QQQ261231P00565000
QQQ Dec 31 2026 565.00 Put
optionOPRA
EODNov 5, 2026
8.09USD+261.161%(+5.85)69Vol1,498OI
QQQ261231P00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.6400 | 8.7000 | 5.6400 | 8.0900 | +261.161% | 69 | 1,465 | 0.000% |
| 2026-11-04 | 2.3800 | 2.3800 | 2.2000 | 2.2400 | -40.107% | 23 | 1,448 | +261.161% |
| 2026-11-03 | 3.9400 | 3.9400 | 3.5400 | 3.7400 | -8.333% | 32 | 1,444 | +116.310% |
| 2026-11-02 | 3.0800 | 4.0800 | 3.0000 | 4.0800 | +8.800% | 22 | 1,449 | +98.284% |
| 2026-10-30 | 3.0300 | 4.8000 | 3.0300 | 3.7500 | +78.571% | 12 | 1,448 | +115.733% |
| 2026-10-29 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 0.000% | 2 | 1,449 | +285.238% |
| 2026-10-28 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | -0.474% | 33 | 1,418 | +285.238% |
| 2026-10-27 | 2.2000 | 2.2000 | 2.1000 | 2.1100 | -16.270% | 3 | 1,419 | +283.412% |
| 2026-10-26 | 2.7400 | 2.7400 | 2.3800 | 2.5200 | -19.489% | 9 | 1,425 | +221.032% |
| 2026-10-23 | 3.5200 | 3.5200 | 3.1200 | 3.1300 | -16.976% | 54 | 1,390 | +158.466% |
| 2026-10-22 | 3.2700 | 3.7700 | 3.2700 | 3.7700 | +76.168% | 10 | 1,390 | +114.589% |
| 2026-10-21 | 2.0900 | 2.1400 | 2.0900 | 2.1400 | -11.203% | 3 | 1,392 | +278.037% |
| 2026-10-20 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -11.397% | 2 | 1,390 | +235.685% |
| 2026-10-19 | 2.5300 | 2.7400 | 2.4300 | 2.7200 | -22.507% | 6 | 1,392 | +197.426% |
| 2026-10-16 | 2.2300 | 3.5100 | 2.2200 | 3.5100 | +49.362% | 8 | 1,389 | +130.484% |
| 2026-10-15 | 2.5500 | 2.6300 | 2.3500 | 2.3500 | +14.078% | 10 | 1,386 | +244.255% |
| 2026-10-14 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +27.160% | 1 | 1,386 | +292.718% |
| 2026-10-13 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +0.621% | 1 | 1,385 | +399.383% |
| 2026-10-12 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -0.617% | 1 | 1,385 | +402.484% |
| 2026-10-09 | 1.7800 | 1.7800 | 1.6200 | 1.6200 | -17.766% | 3 | 1,385 | +399.383% |
| 2026-10-08 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | +17.964% | 2 | 1,383 | +310.660% |
| 2026-10-06 | 1.7800 | 1.7900 | 1.6700 | 1.6700 | -11.170% | 4 | 1,381 | +384.431% |
| 2026-10-05 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | -18.261% | 5 | 1,383 | +330.319% |
| 2026-09-30 | 2.2900 | 2.3600 | 2.2200 | 2.3000 | -12.879% | 12 | 1,383 | +251.739% |
| 2026-09-29 | 2.5800 | 2.6400 | 2.5800 | 2.6400 | +5.600% | 2 | 1,383 | +206.439% |
| 2026-09-25 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -6.367% | 2 | 1,383 | +223.600% |
| 2026-09-23 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +12.185% | 1 | 1,382 | +202.996% |
| 2026-09-22 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -32.958% | 1 | 1,382 | +239.916% |
| 2026-09-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -21.111% | 1 | 1,382 | +127.887% |
| 2026-09-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +10.294% | 1 | 1,382 | +79.778% |
| 2026-09-14 | 4.1200 | 4.1200 | 4.0800 | 4.0800 | +5.426% | 3 | 1,381 | +98.284% |
| 2026-09-11 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +1.044% | 1 | 1,381 | +109.044% |
| 2026-09-08 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +2.133% | 1 | 1,381 | +111.227% |
| 2026-09-04 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -20.043% | 9 | 1,387 | +115.733% |
| 2026-09-02 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +2.402% | 1 | 1,386 | +72.495% |
| 2026-09-01 | 4.7200 | 4.7200 | 4.5800 | 4.5800 | +12.531% | 6 | 1,391 | +76.638% |
| 2026-08-31 | 4.3900 | 4.3900 | 4.0700 | 4.0700 | -4.460% | 12 | 1,402 | +98.771% |
| 2026-08-27 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -26.042% | 6 | 1,402 | +89.906% |
| 2026-08-24 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +4.918% | 1 | 1,402 | +40.451% |
| 2026-08-21 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -9.704% | 1 | 1,403 | +47.359% |
| 2026-08-20 | 6.1000 | 6.1500 | 6.0300 | 6.0800 | +8.961% | 13 | 1,398 | +33.059% |
| 2026-08-19 | 5.5900 | 5.5900 | 5.5800 | 5.5800 | -5.743% | 4 | 1,398 | +44.982% |
| 2026-08-18 | 6.0400 | 6.0400 | 5.9200 | 5.9200 | +22.062% | 12 | 1,397 | +36.655% |
| 2026-08-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -11.009% | 1 | 1,397 | +66.804% |
| 2026-08-12 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -16.025% | 1 | 1,398 | +48.440% |
| 2026-08-04 | 7.1900 | 7.1900 | 6.4900 | 6.4900 | -21.807% | 6 | 1,395 | +24.653% |
| 2026-08-03 | 8.4100 | 8.4100 | 8.3000 | 8.3000 | -14.784% | 3 | 1,396 | -2.530% |
| 2026-07-31 | 10.4200 | 10.4200 | 9.5000 | 9.7400 | -8.972% | 4 | 1,394 | -16.940% |
| 2026-07-30 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -10.833% | 2 | 1,394 | -24.393% |
| 2026-07-28 | 13.2600 | 13.2700 | 12.0000 | 12.0000 | +2.564% | 19 | 1,389 | -32.583% |
| 2026-07-23 | 11.9700 | 11.9800 | 11.7000 | 11.7000 | +18.182% | 10 | 1,399 | -30.855% |
| 2026-07-22 | 9.8500 | 9.9000 | 9.8500 | 9.9000 | -7.390% | 2 | 1,400 | -18.283% |
| 2026-07-20 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -7.606% | 1 | 1,399 | -24.322% |
| 2026-07-17 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +12.768% | 2 | 1,397 | -30.078% |
| 2026-07-13 | 10.2500 | 10.2600 | 10.2500 | 10.2600 | +11.887% | 2 | 1,398 | -21.150% |
| 2026-07-10 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -6.141% | 1 | 1,398 | -11.778% |
| 2026-07-09 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -18.243% | 2 | 1,398 | -17.195% |
| 2026-07-08 | 12.0300 | 12.0300 | 11.9500 | 11.9500 | +23.706% | 2 | 1,398 | -32.301% |
| 2026-07-06 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -2.621% | 9 | 1,398 | -16.253% |
| 2026-07-02 | 9.9600 | 9.9600 | 9.9200 | 9.9200 | +1.018% | 6 | 1,404 | -18.448% |
| 2026-07-01 | 9.8800 | 9.8800 | 9.8200 | 9.8200 | -1.108% | 2 | 1,404 | -17.617% |
| 2026-06-30 | 9.8800 | 9.9300 | 9.8800 | 9.9300 | -5.429% | 7 | 1,404 | -18.530% |
| 2026-06-29 | 10.9100 | 11.8200 | 10.4900 | 10.5000 | -14.425% | 11 | 1,405 | -22.952% |
| 2026-06-26 | 13.4200 | 13.4200 | 11.8500 | 12.2700 | +0.082% | 5 | 1,403 | -34.067% |
| 2026-06-25 | 11.4300 | 13.5700 | 11.4300 | 12.2600 | -9.252% | 28 | 1,399 | -34.013% |
| 2026-06-24 | 12.3400 | 13.6600 | 12.3400 | 13.5100 | 0.000% | 18 | 1,388 | -40.118% |
| 2026-06-23 | 13.0000 | 13.7600 | 13.0000 | 13.5100 | +26.498% | 4 | 1,385 | -40.118% |
| 2026-06-22 | 10.7000 | 10.7000 | 10.6800 | 10.6800 | +0.094% | 2 | 1,383 | -24.251% |
| 2026-06-18 | 10.6300 | 10.6700 | 10.6200 | 10.6700 | -7.619% | 4 | 1,386 | -24.180% |
| 2026-06-17 | 10.6700 | 11.5500 | 10.6700 | 11.5500 | -3.750% | 5 | 1,385 | -29.957% |
| 2026-06-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -15.789% | 1 | 1,384 | -32.583% |
| 2026-06-11 | 13.7500 | 14.2500 | 13.7500 | 14.2500 | +9.112% | 7 | 1,385 | -43.228% |
| 2026-06-09 | 13.7700 | 15.7900 | 13.0600 | 13.0600 | +11.529% | 6 | 1,383 | -38.055% |
| 2026-06-08 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -14.275% | 1 | 1,384 | -30.914% |
| 2026-06-05 | 13.2400 | 13.6600 | 13.2400 | 13.6600 | +34.714% | 4 | 1,383 | -40.776% |
| 2026-06-04 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +0.198% | 3 | 1,383 | -20.217% |
| 2026-06-03 | 9.6300 | 10.1200 | 9.6300 | 10.1200 | +7.090% | 20 | 1,397 | -20.059% |
| 2026-06-02 | 9.4100 | 9.5000 | 9.4100 | 9.4500 | -4.061% | 16 | 1,406 | -14.392% |
| 2026-05-29 | 9.7600 | 9.8500 | 9.7600 | 9.8500 | -0.706% | 10 | 1,399 | -17.868% |
| 2026-05-28 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -3.030% | 10 | 1,409 | -18.448% |
| 2026-05-27 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -0.680% | 7 | 1,402 | -20.919% |
| 2026-05-26 | 10.2300 | 10.3000 | 10.2300 | 10.3000 | -9.649% | 5 | 1,397 | -21.456% |
| 2026-05-21 | 12.1500 | 12.1500 | 11.4000 | 11.4000 | -4.202% | 30 | 1,371 | -29.035% |
| 2026-05-20 | 12.3700 | 12.6300 | 11.9000 | 11.9000 | -6.667% | 30 | 1,375 | -32.017% |
| 2026-05-19 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -0.391% | 1 | 1,375 | -36.549% |
| 2026-05-18 | 12.9000 | 12.9000 | 12.8000 | 12.8000 | -4.903% | 4 | 1,375 | -36.797% |
| 2026-05-15 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +8.900% | 1 | 1,376 | -39.896% |
| 2026-05-11 | 12.6500 | 12.6500 | 12.3600 | 12.3600 | -12.773% | 3 | 1,377 | -34.547% |
| 2026-05-06 | 14.3600 | 14.3600 | 14.1700 | 14.1700 | -6.899% | 16 | 1,377 | -42.908% |
| 2026-05-05 | 15.0400 | 15.2200 | 14.8000 | 15.2200 | -6.281% | 2,388 | 1,366 | -46.846% |
| 2026-05-04 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | +3.111% | 1 | 182 | -50.185% |
| 2026-05-01 | 15.4400 | 15.7600 | 15.4400 | 15.7500 | -3.846% | 19 | 178 | -48.635% |
| 2026-04-30 | 17.3600 | 17.3600 | 16.3800 | 16.3800 | -13.103% | 10 | 178 | -50.611% |
| 2026-04-28 | 18.5900 | 18.8500 | 18.5900 | 18.8500 | +7.776% | 3 | 179 | -57.082% |
| 2026-04-27 | 17.4600 | 17.5500 | 17.4600 | 17.4900 | -1.019% | 10 | 177 | -53.745% |
| 2026-04-24 | 18.1000 | 18.1600 | 17.6500 | 17.6700 | -7.049% | 12 | 172 | -54.216% |
| 2026-04-22 | 19.0100 | 19.0100 | 19.0000 | 19.0100 | -4.950% | 3 | 171 | -57.443% |
| 2026-04-21 | 19.9100 | 20.0600 | 19.9100 | 20.0000 | -6.235% | 4 | 168 | -59.550% |
| 2026-04-16 | 20.4800 | 21.3300 | 20.4800 | 21.3300 | -1.113% | 5 | 168 | -62.072% |
| 2026-04-15 | 22.2500 | 22.2500 | 21.5700 | 21.5700 | -3.791% | 3 | 168 | -62.494% |
| 2026-04-14 | 23.2400 | 23.3300 | 22.4200 | 22.4200 | -14.329% | 34 | 166 | -63.916% |
| 2026-04-10 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | -7.787% | 12 | 167 | -69.087% |
| 2026-04-08 | 28.3800 | 28.3800 | 28.3800 | 28.3800 | -18.937% | 1 | 167 | -71.494% |
| 2026-04-06 | 35.0100 | 35.0100 | 35.0100 | 35.0100 | -4.631% | 1 | 167 | -76.892% |
| 2026-04-02 | 38.2200 | 38.2200 | 36.5800 | 36.7100 | +1.297% | 29 | 196 | -77.962% |
| 2026-04-01 | 36.2400 | 36.2400 | 36.2400 | 36.2400 | -17.730% | 1 | 196 | -77.677% |
| 2026-03-31 | 44.0400 | 44.0500 | 44.0400 | 44.0500 | -6.910% | 20 | 195 | -81.635% |
| 2026-03-30 | 45.4100 | 47.3200 | 45.3600 | 47.3200 | +2.870% | 12 | 215 | -82.904% |
| 2026-03-27 | 43.6500 | 46.0000 | 43.6500 | 46.0000 | +14.656% | 2 | 209 | -82.413% |
| 2026-03-26 | 40.1200 | 40.1200 | 40.1200 | 40.1200 | +9.888% | 2 | 209 | -79.835% |
| 2026-03-25 | 36.5300 | 36.6800 | 36.4300 | 36.5100 | +7.922% | 138 | 207 | -77.842% |
| 2026-03-23 | 33.8300 | 33.8300 | 33.8300 | 33.8300 | -14.979% | 1 | 69 | -76.086% |
| 2026-03-20 | 37.8500 | 41.0800 | 37.8500 | 39.7900 | +22.847% | 5 | 69 | -79.668% |
| 2026-03-18 | 32.3900 | 32.3900 | 32.3900 | 32.3900 | -10.820% | 1 | 68 | -75.023% |
| 2026-03-13 | 36.3200 | 36.3200 | 36.3200 | 36.3200 | +3.035% | 1 | 67 | -77.726% |
| 2026-03-09 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | +5.098% | 1 | 66 | -77.050% |
| 2026-03-06 | 33.7500 | 33.7600 | 33.5400 | 33.5400 | -3.092% | 60 | 66 | -75.880% |
| 2026-03-03 | 35.3200 | 35.3200 | 34.6100 | 34.6100 | +11.645% | 2 | 66 | -76.625% |
| 2026-03-02 | 30.2100 | 31.0000 | 29.7800 | 31.0000 | -5.083% | 39 | 67 | -73.903% |
| 2026-02-23 | 33.2400 | 33.2400 | 32.6600 | 32.6600 | +4.378% | 2 | 43 | -75.230% |
| 2026-02-20 | 31.2900 | 31.2900 | 31.2900 | 31.2900 | +3.712% | 2 | 42 | -74.145% |
| 2026-02-18 | 30.1700 | 30.1700 | 30.1700 | 30.1700 | +1.480% | 40 | 43 | -73.185% |
| 2026-02-11 | 29.6400 | 29.7300 | 29.6400 | 29.7300 | +3.589% | 2 | 6 | -72.788% |
| 2026-02-10 | 28.3400 | 28.7000 | 28.3400 | 28.7000 | +1.342% | 2 | 6 | -71.812% |
| 2026-02-09 | 29.3400 | 29.3400 | 28.3200 | 28.3200 | -6.658% | 5 | 5 | -71.434% |
| 2026-01-21 | 30.3400 | 30.3400 | 30.3400 | 30.3400 | +5.165% | 1 | 3 | -73.336% |
| 2026-01-02 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | 0.000% | 2 | 2 | -71.958% |