QQQ261231P00595000
QQQ Dec 31 2026 595.00 Put
optionOPRA
EODNov 5, 2026
13.71USD+273.569%(+10.04)263Vol796OI
QQQ261231P00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.8900 | 14.3200 | 5.8900 | 13.7100 | +273.569% | 263 | 801 | 0.000% |
| 2026-11-04 | 3.9000 | 4.1200 | 3.5500 | 3.6700 | -38.319% | 46 | 789 | +273.569% |
| 2026-11-03 | 5.9400 | 6.0100 | 5.5600 | 5.9500 | +26.596% | 35 | 802 | +130.420% |
| 2026-11-02 | 4.7100 | 4.7200 | 4.1600 | 4.7000 | -25.515% | 105 | 757 | +191.702% |
| 2026-10-30 | 4.6800 | 7.4000 | 4.5400 | 6.3100 | +108.940% | 184 | 688 | +117.274% |
| 2026-10-29 | 3.3000 | 3.4200 | 3.0200 | 3.0200 | +6.714% | 21 | 688 | +353.974% |
| 2026-10-28 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -13.720% | 2 | 688 | +384.452% |
| 2026-10-27 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -15.464% | 1 | 688 | +317.988% |
| 2026-10-26 | 4.5000 | 4.5000 | 3.5500 | 3.8800 | -24.952% | 30 | 687 | +253.351% |
| 2026-10-23 | 5.3900 | 5.3900 | 4.6500 | 5.1700 | -1.898% | 42 | 683 | +165.184% |
| 2026-10-22 | 4.9600 | 5.5600 | 4.6100 | 5.2700 | +68.371% | 14 | 682 | +160.152% |
| 2026-10-21 | 3.5100 | 3.5100 | 3.1300 | 3.1300 | -11.831% | 15 | 678 | +338.019% |
| 2026-10-20 | 4.5300 | 4.5300 | 3.5200 | 3.5500 | -7.068% | 29 | 672 | +286.197% |
| 2026-10-19 | 3.9400 | 4.0300 | 3.5300 | 3.8200 | -23.293% | 28 | 672 | +258.901% |
| 2026-10-16 | 3.4000 | 5.2700 | 3.4000 | 4.9800 | +104.098% | 57 | 675 | +175.301% |
| 2026-10-13 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -1.613% | 11 | 664 | +461.885% |
| 2026-10-12 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +2.479% | 2 | 664 | +452.823% |
| 2026-10-09 | 2.5100 | 2.5100 | 2.3800 | 2.4200 | -13.879% | 34 | 661 | +466.529% |
| 2026-10-08 | 2.4800 | 2.9000 | 2.3800 | 2.8100 | +15.638% | 26 | 666 | +387.900% |
| 2026-10-07 | 2.6100 | 2.6700 | 2.3900 | 2.4300 | +4.741% | 25 | 661 | +464.198% |
| 2026-10-06 | 2.5000 | 2.5300 | 2.3200 | 2.3200 | -13.755% | 15 | 668 | +490.948% |
| 2026-10-05 | 2.8700 | 2.8700 | 2.6600 | 2.6900 | -11.513% | 41 | 662 | +409.665% |
| 2026-10-02 | 3.0100 | 3.1400 | 2.8800 | 3.0400 | -10.588% | 40 | 658 | +350.987% |
| 2026-10-01 | 3.6300 | 3.9500 | 3.3200 | 3.4000 | +3.659% | 22 | 658 | +303.235% |
| 2026-09-30 | 3.3400 | 3.4300 | 3.2200 | 3.2800 | -11.590% | 26 | 652 | +317.988% |
| 2026-09-29 | 3.8500 | 3.8700 | 3.6700 | 3.7100 | +1.644% | 14 | 653 | +269.542% |
| 2026-09-28 | 3.6600 | 3.8800 | 3.5300 | 3.6500 | +8.955% | 51 | 644 | +275.616% |
| 2026-09-22 | 3.4900 | 3.5200 | 3.3500 | 3.3500 | -7.967% | 22 | 644 | +309.254% |
| 2026-09-21 | 3.8800 | 3.9000 | 3.6300 | 3.6400 | -30.268% | 8 | 643 | +276.648% |
| 2026-09-17 | 5.2400 | 5.2400 | 5.2200 | 5.2200 | -27.701% | 3 | 643 | +162.644% |
| 2026-09-16 | 5.9800 | 7.2200 | 5.8000 | 7.2200 | +12.637% | 5 | 641 | +89.889% |
| 2026-09-14 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +15.495% | 5 | 639 | +113.885% |
| 2026-09-11 | 5.5700 | 5.7100 | 5.5500 | 5.5500 | +0.909% | 12 | 639 | +147.027% |
| 2026-09-08 | 5.6800 | 5.6800 | 5.5000 | 5.5000 | +1.664% | 3 | 637 | +149.273% |
| 2026-09-03 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -20.324% | 50 | 637 | +153.420% |
| 2026-09-02 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | 0.000% | 1 | 638 | +101.915% |
| 2026-09-01 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +15.280% | 50 | 638 | +101.915% |
| 2026-08-31 | 5.8900 | 5.9300 | 5.8700 | 5.8900 | -2.483% | 7 | 640 | +132.767% |
| 2026-08-28 | 5.7800 | 6.0500 | 5.6200 | 6.0400 | +0.667% | 5 | 638 | +126.987% |
| 2026-08-27 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -31.034% | 11 | 628 | +128.500% |
| 2026-08-20 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +8.886% | 1 | 628 | +57.586% |
| 2026-08-19 | 7.8400 | 7.9900 | 7.8400 | 7.9900 | -1.480% | 2 | 628 | +71.589% |
| 2026-08-18 | 8.2300 | 8.2300 | 8.1100 | 8.1100 | +15.692% | 4 | 629 | +69.051% |
| 2026-08-13 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -7.763% | 6 | 635 | +95.578% |
| 2026-08-12 | 7.7600 | 7.7600 | 7.6000 | 7.6000 | -8.434% | 2 | 635 | +80.395% |
| 2026-08-11 | 8.3400 | 8.3400 | 8.3000 | 8.3000 | 0.000% | 2 | 633 | +65.181% |
| 2026-08-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.586% | 4 | 635 | +65.181% |
| 2026-08-06 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -24.631% | 1 | 636 | +49.346% |
| 2026-08-03 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -14.825% | 1 | 637 | +12.562% |
| 2026-07-31 | 13.1600 | 14.9300 | 13.1600 | 14.3000 | -28.032% | 10 | 639 | -4.126% |
| 2026-07-29 | 16.8500 | 19.8700 | 15.5100 | 19.8700 | +9.718% | 12 | 644 | -31.002% |
| 2026-07-28 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | +14.475% | 5 | 644 | -24.296% |
| 2026-07-27 | 15.8400 | 15.8400 | 15.8200 | 15.8200 | -0.691% | 2 | 642 | -13.338% |
| 2026-07-23 | 15.8600 | 16.2400 | 15.8600 | 15.9300 | +16.960% | 6 | 642 | -13.936% |
| 2026-07-21 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -6.904% | 1 | 643 | +0.661% |
| 2026-07-20 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -8.448% | 2 | 643 | -6.288% |
| 2026-07-17 | 15.8900 | 15.9800 | 15.8900 | 15.9800 | +13.575% | 2 | 642 | -14.205% |
| 2026-07-13 | 13.0100 | 14.0900 | 13.0100 | 14.0700 | +4.068% | 3 | 641 | -2.559% |
| 2026-07-09 | 13.1500 | 13.5200 | 13.1500 | 13.5200 | -15.500% | 2 | 642 | +1.405% |
| 2026-07-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +12.123% | 1 | 643 | -14.312% |
| 2026-07-07 | 14.2500 | 14.2700 | 14.2500 | 14.2700 | +10.363% | 29 | 624 | -3.924% |
| 2026-07-06 | 13.5800 | 13.5800 | 12.9300 | 12.9300 | -13.396% | 3 | 624 | +6.032% |
| 2026-07-02 | 13.2300 | 14.9300 | 13.2300 | 14.9300 | +16.732% | 14 | 630 | -8.171% |
| 2026-07-01 | 13.4000 | 13.4000 | 12.7900 | 12.7900 | -0.078% | 3 | 629 | +7.193% |
| 2026-06-30 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | -20.299% | 22 | 617 | +7.109% |
| 2026-06-26 | 17.4200 | 17.4200 | 16.0600 | 16.0600 | +3.346% | 5 | 617 | -14.633% |
| 2026-06-25 | 16.8700 | 16.8700 | 15.5400 | 15.5400 | -2.203% | 5 | 620 | -11.776% |
| 2026-06-17 | 14.0100 | 15.8900 | 13.9400 | 15.8900 | -0.750% | 9 | 619 | -13.719% |
| 2026-06-12 | 15.2900 | 16.0100 | 15.2900 | 16.0100 | -7.564% | 2 | 619 | -14.366% |
| 2026-06-11 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | +9.274% | 1 | 619 | -20.843% |
| 2026-06-08 | 15.6500 | 15.8500 | 15.6500 | 15.8500 | -4.805% | 16 | 615 | -13.502% |
| 2026-06-05 | 14.9500 | 16.9400 | 14.9500 | 16.6500 | +28.077% | 175 | 615 | -17.658% |
| 2026-06-03 | 12.4400 | 13.0000 | 12.4400 | 13.0000 | +5.263% | 2 | 615 | +5.462% |
| 2026-06-02 | 12.4100 | 12.5400 | 12.3500 | 12.3500 | 0.000% | 22 | 605 | +11.012% |
| 2026-05-29 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -8.856% | 1 | 604 | +11.012% |
| 2026-05-28 | 13.6500 | 13.6500 | 13.5500 | 13.5500 | -1.383% | 2 | 605 | +1.181% |
| 2026-05-27 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -4.251% | 10 | 595 | -0.218% |
| 2026-05-22 | 14.3400 | 14.3500 | 14.3400 | 14.3500 | -4.524% | 2 | 593 | -4.460% |
| 2026-05-21 | 15.2000 | 15.2000 | 15.0300 | 15.0300 | -13.571% | 15 | 593 | -8.782% |
| 2026-05-19 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | +9.994% | 2 | 593 | -21.162% |
| 2026-05-14 | 15.9800 | 15.9800 | 15.8100 | 15.8100 | -3.949% | 12 | 593 | -13.283% |
| 2026-05-13 | 16.4400 | 16.4600 | 16.4400 | 16.4600 | +0.488% | 2 | 593 | -16.707% |
| 2026-05-11 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -5.043% | 1 | 593 | -16.300% |
| 2026-05-08 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -13.965% | 2 | 593 | -20.522% |
| 2026-05-05 | 20.1200 | 20.2800 | 19.7600 | 20.0500 | -2.764% | 622 | 593 | -31.621% |
| 2026-05-01 | 20.6200 | 20.6600 | 20.5600 | 20.6200 | -4.758% | 6 | 281 | -33.511% |
| 2026-04-30 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -13.642% | 2 | 281 | -36.674% |
| 2026-04-28 | 25.0000 | 25.0800 | 25.0000 | 25.0700 | +6.954% | 6 | 283 | -45.313% |
| 2026-04-27 | 23.4400 | 23.4400 | 23.4400 | 23.4400 | +0.128% | 22 | 280 | -41.510% |
| 2026-04-24 | 23.2700 | 23.4100 | 23.2700 | 23.4100 | -15.791% | 4 | 280 | -41.435% |
| 2026-04-21 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +10.978% | 1 | 276 | -50.683% |
| 2026-04-17 | 26.1200 | 26.1200 | 25.0500 | 25.0500 | -11.327% | 23 | 276 | -45.269% |
| 2026-04-16 | 27.8700 | 28.2500 | 27.8700 | 28.2500 | -3.748% | 2 | 253 | -51.469% |
| 2026-04-15 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -1.774% | 2 | 252 | -53.288% |
| 2026-04-14 | 31.2900 | 31.2900 | 29.8800 | 29.8800 | -8.315% | 10 | 254 | -54.116% |
| 2026-04-13 | 33.6600 | 33.6600 | 32.5900 | 32.5900 | -8.506% | 8 | 261 | -57.932% |
| 2026-04-10 | 35.6200 | 35.6200 | 35.6200 | 35.6200 | -1.220% | 1 | 259 | -61.510% |
| 2026-04-09 | 36.0600 | 36.0600 | 36.0600 | 36.0600 | -3.583% | 2 | 258 | -61.980% |
| 2026-04-08 | 36.4900 | 37.4700 | 36.4900 | 37.4000 | -24.153% | 14 | 256 | -63.342% |
| 2026-04-07 | 49.1500 | 49.3100 | 48.9000 | 49.3100 | +1.607% | 108 | 254 | -72.196% |
| 2026-04-02 | 48.0700 | 48.5300 | 48.0700 | 48.5300 | +3.255% | 16 | 377 | -71.749% |
| 2026-04-01 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -11.504% | 1 | 377 | -70.830% |
| 2026-03-26 | 49.0200 | 53.1100 | 49.0200 | 53.1100 | +12.023% | 3 | 376 | -74.186% |
| 2026-03-25 | 46.9100 | 47.7800 | 46.2800 | 47.4100 | -3.638% | 105 | 374 | -71.082% |
| 2026-03-24 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | -6.411% | 2 | 294 | -72.134% |
| 2026-03-20 | 48.8900 | 52.6100 | 48.8900 | 52.5700 | +10.720% | 19 | 294 | -73.920% |
| 2026-03-19 | 49.0000 | 49.0900 | 47.4800 | 47.4800 | +13.021% | 10 | 295 | -71.125% |
| 2026-03-18 | 41.8600 | 43.2300 | 41.8600 | 42.0100 | +3.193% | 13 | 295 | -67.365% |
| 2026-03-17 | 41.2000 | 41.2000 | 40.7100 | 40.7100 | -5.764% | 10 | 283 | -66.323% |
| 2026-03-16 | 42.8100 | 43.2000 | 42.8100 | 43.2000 | -6.977% | 2 | 278 | -68.264% |
| 2026-03-13 | 44.0000 | 47.4100 | 44.0000 | 46.4400 | +2.517% | 10 | 279 | -70.478% |
| 2026-03-09 | 47.2400 | 47.2400 | 44.8000 | 45.3000 | +0.155% | 175 | 273 | -69.735% |
| 2026-03-06 | 44.6900 | 45.8600 | 44.6900 | 45.2300 | +10.641% | 52 | 189 | -69.688% |
| 2026-03-05 | 40.0000 | 41.5300 | 40.0000 | 40.8800 | -7.281% | 3 | 141 | -66.463% |
| 2026-03-03 | 45.7000 | 46.3700 | 44.0900 | 44.0900 | +13.167% | 4 | 142 | -68.905% |
| 2026-03-02 | 39.0500 | 39.0500 | 38.9600 | 38.9600 | -4.603% | 2 | 141 | -64.810% |
| 2026-02-27 | 40.3100 | 40.8400 | 40.3100 | 40.8400 | -0.390% | 2 | 140 | -66.430% |
| 2026-02-26 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +10.901% | 1 | 140 | -66.561% |
| 2026-02-25 | 38.1800 | 38.1800 | 36.9700 | 36.9700 | -15.011% | 26 | 160 | -62.916% |
| 2026-02-23 | 41.9500 | 43.5000 | 41.9500 | 43.5000 | +7.196% | 2 | 160 | -68.483% |
| 2026-02-20 | 43.0500 | 43.0500 | 40.5800 | 40.5800 | -3.427% | 22 | 158 | -66.215% |
| 2026-02-19 | 41.8100 | 42.0200 | 41.8000 | 42.0200 | +6.192% | 13 | 159 | -67.373% |
| 2026-02-18 | 42.9200 | 42.9200 | 39.2200 | 39.5700 | -4.513% | 7 | 155 | -65.353% |
| 2026-02-17 | 43.1000 | 45.5000 | 40.0700 | 41.4400 | +9.398% | 17 | 157 | -66.916% |
| 2026-02-10 | 37.9700 | 38.1700 | 37.8500 | 37.8800 | +3.047% | 298 | 151 | -63.807% |
| 2026-02-09 | 38.8000 | 38.9000 | 36.7600 | 36.7600 | -12.684% | 66 | 59 | -62.704% |
| 2026-02-04 | 38.1100 | 42.1000 | 38.1100 | 42.1000 | +8.226% | 4 | 27 | -67.435% |
| 2026-02-03 | 38.5900 | 38.9000 | 38.5900 | 38.9000 | -2.750% | 5 | 26 | -64.756% |
| 2026-01-21 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +6.355% | 1 | 24 | -65.725% |
| 2026-01-14 | 37.6100 | 37.6100 | 37.6100 | 37.6100 | +4.096% | 1 | 23 | -63.547% |
| 2026-01-08 | 36.1300 | 36.1300 | 36.1300 | 36.1300 | +2.293% | 20 | 23 | -62.054% |
| 2026-01-07 | 34.7100 | 35.3200 | 33.9700 | 35.3200 | -6.189% | 23 | 23 | -61.183% |
| 2026-01-02 | 37.6600 | 37.6600 | 37.6500 | 37.6500 | 0.000% | 2 | 2 | -63.586% |