QQQ261231P00535000
QQQ Dec 31 2026 535.00 Put
optionOPRA
EODNov 5, 2026
5.81USD+270.064%(+4.24)71Vol2,761OI
QQQ261231P00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.5500 | 5.8100 | 3.5500 | 5.8100 | +270.064% | 71 | 2,724 | 0.000% |
| 2026-11-04 | 1.6200 | 1.6900 | 1.5700 | 1.5700 | -34.855% | 7 | 2,730 | +270.064% |
| 2026-11-03 | 2.5300 | 2.5300 | 2.3400 | 2.4100 | -14.539% | 98 | 2,656 | +141.079% |
| 2026-11-02 | 2.0800 | 2.8200 | 1.8000 | 2.8200 | 0.000% | 152 | 2,612 | +106.028% |
| 2026-10-30 | 2.1100 | 2.8200 | 2.0000 | 2.8200 | +88.000% | 8 | 2,613 | +106.028% |
| 2026-10-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 1 | 2,613 | +287.333% |
| 2026-10-27 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -12.717% | 1 | 2,613 | +284.768% |
| 2026-10-26 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | -26.068% | 2 | 2,615 | +235.838% |
| 2026-10-23 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +2.632% | 40 | 2,595 | +148.291% |
| 2026-10-22 | 2.2100 | 2.2800 | 2.2100 | 2.2800 | +57.241% | 3 | 2,592 | +154.825% |
| 2026-10-21 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | -43.137% | 2 | 2,591 | +300.690% |
| 2026-10-16 | 1.6500 | 2.5500 | 1.6100 | 2.5500 | +70.000% | 4 | 2,590 | +127.843% |
| 2026-10-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +5.634% | 1 | 2,590 | +287.333% |
| 2026-10-14 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +18.333% | 1 | 2,590 | +309.155% |
| 2026-10-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 1 | 2,589 | +384.167% |
| 2026-10-08 | 1.2300 | 1.2800 | 1.2300 | 1.2600 | +5.882% | 10 | 2,589 | +361.111% |
| 2026-10-07 | 1.3200 | 1.3200 | 1.1900 | 1.1900 | -0.833% | 5 | 2,589 | +388.235% |
| 2026-10-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 300 | 2,393 | +384.167% |
| 2026-10-05 | 1.4300 | 1.4300 | 1.2600 | 1.2600 | -22.699% | 2 | 2,393 | +361.111% |
| 2026-09-30 | 1.5900 | 1.6300 | 1.5900 | 1.6300 | -9.945% | 2 | 2,393 | +256.442% |
| 2026-09-29 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -1.093% | 1 | 2,394 | +220.994% |
| 2026-09-22 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | -7.576% | 27 | 2,397 | +217.486% |
| 2026-09-21 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -14.655% | 1 | 2,398 | +193.434% |
| 2026-09-18 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -11.450% | 3 | 2,398 | +150.431% |
| 2026-09-17 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -11.186% | 3 | 2,395 | +121.756% |
| 2026-09-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +1.027% | 2 | 2,397 | +96.949% |
| 2026-09-03 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.667% | 12 | 2,409 | +98.973% |
| 2026-09-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 2,408 | +93.667% |
| 2026-08-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -23.077% | 5 | 2,403 | +93.667% |
| 2026-08-21 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -3.465% | 162 | 2,424 | +48.974% |
| 2026-08-19 | 4.3500 | 4.3500 | 4.0400 | 4.0400 | +9.783% | 10 | 2,424 | +43.812% |
| 2026-08-13 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -13.208% | 1 | 2,425 | +57.880% |
| 2026-08-10 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -8.817% | 1 | 2,444 | +37.028% |
| 2026-08-07 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | -5.102% | 21 | 2,446 | +24.946% |
| 2026-08-04 | 5.3200 | 5.3200 | 4.9000 | 4.9000 | -32.039% | 3 | 2,447 | +18.571% |
| 2026-07-31 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -22.138% | 1 | 2,447 | -19.417% |
| 2026-07-29 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +1.647% | 5 | 2,447 | -37.257% |
| 2026-07-28 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +8.582% | 5 | 2,447 | -36.224% |
| 2026-07-24 | 8.8100 | 8.9900 | 8.3900 | 8.3900 | -3.563% | 7 | 2,453 | -30.751% |
| 2026-07-23 | 8.2400 | 8.8900 | 8.0600 | 8.7000 | +0.462% | 49 | 2,447 | -33.218% |
| 2026-07-17 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +16.398% | 5 | 2,447 | -32.910% |
| 2026-07-16 | 6.9900 | 7.4400 | 6.9900 | 7.4400 | -0.668% | 5 | 2,448 | -21.909% |
| 2026-07-15 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +1.628% | 1 | 2,449 | -22.430% |
| 2026-07-13 | 7.4400 | 7.4400 | 7.3700 | 7.3700 | -14.501% | 2 | 2,450 | -21.167% |
| 2026-07-08 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +0.937% | 5 | 2,450 | -32.599% |
| 2026-07-07 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +11.488% | 5 | 2,450 | -31.967% |
| 2026-07-02 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +7.133% | 5 | 2,445 | -24.151% |
| 2026-07-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -1.920% | 5 | 2,440 | -18.741% |
| 2026-06-30 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -28.459% | 1 | 2,440 | -20.302% |
| 2026-06-24 | 9.6100 | 10.1900 | 9.6100 | 10.1900 | -0.098% | 8 | 2,436 | -42.983% |
| 2026-06-23 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +11.720% | 1 | 2,435 | -43.039% |
| 2026-06-12 | 9.6900 | 9.6900 | 9.1300 | 9.1300 | -15.930% | 10 | 2,441 | -36.364% |
| 2026-06-11 | 10.9900 | 10.9900 | 10.8600 | 10.8600 | +5.335% | 16 | 2,439 | -46.501% |
| 2026-06-09 | 9.7500 | 10.9900 | 9.7500 | 10.3100 | +2.894% | 18 | 2,447 | -43.647% |
| 2026-06-05 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +32.540% | 1 | 2,447 | -42.016% |
| 2026-06-03 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +4.276% | 5 | 2,449 | -23.148% |
| 2026-06-02 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | -0.412% | 2 | 2,449 | -19.862% |
| 2026-05-29 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -2.282% | 50 | 2,474 | -20.192% |
| 2026-05-28 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -7.453% | 5 | 2,474 | -22.013% |
| 2026-05-27 | 7.9600 | 8.0500 | 7.9600 | 8.0500 | -7.151% | 4 | 2,474 | -27.826% |
| 2026-05-21 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -13.731% | 5 | 2,474 | -32.987% |
| 2026-05-15 | 9.8400 | 10.0500 | 9.8400 | 10.0500 | +7.487% | 6 | 2,469 | -42.189% |
| 2026-05-14 | 9.6400 | 9.6400 | 9.3500 | 9.3500 | -1.992% | 20 | 2,463 | -37.861% |
| 2026-05-11 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -10.000% | 3 | 2,463 | -39.099% |
| 2026-05-06 | 10.7700 | 10.7700 | 10.6000 | 10.6000 | -7.504% | 44 | 2,460 | -45.189% |
| 2026-05-05 | 11.3600 | 11.5000 | 11.2400 | 11.4600 | -2.634% | 4,203 | 2,438 | -49.302% |
| 2026-05-01 | 11.7500 | 11.7700 | 11.6300 | 11.7700 | -3.761% | 27 | 330 | -50.637% |
| 2026-04-30 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -9.340% | 3 | 330 | -52.494% |
| 2026-04-29 | 13.6400 | 13.6400 | 13.4900 | 13.4900 | -2.175% | 30 | 327 | -56.931% |
| 2026-04-28 | 13.8500 | 13.8500 | 13.7700 | 13.7900 | +3.296% | 6 | 353 | -57.868% |
| 2026-04-27 | 13.4100 | 13.4100 | 13.3500 | 13.3500 | +0.150% | 25 | 349 | -56.479% |
| 2026-04-24 | 14.0000 | 14.0000 | 13.3300 | 13.3300 | -9.932% | 21 | 324 | -56.414% |
| 2026-04-23 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +3.787% | 9 | 343 | -60.743% |
| 2026-04-22 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -5.249% | 13 | 352 | -59.257% |
| 2026-04-21 | 15.2000 | 15.2000 | 15.0500 | 15.0500 | +1.621% | 6 | 339 | -61.395% |
| 2026-04-20 | 15.1000 | 15.1000 | 14.8100 | 14.8100 | +3.062% | 11 | 339 | -60.770% |
| 2026-04-17 | 14.0900 | 14.3800 | 14.0900 | 14.3700 | -8.704% | 11 | 335 | -59.569% |
| 2026-04-16 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | -4.894% | 1 | 330 | -63.088% |
| 2026-04-15 | 16.5600 | 16.5600 | 16.3400 | 16.5500 | -2.647% | 6 | 329 | -64.894% |
| 2026-04-14 | 17.2900 | 17.2900 | 17.0000 | 17.0000 | -14.530% | 6 | 330 | -65.824% |
| 2026-04-13 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | -0.401% | 10 | 330 | -70.789% |
| 2026-04-10 | 19.9500 | 19.9900 | 19.9500 | 19.9700 | -6.024% | 84 | 330 | -70.906% |
| 2026-04-08 | 20.4700 | 21.3300 | 20.4700 | 21.2500 | -23.035% | 29 | 330 | -72.659% |
| 2026-04-07 | 27.5500 | 27.6100 | 27.5500 | 27.6100 | +2.984% | 22 | 331 | -78.957% |
| 2026-04-06 | 25.8300 | 26.8100 | 25.7300 | 26.8100 | -3.422% | 144 | 331 | -78.329% |
| 2026-04-02 | 31.7000 | 31.7800 | 27.7600 | 27.7600 | -1.839% | 29 | 350 | -79.071% |
| 2026-04-01 | 28.3900 | 28.4400 | 26.5300 | 28.2800 | -5.101% | 124 | 350 | -79.455% |
| 2026-03-31 | 33.7600 | 34.0000 | 29.8000 | 29.8000 | -21.081% | 158 | 376 | -80.503% |
| 2026-03-30 | 34.8000 | 37.9700 | 34.8000 | 37.7600 | +5.889% | 123 | 392 | -84.613% |
| 2026-03-27 | 33.7000 | 35.6600 | 33.2800 | 35.6600 | +16.918% | 44 | 490 | -83.707% |
| 2026-03-26 | 29.9000 | 30.5000 | 29.9000 | 30.5000 | +12.546% | 4 | 499 | -80.951% |
| 2026-03-25 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -5.575% | 1 | 495 | -78.561% |
| 2026-03-24 | 29.6800 | 29.6800 | 28.7000 | 28.7000 | +2.757% | 5 | 494 | -79.756% |
| 2026-03-23 | 27.0900 | 27.9300 | 25.6700 | 27.9300 | -9.932% | 125 | 489 | -79.198% |
| 2026-03-20 | 27.7900 | 31.0100 | 27.7900 | 31.0100 | +16.055% | 119 | 450 | -81.264% |
| 2026-03-19 | 28.0500 | 28.0800 | 26.7200 | 26.7200 | +5.073% | 38 | 478 | -78.256% |
| 2026-03-18 | 25.4300 | 25.4300 | 25.4300 | 25.4300 | +6.268% | 4 | 490 | -77.153% |
| 2026-03-17 | 23.8600 | 23.9300 | 23.8400 | 23.9300 | -6.742% | 11 | 488 | -75.721% |
| 2026-03-16 | 25.0900 | 26.0600 | 24.9200 | 25.6600 | -7.331% | 34 | 493 | -77.358% |
| 2026-03-13 | 25.2700 | 28.4500 | 24.9300 | 27.6900 | +6.829% | 42 | 469 | -79.018% |
| 2026-03-12 | 26.1800 | 26.1900 | 25.9200 | 25.9200 | +7.152% | 40 | 456 | -77.585% |
| 2026-03-11 | 24.2800 | 24.3100 | 24.0200 | 24.1900 | +4.492% | 60 | 476 | -75.982% |
| 2026-03-10 | 24.3600 | 24.3600 | 23.1500 | 23.1500 | -7.437% | 8 | 428 | -74.903% |
| 2026-03-09 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | -4.977% | 8 | 421 | -76.769% |
| 2026-03-06 | 25.4600 | 26.3200 | 25.4500 | 26.3200 | +2.732% | 35 | 413 | -77.926% |
| 2026-02-23 | 25.0000 | 25.6200 | 25.0000 | 25.6200 | +9.021% | 60 | 398 | -77.322% |
| 2026-02-20 | 23.6600 | 23.6600 | 23.5000 | 23.5000 | +0.213% | 30 | 348 | -75.277% |
| 2026-02-18 | 23.0700 | 23.4500 | 23.0400 | 23.4500 | -5.634% | 240 | 378 | -75.224% |
| 2026-02-17 | 26.5500 | 26.7900 | 24.7000 | 24.8500 | +2.856% | 164 | 178 | -76.620% |
| 2026-02-13 | 24.1400 | 24.1600 | 24.1400 | 24.1600 | -3.514% | 2 | 98 | -75.952% |
| 2026-02-12 | 22.3300 | 25.0600 | 21.8800 | 25.0400 | +18.225% | 108 | 98 | -76.797% |
| 2026-02-09 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | -6.531% | 4 | 10 | -72.568% |
| 2026-02-03 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | +12.792% | 1 | 6 | -74.360% |
| 2026-02-02 | 20.0100 | 20.0900 | 19.9600 | 20.0900 | +6.296% | 3 | 7 | -71.080% |
| 2026-01-28 | 19.2100 | 19.2100 | 18.9000 | 18.9000 | +0.318% | 3 | 6 | -69.259% |
| 2026-01-27 | 18.8400 | 18.8400 | 18.8400 | 18.8400 | -4.992% | 1 | 3 | -69.161% |
| 2026-01-23 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | +1.173% | 1 | 2 | -70.701% |
| 2026-01-13 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | 0.000% | 1 | 1 | -70.357% |