QQQ261231P00520000
QQQ Dec 31 2026 520.00 Put
optionOPRA
EODNov 5, 2026
4.37USD+270.339%(+3.19)117Vol1,507OI
QQQ261231P00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.4900 | 5.0100 | 1.4900 | 4.3700 | +270.339% | 117 | 1,497 | 0.000% |
| 2026-11-04 | 1.4000 | 1.4000 | 1.1800 | 1.1800 | -41.000% | 16 | 1,508 | +270.339% |
| 2026-11-03 | 2.0400 | 2.0500 | 1.9600 | 2.0000 | -4.306% | 119 | 1,528 | +118.500% |
| 2026-11-02 | 1.6400 | 2.1000 | 1.6400 | 2.0900 | -19.615% | 110 | 1,495 | +109.091% |
| 2026-10-30 | 2.0400 | 2.6000 | 2.0400 | 2.6000 | +126.087% | 10 | 1,495 | +68.077% |
| 2026-10-29 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | -5.738% | 16 | 1,481 | +280.000% |
| 2026-10-28 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | -3.175% | 2 | 1,480 | +258.197% |
| 2026-10-27 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | -8.696% | 51 | 1,430 | +246.825% |
| 2026-10-26 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -29.592% | 1 | 1,430 | +216.667% |
| 2026-10-23 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +3.704% | 1 | 1,430 | +122.959% |
| 2026-10-22 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +31.250% | 1 | 1,430 | +131.217% |
| 2026-10-21 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +0.699% | 50 | 1,380 | +203.472% |
| 2026-10-20 | 1.7200 | 1.7200 | 1.3700 | 1.4300 | -13.333% | 53 | 1,352 | +205.594% |
| 2026-10-19 | 1.5000 | 1.6500 | 1.5000 | 1.6500 | -17.500% | 3 | 1,352 | +164.848% |
| 2026-10-16 | 1.5000 | 2.0000 | 1.5000 | 2.0000 | +52.672% | 12 | 1,351 | +118.500% |
| 2026-10-15 | 1.5000 | 1.5600 | 1.2900 | 1.3100 | +29.703% | 60 | 1,300 | +233.588% |
| 2026-10-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 4 | 1,300 | +332.673% |
| 2026-10-09 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 1 | 1,301 | +332.673% |
| 2026-10-08 | 1.0200 | 1.0400 | 0.9900 | 1.0000 | -11.504% | 23 | 1,299 | +337.000% |
| 2026-10-05 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | -8.871% | 2 | 1,301 | +286.726% |
| 2026-10-02 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | -21.519% | 3 | 1,303 | +252.419% |
| 2026-10-01 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +16.176% | 1 | 1,303 | +176.582% |
| 2026-09-30 | 1.4200 | 1.4200 | 1.3400 | 1.3600 | -9.934% | 9 | 1,303 | +221.324% |
| 2026-09-25 | 1.5800 | 1.5800 | 1.5000 | 1.5100 | -7.927% | 4 | 1,300 | +189.404% |
| 2026-09-23 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +6.494% | 1 | 1,300 | +166.463% |
| 2026-09-22 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | -10.465% | 5 | 1,296 | +183.766% |
| 2026-09-21 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | -9.948% | 6 | 1,295 | +154.070% |
| 2026-09-18 | 2.1100 | 2.1100 | 1.9100 | 1.9100 | -12.385% | 2 | 1,295 | +128.796% |
| 2026-09-17 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -9.167% | 14 | 1,286 | +100.459% |
| 2026-09-11 | 2.3900 | 2.4000 | 2.3700 | 2.4000 | -13.043% | 13 | 1,285 | +82.083% |
| 2026-09-10 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +19.481% | 2 | 1,283 | +58.333% |
| 2026-09-03 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -13.483% | 1 | 1,282 | +89.177% |
| 2026-08-27 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -26.243% | 5 | 1,282 | +63.670% |
| 2026-08-20 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | +3.134% | 2 | 1,281 | +20.718% |
| 2026-08-12 | 3.4800 | 3.5100 | 3.4800 | 3.5100 | -2.770% | 2 | 1,282 | +24.501% |
| 2026-08-10 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -9.750% | 1 | 1,282 | +21.053% |
| 2026-08-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 1 | 1,282 | +9.250% |
| 2026-08-04 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -14.286% | 5 | 1,284 | -2.889% |
| 2026-08-03 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -24.677% | 1 | 1,283 | -16.762% |
| 2026-07-30 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -4.521% | 1 | 1,283 | -37.303% |
| 2026-07-29 | 7.5000 | 8.2000 | 7.3000 | 7.3000 | +0.137% | 42 | 1,282 | -40.137% |
| 2026-07-28 | 7.6800 | 8.0100 | 7.2900 | 7.2900 | -4.205% | 37 | 1,267 | -40.055% |
| 2026-07-24 | 7.6400 | 7.6400 | 7.5100 | 7.6100 | +2.561% | 8 | 1,264 | -42.576% |
| 2026-07-23 | 7.1000 | 7.5100 | 7.1000 | 7.4200 | +20.065% | 18 | 1,253 | -41.105% |
| 2026-07-22 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -7.485% | 5 | 1,252 | -29.288% |
| 2026-07-20 | 6.8400 | 6.8400 | 6.5200 | 6.6800 | -9.239% | 24 | 1,256 | -34.581% |
| 2026-07-17 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +17.760% | 5 | 1,256 | -40.625% |
| 2026-07-16 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -7.132% | 4 | 1,256 | -30.080% |
| 2026-07-09 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -9.299% | 5 | 1,261 | -35.067% |
| 2026-07-08 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +5.398% | 5 | 1,261 | -41.105% |
| 2026-07-07 | 7.0100 | 7.2600 | 7.0100 | 7.0400 | +6.505% | 11 | 1,260 | -37.926% |
| 2026-07-02 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +5.423% | 5 | 1,260 | -33.888% |
| 2026-07-01 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -4.711% | 5 | 1,257 | -30.303% |
| 2026-06-30 | 6.5100 | 6.6700 | 6.5100 | 6.5800 | -3.660% | 13 | 1,257 | -33.587% |
| 2026-06-29 | 7.6400 | 7.6400 | 6.8300 | 6.8300 | -17.412% | 11 | 1,258 | -36.018% |
| 2026-06-24 | 8.6500 | 8.9100 | 8.1800 | 8.2700 | -6.236% | 44 | 1,248 | -47.158% |
| 2026-06-23 | 8.5000 | 8.8200 | 8.5000 | 8.8200 | +30.861% | 3 | 1,246 | -50.454% |
| 2026-06-22 | 6.7100 | 6.7400 | 6.7100 | 6.7400 | -13.032% | 40 | 1,248 | -35.163% |
| 2026-06-17 | 7.8000 | 7.8300 | 7.7500 | 7.7500 | +20.717% | 40 | 1,248 | -43.613% |
| 2026-06-15 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -30.444% | 1 | 1,248 | -31.931% |
| 2026-06-10 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +0.217% | 1 | 1,249 | -52.654% |
| 2026-06-09 | 10.3200 | 10.3200 | 9.2100 | 9.2100 | +18.380% | 4 | 1,247 | -52.552% |
| 2026-06-08 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -14.693% | 1 | 1,248 | -43.830% |
| 2026-06-05 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +32.366% | 1 | 1,248 | -52.083% |
| 2026-06-04 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +2.377% | 5 | 1,248 | -36.575% |
| 2026-06-03 | 6.5900 | 6.7300 | 6.5900 | 6.7300 | +6.825% | 8 | 1,250 | -35.067% |
| 2026-06-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.159% | 2 | 1,252 | -30.635% |
| 2026-05-29 | 6.3600 | 6.3900 | 6.2900 | 6.2900 | -9.756% | 5 | 1,255 | -30.525% |
| 2026-05-26 | 6.8700 | 6.9700 | 6.8700 | 6.9700 | -5.556% | 5 | 1,255 | -37.303% |
| 2026-05-22 | 7.3600 | 7.3800 | 7.3600 | 7.3800 | -6.818% | 6 | 1,254 | -40.786% |
| 2026-05-21 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -5.489% | 1 | 1,254 | -44.823% |
| 2026-05-19 | 8.6400 | 8.8000 | 8.3800 | 8.3800 | -5.311% | 8 | 1,256 | -47.852% |
| 2026-05-15 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -4.531% | 1 | 1,257 | -50.621% |
| 2026-05-06 | 9.2500 | 9.2700 | 9.2500 | 9.2700 | -6.079% | 5 | 1,259 | -52.859% |
| 2026-05-05 | 10.2300 | 10.2300 | 9.8300 | 9.8700 | -2.854% | 10 | 1,259 | -55.724% |
| 2026-05-01 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -3.970% | 1 | 1,258 | -56.988% |
| 2026-04-30 | 10.9000 | 10.9000 | 10.5800 | 10.5800 | -10.034% | 7 | 1,258 | -58.696% |
| 2026-04-29 | 11.9300 | 12.0200 | 11.7400 | 11.7600 | -1.425% | 400 | 1,256 | -62.840% |
| 2026-04-28 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +3.920% | 1 | 856 | -63.370% |
| 2026-04-27 | 11.6600 | 11.6600 | 11.4800 | 11.4800 | -1.290% | 95 | 857 | -61.934% |
| 2026-04-24 | 11.5500 | 11.6300 | 11.5500 | 11.6300 | -7.257% | 2 | 841 | -62.425% |
| 2026-04-23 | 12.6900 | 12.6900 | 12.5400 | 12.5400 | +1.538% | 200 | 841 | -65.152% |
| 2026-04-22 | 12.0000 | 12.5800 | 12.0000 | 12.3500 | -2.372% | 13 | 729 | -64.615% |
| 2026-04-20 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +0.958% | 5 | 724 | -65.455% |
| 2026-04-17 | 12.4700 | 12.5300 | 12.1000 | 12.5300 | -6.353% | 13 | 719 | -65.124% |
| 2026-04-16 | 13.9000 | 13.9000 | 13.3800 | 13.3800 | -5.174% | 8 | 724 | -67.339% |
| 2026-04-15 | 14.1300 | 14.1300 | 14.1100 | 14.1100 | -2.218% | 3 | 716 | -69.029% |
| 2026-04-14 | 14.9200 | 14.9200 | 14.4300 | 14.4300 | -10.981% | 38 | 717 | -69.716% |
| 2026-04-13 | 17.0500 | 17.1200 | 16.2100 | 16.2100 | -5.038% | 55 | 724 | -73.041% |
| 2026-04-10 | 17.0500 | 17.0700 | 17.0500 | 17.0700 | -2.122% | 5 | 725 | -74.400% |
| 2026-04-09 | 17.6200 | 17.7500 | 17.4400 | 17.4400 | -4.334% | 10 | 726 | -74.943% |
| 2026-04-08 | 17.5500 | 18.7600 | 17.5500 | 18.2300 | -24.825% | 12 | 728 | -76.029% |
| 2026-04-07 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +1.762% | 3 | 728 | -81.979% |
| 2026-04-02 | 24.5200 | 24.6400 | 23.7900 | 23.8300 | +3.564% | 19 | 720 | -81.662% |
| 2026-04-01 | 23.2900 | 23.2900 | 23.0100 | 23.0100 | -29.848% | 12 | 720 | -81.008% |
| 2026-03-30 | 30.6600 | 33.0100 | 30.5300 | 32.8000 | +5.500% | 11 | 719 | -86.677% |
| 2026-03-27 | 29.8000 | 31.0900 | 29.8000 | 31.0900 | +21.161% | 3 | 715 | -85.944% |
| 2026-03-24 | 25.8100 | 26.0200 | 25.6600 | 25.6600 | +12.495% | 43 | 713 | -82.970% |
| 2026-03-23 | 23.3000 | 23.3000 | 22.8100 | 22.8100 | -14.920% | 6 | 670 | -80.842% |
| 2026-03-20 | 25.6400 | 26.8100 | 25.6400 | 26.8100 | +20.386% | 6 | 671 | -83.700% |
| 2026-03-18 | 21.7800 | 22.4500 | 21.7800 | 22.2700 | +0.952% | 12 | 666 | -80.377% |
| 2026-03-16 | 21.6000 | 22.0600 | 21.6000 | 22.0600 | -9.627% | 2 | 664 | -80.190% |
| 2026-03-13 | 22.5400 | 24.4100 | 22.0600 | 24.4100 | +15.578% | 12 | 666 | -82.098% |
| 2026-03-11 | 21.1400 | 21.1800 | 21.1200 | 21.1200 | +5.442% | 22 | 660 | -79.309% |
| 2026-03-10 | 21.1200 | 21.1200 | 20.0300 | 20.0300 | -16.332% | 2 | 638 | -78.183% |
| 2026-03-09 | 24.8600 | 24.8600 | 23.2000 | 23.9400 | +6.875% | 26 | 638 | -81.746% |
| 2026-03-06 | 23.0500 | 23.8200 | 22.4000 | 22.4000 | +5.412% | 22 | 632 | -80.491% |
| 2026-03-05 | 21.8000 | 21.8000 | 21.2500 | 21.2500 | +9.311% | 20 | 652 | -79.435% |
| 2026-03-04 | 20.8000 | 20.8000 | 19.4400 | 19.4400 | -12.393% | 5 | 632 | -77.521% |
| 2026-03-03 | 23.4900 | 23.4900 | 22.1900 | 22.1900 | +7.095% | 3 | 635 | -80.306% |
| 2026-03-02 | 20.7300 | 20.7300 | 20.7200 | 20.7200 | -1.801% | 2 | 634 | -78.909% |
| 2026-02-27 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +4.455% | 1 | 633 | -79.289% |
| 2026-02-26 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +5.593% | 1 | 633 | -78.366% |
| 2026-02-25 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | -10.940% | 1 | 632 | -77.156% |
| 2026-02-24 | 21.8600 | 21.8600 | 21.4800 | 21.4800 | -4.363% | 2 | 632 | -79.655% |
| 2026-02-23 | 21.0300 | 22.4600 | 21.0300 | 22.4600 | +10.369% | 3 | 631 | -80.543% |
| 2026-02-20 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -4.818% | 1 | 631 | -78.526% |
| 2026-02-19 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | +5.946% | 5 | 631 | -79.560% |
| 2026-02-18 | 20.3900 | 20.3900 | 20.1500 | 20.1800 | -8.894% | 49 | 631 | -78.345% |
| 2026-02-17 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +4.284% | 1 | 610 | -80.271% |
| 2026-02-13 | 22.4300 | 22.4600 | 21.1600 | 21.2400 | -4.238% | 11 | 612 | -79.426% |
| 2026-02-12 | 19.3400 | 22.1800 | 19.1400 | 22.1800 | +17.417% | 42 | 612 | -80.298% |
| 2026-02-11 | 19.4800 | 20.1100 | 18.8900 | 18.8900 | -1.203% | 19 | 627 | -76.866% |
| 2026-02-10 | 19.2200 | 19.3300 | 18.8500 | 19.1200 | +2.906% | 203 | 608 | -77.144% |
| 2026-02-09 | 20.4000 | 21.8900 | 18.5000 | 18.5800 | -7.100% | 104 | 665 | -76.480% |
| 2026-02-06 | 21.5100 | 21.5100 | 19.5300 | 20.0000 | -13.345% | 1,252 | 706 | -78.150% |
| 2026-02-05 | 23.2000 | 23.2000 | 23.0800 | 23.0800 | +15.400% | 21 | 80 | -81.066% |
| 2026-02-04 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +5.541% | 1 | 65 | -78.150% |
| 2026-02-03 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +8.908% | 1 | 64 | -76.939% |
| 2026-02-02 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -3.867% | 1 | 65 | -74.885% |
| 2026-01-30 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +3.429% | 1 | 64 | -75.856% |
| 2026-01-29 | 17.7000 | 18.8000 | 17.5000 | 17.5000 | +2.339% | 15 | 65 | -75.029% |
| 2026-01-28 | 16.0300 | 17.1000 | 16.0300 | 17.1000 | +3.636% | 16 | 66 | -74.444% |
| 2026-01-27 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.339% | 1 | 52 | -73.515% |
| 2026-01-26 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | +0.353% | 2 | 51 | -74.400% |
| 2026-01-23 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | -5.395% | 1 | 51 | -74.309% |
| 2026-01-22 | 17.9100 | 17.9800 | 17.9100 | 17.9800 | -10.547% | 30 | 50 | -75.695% |
| 2026-01-20 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +16.522% | 10 | 20 | -78.259% |
| 2026-01-12 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -6.757% | 2 | 10 | -74.667% |
| 2026-01-08 | 18.8500 | 18.8500 | 18.5000 | 18.5000 | +6.936% | 6 | 8 | -76.378% |
| 2026-01-07 | 17.3300 | 17.3300 | 17.3000 | 17.3000 | -3.567% | 2 | 2 | -74.740% |
| 2026-01-06 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | 0.000% | 1 | 1 | -75.641% |