-06-12 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -6.812% | 5 | 861 | -48.276% |
| 2026-06-11 | 7.9900 | 8.9100 | 7.7700 | 7.7800 | -7.711% | 14 | 849 | -51.799% |
| 2026-06-09 | 8.4100 | 8.4300 | 8.4100 | 8.4300 | +18.399% | 2 | 850 | -55.516% |
| 2026-06-08 | 7.4300 | 7.4300 | 7.1200 | 7.1200 | -12.423% | 10 | 848 | -47.331% |
| 2026-06-05 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +32.843% | 1 | 848 | -53.875% |
| 2026-06-03 | 6.0600 | 6.1500 | 5.9400 | 6.1200 | +6.435% | 6 | 851 | -38.725% |
| 2026-06-02 | 5.7000 | 5.8000 | 5.7000 | 5.7500 | -13.011% | 6 | 847 | -34.783% |
| 2026-05-22 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -16.010% | 4 | 845 | -43.268% |
| 2026-05-19 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +1.287% | 4 | 849 | -52.351% |
| 2026-05-18 | 7.8100 | 7.8100 | 7.7700 | 7.7700 | -3.478% | 4 | 847 | -51.737% |
| 2026-05-15 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +1.004% | 1 | 847 | -53.416% |
| 2026-05-12 | 8.0100 | 8.0100 | 7.9400 | 7.9700 | +1.399% | 19 | 847 | -52.949% |
| 2026-05-08 | 7.9300 | 7.9300 | 7.8600 | 7.8600 | -6.205% | 4 | 839 | -52.290% |
| 2026-05-07 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -6.577% | 1 | 840 | -55.251% |
| 2026-05-05 | 8.9200 | 8.9700 | 8.9000 | 8.9700 | -5.579% | 382 | 840 | -58.194% |
| 2026-05-04 | 9.3000 | 9.5000 | 9.1000 | 9.5000 | -11.792% | 17 | 661 | -60.526% |
| 2026-04-28 | 10.9700 | 10.9700 | 10.7700 | 10.7700 | -8.340% | 3 | 676 | -65.181% |
| 2026-04-23 | 10.7700 | 11.7500 | 8.9000 | 11.7500 | +1.997% | 20 | 679 | -68.085% |
| 2026-04-22 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -3.759% | 1 | 694 | -67.448% |
| 2026-04-21 | 11.5500 | 11.9700 | 11.4400 | 11.9700 | +1.872% | 27 | 671 | -68.672% |
| 2026-04-20 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.890% | 2 | 671 | -68.085% |
| 2026-04-17 | 11.4000 | 11.4200 | 11.4000 | 11.4200 | -9.723% | 7 | 671 | -67.163% |
| 2026-04-15 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -3.065% | 7 | 677 | -70.356% |
| 2026-04-14 | 13.4300 | 13.4300 | 13.0500 | 13.0500 | -11.285% | 333 | 677 | -71.264% |
| 2026-04-13 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -6.958% | 4 | 617 | -74.507% |
| 2026-04-10 | 15.4200 | 15.8300 | 15.4200 | 15.8100 | -0.629% | 7 | 613 | -76.281% |
| 2026-04-09 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | -3.983% | 5 | 614 | -76.430% |
| 2026-04-08 | 15.9000 | 16.5700 | 15.9000 | 16.5700 | -26.093% | 18 | 614 | -77.369% |
| 2026-04-02 | 23.1800 | 23.1800 | 21.9300 | 22.4200 | +7.170% | 8 | 593 | -83.274% |
| 2026-04-01 | 21.8400 | 21.8400 | 20.9200 | 20.9200 | -27.537% | 24 | 593 | -82.075% |
| 2026-03-30 | 26.3700 | 28.8700 | 26.3700 | 28.8700 | +7.724% | 8 | 592 | -87.011% |
| 2026-03-27 | 27.3400 | 27.3400 | 26.8000 | 26.8000 | +23.105% | 33 | 586 | -86.007% |
| 2026-03-25 | 22.4400 | 22.4400 | 21.7700 | 21.7700 | +0.647% | 24 | 609 | -82.774% |
| 2026-03-23 | 20.6600 | 21.8000 | 20.6600 | 21.6300 | -3.481% | 28 | 599 | -82.663% |
| 2026-03-19 | 22.4600 | 22.6200 | 22.2600 | 22.4100 | +9.531% | 19 | 601 | -83.266% |
| 2026-03-18 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | +7.289% | 2 | 598 | -81.672% |
| 2026-03-17 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -4.650% | 1 | 598 | -80.336% |
| 2026-03-16 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.629% | 1 | 597 | -81.250% |
| 2026-03-12 | 20.5400 | 20.5400 | 20.5400 | 20.5400 | +6.370% | 55 | 597 | -81.743% |
| 2026-03-11 | 19.1000 | 19.6100 | 19.0900 | 19.3100 | -13.213% | 79 | 558 | -80.580% |
| 2026-03-09 | 22.2600 | 22.3400 | 22.2400 | 22.2500 | +8.431% | 15 | 600 | -83.146% |
| 2026-03-06 | 20.9500 | 20.9500 | 19.8500 | 20.5200 | +6.931% | 26 | 585 | -81.725% |
| 2026-03-05 | 18.9200 | 19.1900 | 17.9700 | 19.1900 | +6.316% | 45 | 608 | -80.459% |
| 2026-03-04 | 19.0000 | 19.1600 | 17.2500 | 18.0500 | -7.436% | 59 | 608 | -79.224% |
| 2026-03-03 | 21.5400 | 22.1100 | 19.5000 | 19.5000 | -1.465% | 160 | 633 | -80.769% |
| 2026-03-02 | 20.0500 | 20.1000 | 18.8100 | 19.7900 | +5.829% | 20 | 584 | -81.051% |
| 2026-02-27 | 18.9500 | 19.9000 | 18.7000 | 18.7000 | -1.837% | 9 | 604 | -79.947% |
| 2026-02-26 | 17.2200 | 19.3500 | 17.2200 | 19.0500 | +10.179% | 88 | 603 | -80.315% |
| 2026-02-25 | 17.9300 | 17.9300 | 16.6700 | 17.2900 | -7.983% | 109 | 635 | -78.311% |
| 2026-02-24 | 19.6100 | 20.1000 | 18.6200 | 18.7900 | -6.980% | 48 | 635 | -80.043% |
| 2026-02-23 | 19.0700 | 20.5000 | 18.7800 | 20.2000 | +8.311% | 198 | 656 | -81.436% |
| 2026-02-20 | 19.3500 | 19.3500 | 18.4200 | 18.6500 | -5.903% | 55 | 511 | -79.893% |
| 2026-02-19 | 20.6000 | 20.6000 | 17.9300 | 19.8200 | +7.251% | 30 | 556 | -81.080% |
| 2026-02-18 | 19.6200 | 19.6200 | 17.9200 | 18.4800 | -4.249% | 507 | 583 | -79.708% |
| 2026-02-17 | 20.0200 | 21.5500 | 19.3000 | 19.3000 | +0.836% | 419 | 463 | -80.570% |
| 2026-02-13 | 20.7900 | 20.7900 | 19.1200 | 19.1400 | -6.634% | 53 | 287 | -80.408% |
| 2026-02-12 | 17.6700 | 20.5000 | 16.8800 | 20.5000 | +17.952% | 367 | 287 | -81.707% |
| 2026-02-11 | 17.6500 | 18.1200 | 17.2100 | 17.3800 | -0.058% | 65 | 136 | -78.423% |
| 2026-02-10 | 17.4000 | 17.4000 | 16.9500 | 17.3900 | +6.753% | 38 | 127 | -78.436% |
| 2026-02-09 | 16.9500 | 17.6500 | 16.2900 | 16.2900 | -6.164% | 18 | 125 | -76.980% |
| 2026-02-06 | 19.2000 | 19.2000 | 17.3600 | 17.3600 | -16.978% | 62 | 107 | -78.399% |
| 2026-02-05 | 21.1700 | 21.1900 | 20.9100 | 20.9100 | +7.562% | 82 | 84 | -82.066% |
| 2026-02-04 | 19.4400 | 19.4400 | 19.4400 | 19.4400 | +22.111% | 1 | 2 | -80.710% |
| 2026-01-23 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | +0.442% | 1 | 2 | -76.445% |
| 2026-01-07 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | 0.000% | 1 | 1 | -76.341% |