QQQ261231P00615000
QQQ Dec 31 2026 615.00 Put
optionOPRA
EODNov 5, 2026
18.52USD+264.567%(+13.44)490Vol3,194OI
QQQ261231P00615000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.6900 | 18.5600 | 6.6900 | 18.5200 | +264.567% | 490 | 2,921 | 0.000% |
| 2026-11-04 | 6.3000 | 6.3000 | 4.9800 | 5.0800 | -37.745% | 888 | 2,897 | +264.567% |
| 2026-11-03 | 8.4200 | 8.5200 | 7.6400 | 8.1600 | -6.956% | 54 | 2,893 | +126.961% |
| 2026-11-02 | 6.4500 | 8.7800 | 5.7400 | 8.7700 | -5.597% | 37 | 2,877 | +111.174% |
| 2026-10-30 | 6.2900 | 9.9100 | 6.2000 | 9.2900 | +120.665% | 40 | 2,868 | +99.354% |
| 2026-10-29 | 4.1800 | 4.6300 | 3.9300 | 4.2100 | +2.184% | 215 | 2,684 | +339.905% |
| 2026-10-28 | 4.1200 | 4.1200 | 4.1000 | 4.1200 | -1.905% | 12 | 2,678 | +349.515% |
| 2026-10-27 | 4.7100 | 4.8500 | 4.1600 | 4.2000 | -18.129% | 11 | 2,675 | +340.952% |
| 2026-10-26 | 6.0200 | 6.1000 | 4.7800 | 5.1300 | -24.670% | 38 | 2,673 | +261.014% |
| 2026-10-23 | 6.9500 | 6.9500 | 6.2700 | 6.8100 | -2.436% | 134 | 2,557 | +171.953% |
| 2026-10-22 | 5.4100 | 7.3800 | 5.2800 | 6.9800 | +64.235% | 56 | 2,533 | +165.330% |
| 2026-10-21 | 4.5700 | 4.5700 | 3.9900 | 4.2500 | -12.910% | 12 | 2,532 | +335.765% |
| 2026-10-20 | 5.8900 | 5.8900 | 4.6000 | 4.8800 | -3.748% | 57 | 2,519 | +279.508% |
| 2026-10-19 | 4.8800 | 5.3100 | 4.6100 | 5.0700 | -21.273% | 34 | 2,513 | +265.286% |
| 2026-10-16 | 4.4000 | 6.9500 | 4.3000 | 6.4400 | +42.163% | 248 | 2,445 | +187.578% |
| 2026-10-15 | 4.5800 | 4.6100 | 4.3500 | 4.5300 | +4.138% | 6 | 2,447 | +308.830% |
| 2026-10-14 | 3.5000 | 4.3500 | 3.3700 | 4.3500 | +37.224% | 36 | 2,440 | +325.747% |
| 2026-10-13 | 3.1500 | 3.2700 | 3.1000 | 3.1700 | +0.316% | 25 | 2,436 | +484.227% |
| 2026-10-12 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -0.629% | 4 | 2,436 | +486.076% |
| 2026-10-09 | 3.3100 | 3.3200 | 3.0800 | 3.1800 | -11.911% | 22 | 2,440 | +482.390% |
| 2026-10-08 | 3.2700 | 3.9200 | 3.0100 | 3.6100 | +17.208% | 142 | 2,434 | +413.019% |
| 2026-10-07 | 3.4600 | 3.4600 | 3.0700 | 3.0800 | +1.316% | 28 | 2,433 | +501.299% |
| 2026-10-06 | 3.2500 | 3.2500 | 2.9000 | 3.0400 | -11.111% | 46 | 2,439 | +509.211% |
| 2026-10-05 | 3.7200 | 3.7200 | 3.4000 | 3.4200 | -12.977% | 25 | 2,440 | +441.520% |
| 2026-10-02 | 3.8300 | 4.0300 | 3.7800 | 3.9300 | -11.883% | 26 | 2,444 | +371.247% |
| 2026-10-01 | 4.6700 | 5.0800 | 4.2300 | 4.4600 | +3.480% | 24 | 2,447 | +315.247% |
| 2026-09-30 | 4.2700 | 4.3400 | 4.1600 | 4.3100 | -8.686% | 23 | 2,446 | +329.698% |
| 2026-09-29 | 4.5800 | 5.0000 | 4.4300 | 4.7200 | -0.422% | 28 | 2,452 | +292.373% |
| 2026-09-28 | 4.7100 | 4.9700 | 4.5100 | 4.7400 | +7.240% | 26 | 2,455 | +290.717% |
| 2026-09-25 | 4.5800 | 4.9500 | 4.3600 | 4.4200 | -6.356% | 24 | 2,472 | +319.005% |
| 2026-09-24 | 5.1900 | 5.2700 | 4.6400 | 4.7200 | -0.422% | 38 | 2,466 | +292.373% |
| 2026-09-23 | 4.5500 | 4.7400 | 4.5500 | 4.7400 | +12.589% | 6 | 2,467 | +290.717% |
| 2026-09-22 | 4.4400 | 4.4900 | 4.1800 | 4.2100 | -7.877% | 51 | 2,471 | +339.905% |
| 2026-09-21 | 5.1400 | 5.1400 | 4.5700 | 4.5700 | -22.014% | 33 | 2,485 | +305.252% |
| 2026-09-18 | 6.2500 | 6.5200 | 5.8600 | 5.8600 | -13.185% | 6 | 2,486 | +216.041% |
| 2026-09-17 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -17.683% | 3 | 2,486 | +174.370% |
| 2026-09-16 | 7.7900 | 8.2000 | 7.7000 | 8.2000 | -2.728% | 13 | 2,486 | +125.854% |
| 2026-09-15 | 8.3000 | 8.4300 | 8.3000 | 8.4300 | +4.851% | 16 | 2,477 | +119.692% |
| 2026-09-14 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +13.559% | 1 | 2,478 | +130.348% |
| 2026-09-11 | 7.4600 | 7.4600 | 7.0800 | 7.0800 | -17.483% | 8 | 2,478 | +161.582% |
| 2026-09-10 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +10.710% | 1 | 2,479 | +115.851% |
| 2026-09-09 | 7.5100 | 7.7500 | 7.5100 | 7.7500 | +7.939% | 7 | 2,481 | +138.968% |
| 2026-09-08 | 7.0400 | 7.1800 | 7.0400 | 7.1800 | +7.324% | 2 | 2,482 | +157.939% |
| 2026-09-04 | 6.7600 | 6.9300 | 6.6900 | 6.6900 | -4.836% | 23 | 2,477 | +176.831% |
| 2026-09-03 | 6.9800 | 7.0300 | 6.9800 | 7.0300 | -19.195% | 8 | 2,470 | +163.442% |
| 2026-09-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +16.155% | 3 | 2,484 | +112.874% |
| 2026-08-31 | 7.8900 | 7.8900 | 7.4900 | 7.4900 | -5.310% | 3 | 2,484 | +147.263% |
| 2026-08-28 | 7.5500 | 8.1000 | 7.5500 | 7.9100 | +1.410% | 22 | 2,480 | +134.134% |
| 2026-08-27 | 8.3400 | 8.3800 | 7.6400 | 7.8000 | -14.567% | 30 | 2,478 | +137.436% |
| 2026-08-26 | 9.3900 | 9.3900 | 9.1300 | 9.1300 | -4.697% | 9 | 2,478 | +102.848% |
| 2026-08-25 | 9.3900 | 9.6000 | 9.3900 | 9.5800 | -11.378% | 4 | 2,480 | +93.319% |
| 2026-08-24 | 10.7200 | 10.8100 | 10.5800 | 10.8100 | +11.674% | 13 | 2,481 | +71.323% |
| 2026-08-21 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -9.701% | 1 | 2,481 | +91.322% |
| 2026-08-20 | 10.6500 | 10.9200 | 10.6500 | 10.7200 | +9.165% | 4 | 2,481 | +72.761% |
| 2026-08-19 | 10.7100 | 10.7100 | 9.8200 | 9.8200 | -4.382% | 9 | 2,478 | +88.595% |
| 2026-08-18 | 10.1500 | 10.6000 | 10.1500 | 10.2700 | +16.308% | 8 | 2,479 | +80.331% |
| 2026-08-17 | 8.3800 | 8.8300 | 8.3800 | 8.8300 | -0.675% | 2 | 2,479 | +109.740% |
| 2026-08-14 | 8.7300 | 9.3500 | 8.7300 | 8.8900 | -0.224% | 24 | 2,475 | +108.324% |
| 2026-08-13 | 9.2300 | 9.2300 | 8.7100 | 8.9100 | -5.614% | 17 | 2,481 | +107.856% |
| 2026-08-12 | 9.4900 | 9.7900 | 9.1700 | 9.4400 | -8.880% | 33 | 2,500 | +96.186% |
| 2026-08-11 | 10.3400 | 10.6400 | 10.1300 | 10.3600 | +2.069% | 771 | 1,798 | +78.764% |
| 2026-08-10 | 10.2000 | 10.2000 | 10.0900 | 10.1500 | -3.700% | 5 | 1,797 | +82.463% |
| 2026-08-07 | 11.2000 | 11.2000 | 10.2700 | 10.5400 | -8.902% | 24 | 1,816 | +75.712% |
| 2026-08-06 | 11.6000 | 11.7000 | 11.5700 | 11.5700 | -1.111% | 8 | 1,824 | +60.069% |
| 2026-08-05 | 11.2100 | 11.7000 | 11.2100 | 11.7000 | +0.429% | 22 | 1,837 | +58.291% |
| 2026-08-04 | 12.7100 | 12.7200 | 11.3500 | 11.6500 | -18.759% | 43 | 1,832 | +58.970% |
| 2026-08-03 | 15.7700 | 15.7700 | 14.2500 | 14.3400 | -11.862% | 17 | 1,820 | +29.149% |
| 2026-07-31 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -33.619% | 1 | 1,820 | +13.829% |
| 2026-07-29 | 23.0400 | 24.5100 | 23.0400 | 24.5100 | +18.750% | 6 | 1,820 | -24.439% |
| 2026-07-28 | 20.6400 | 20.6400 | 20.6400 | 20.6400 | -1.197% | 1 | 1,821 | -10.271% |
| 2026-07-27 | 20.1000 | 20.8900 | 20.1000 | 20.8900 | +0.096% | 3 | 1,820 | -11.345% |
| 2026-07-24 | 20.2400 | 20.8700 | 20.2400 | 20.8700 | +8.982% | 42 | 1,779 | -11.260% |
| 2026-07-23 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +16.484% | 1 | 1,779 | -3.290% |
| 2026-07-22 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -0.785% | 1 | 1,779 | +12.652% |
| 2026-07-21 | 16.8900 | 16.8900 | 16.5700 | 16.5700 | -8.655% | 6 | 1,777 | +11.768% |
| 2026-07-20 | 17.2300 | 18.2300 | 17.2300 | 18.1400 | -7.496% | 6 | 1,776 | +2.095% |
| 2026-07-17 | 19.4000 | 19.6100 | 19.4000 | 19.6100 | +26.028% | 2 | 1,776 | -5.558% |
| 2026-07-15 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -3.354% | 1 | 1,775 | +19.023% |
| 2026-07-13 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +8.054% | 5 | 1,778 | +15.031% |
| 2026-07-10 | 16.0800 | 16.0800 | 14.8300 | 14.9000 | -16.009% | 33 | 1,777 | +24.295% |
| 2026-07-08 | 19.0200 | 19.0200 | 17.7400 | 17.7400 | +1.662% | 35 | 1,787 | +4.397% |
| 2026-07-07 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -4.697% | 1 | 1,787 | +6.132% |
| 2026-07-02 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +14.010% | 1 | 1,787 | +1.147% |
| 2026-07-01 | 15.8700 | 16.1700 | 15.7600 | 16.0600 | +0.187% | 28 | 1,789 | +15.318% |
| 2026-06-30 | 15.9300 | 16.0300 | 15.8600 | 16.0300 | -7.555% | 27 | 1,777 | +15.533% |
| 2026-06-29 | 17.8900 | 20.0100 | 17.3400 | 17.3400 | -16.675% | 3 | 1,777 | +6.805% |
| 2026-06-23 | 20.0000 | 20.8400 | 20.0000 | 20.8100 | +24.091% | 73 | 1,745 | -11.004% |
| 2026-06-17 | 16.7000 | 16.8200 | 16.7000 | 16.7700 | -1.353% | 3 | 1,747 | +10.435% |
| 2026-06-16 | 16.7200 | 17.0000 | 16.7200 | 17.0000 | -9.574% | 3 | 1,745 | +8.941% |
| 2026-06-12 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -8.293% | 4 | 1,753 | -1.489% |
| 2026-06-11 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -8.482% | 4 | 1,749 | -9.659% |
| 2026-06-09 | 23.0200 | 23.0200 | 22.4000 | 22.4000 | +2.283% | 5 | 1,748 | -17.321% |
| 2026-06-05 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +39.757% | 1 | 1,748 | -15.434% |
| 2026-06-04 | 15.7800 | 15.7800 | 15.6700 | 15.6700 | +4.956% | 6 | 1,746 | +18.188% |
| 2026-06-02 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +0.269% | 2 | 1,748 | +24.046% |
| 2026-06-01 | 14.7700 | 14.8900 | 14.6200 | 14.8900 | -2.361% | 4 | 1,747 | +24.379% |
| 2026-05-29 | 15.1200 | 15.3700 | 15.1200 | 15.2500 | -11.952% | 43 | 1,786 | +21.443% |
| 2026-05-22 | 17.0900 | 17.3400 | 17.0900 | 17.3200 | -10.306% | 6 | 1,791 | +6.928% |
| 2026-05-21 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | -5.482% | 1 | 1,792 | -4.091% |
| 2026-05-19 | 20.3700 | 20.4300 | 20.1400 | 20.4300 | +3.130% | 3 | 1,793 | -9.349% |
| 2026-05-18 | 21.1200 | 21.1200 | 19.7900 | 19.8100 | -3.035% | 9 | 1,792 | -6.512% |
| 2026-05-15 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | +3.917% | 1 | 1,792 | -9.349% |
| 2026-05-13 | 19.6900 | 19.6900 | 19.6600 | 19.6600 | -5.978% | 156 | 1,792 | -5.799% |
| 2026-05-12 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | +6.684% | 1 | 1,655 | -11.430% |
| 2026-05-11 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -2.970% | 1 | 1,655 | -5.510% |
| 2026-05-08 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -6.697% | 3 | 1,655 | -8.317% |
| 2026-05-07 | 21.8600 | 21.8600 | 21.6500 | 21.6500 | -2.081% | 2 | 1,655 | -14.457% |
| 2026-05-06 | 22.9800 | 22.9800 | 22.1100 | 22.1100 | -7.837% | 17 | 2,463 | -16.237% |
| 2026-05-05 | 24.1400 | 24.1900 | 23.9900 | 23.9900 | -4.078% | 1,618 | 2,454 | -22.801% |
| 2026-05-01 | 24.9300 | 25.0100 | 24.9300 | 25.0100 | -13.370% | 11 | 1,669 | -25.950% |
| 2026-04-29 | 28.8700 | 28.8700 | 28.8700 | 28.8700 | -1.367% | 1 | 1,669 | -35.850% |
| 2026-04-28 | 30.0000 | 30.0000 | 29.2600 | 29.2700 | +4.910% | 42 | 1,670 | -36.727% |
| 2026-04-27 | 28.5600 | 28.5600 | 27.7400 | 27.9000 | +0.541% | 17 | 1,647 | -33.620% |
| 2026-04-24 | 28.8200 | 29.5600 | 27.7500 | 27.7500 | -6.785% | 11 | 1,661 | -33.261% |
| 2026-04-22 | 30.4600 | 30.4600 | 29.7700 | 29.7700 | -6.148% | 120 | 1,664 | -37.790% |
| 2026-04-21 | 30.8800 | 31.7200 | 30.8800 | 31.7200 | -0.252% | 5 | 1,665 | -41.614% |
| 2026-04-20 | 31.1600 | 31.8400 | 31.1600 | 31.8000 | +2.251% | 63 | 1,665 | -41.761% |
| 2026-04-17 | 30.9700 | 31.1000 | 30.3100 | 31.1000 | -7.523% | 55 | 1,662 | -40.450% |
| 2026-04-16 | 33.9400 | 34.8300 | 33.5000 | 33.6300 | -1.782% | 613 | 1,660 | -44.930% |
| 2026-04-15 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | -5.960% | 2 | 1,133 | -45.911% |
| 2026-04-14 | 36.4100 | 36.4100 | 36.4100 | 36.4100 | -8.125% | 1 | 1,133 | -49.135% |
| 2026-04-13 | 42.2600 | 42.2600 | 39.6300 | 39.6300 | -7.687% | 2 | 1,134 | -53.268% |
| 2026-04-10 | 42.0600 | 42.9300 | 41.8500 | 42.9300 | -1.310% | 85 | 1,133 | -56.860% |
| 2026-04-09 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -4.185% | 1 | 1,138 | -57.425% |
| 2026-04-08 | 44.9200 | 45.4000 | 44.9200 | 45.4000 | -22.100% | 3 | 1,138 | -59.207% |
| 2026-04-01 | 58.2300 | 58.2800 | 58.2300 | 58.2800 | -5.574% | 4 | 1,137 | -68.222% |
| 2026-03-31 | 61.7200 | 61.7200 | 61.7200 | 61.7200 | -12.813% | 26 | 1,137 | -69.994% |
| 2026-03-30 | 70.7900 | 70.7900 | 70.7900 | 70.7900 | +0.884% | 5 | 1,111 | -73.838% |
| 2026-03-27 | 70.1700 | 70.1700 | 70.1700 | 70.1700 | +27.373% | 35 | 1,116 | -73.607% |
| 2026-03-25 | 55.4400 | 55.4400 | 55.0900 | 55.0900 | -7.115% | 35 | 1,081 | -66.382% |
| 2026-03-24 | 59.3100 | 59.3100 | 59.3100 | 59.3100 | +11.737% | 10 | 1,081 | -68.774% |
| 2026-03-23 | 53.0800 | 53.0800 | 53.0800 | 53.0800 | -14.745% | 1 | 1,081 | -65.109% |
| 2026-03-20 | 62.1100 | 62.2600 | 62.1100 | 62.2600 | +11.918% | 35 | 1,080 | -70.254% |
| 2026-03-13 | 53.5900 | 55.6300 | 53.5900 | 55.6300 | -1.330% | 10 | 1,060 | -66.709% |
| 2026-03-09 | 56.3800 | 56.3800 | 56.3800 | 56.3800 | +16.247% | 6 | 1,070 | -67.151% |
| 2026-03-05 | 46.9500 | 48.5000 | 46.9000 | 48.5000 | +4.978% | 4 | 1,070 | -61.814% |
| 2026-03-04 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | -4.407% | 1 | 1,073 | -59.913% |
| 2026-02-27 | 48.3300 | 48.3300 | 48.3300 | 48.3300 | -0.186% | 1 | 1,072 | -61.680% |
| 2026-02-26 | 45.0700 | 48.4200 | 45.0700 | 48.4200 | +10.221% | 8 | 1,073 | -61.751% |
| 2026-02-25 | 45.8300 | 45.8300 | 43.9300 | 43.9300 | -5.730% | 18 | 1,058 | -57.842% |
| 2026-02-18 | 46.6700 | 46.8000 | 46.4000 | 46.6000 | -8.574% | 766 | 1,058 | -60.258% |
| 2026-02-17 | 51.4900 | 51.4900 | 50.9700 | 50.9700 | +3.450% | 2 | 425 | -63.665% |
| 2026-02-13 | 47.7900 | 49.2700 | 47.7900 | 49.2700 | -1.203% | 2 | 423 | -62.411% |
| 2026-02-12 | 50.1200 | 50.1200 | 49.6900 | 49.8700 | +13.212% | 330 | 423 | -62.863% |
| 2026-02-09 | 48.2500 | 48.2500 | 44.0500 | 44.0500 | -11.935% | 15 | 115 | -57.957% |
| 2026-02-06 | 50.2700 | 50.4600 | 50.0200 | 50.0200 | +13.579% | 4 | 100 | -62.975% |
| 2026-02-03 | 43.5000 | 44.0400 | 43.1300 | 44.0400 | +9.010% | 3 | 101 | -57.947% |
| 2026-02-02 | 40.0800 | 40.4000 | 40.0800 | 40.4000 | +4.663% | 31 | 101 | -54.158% |
| 2026-01-27 | 38.5300 | 38.6000 | 38.5300 | 38.6000 | -5.647% | 4 | 72 | -52.021% |
| 2026-01-23 | 41.0900 | 41.0900 | 40.8800 | 40.9100 | -12.660% | 17 | 73 | -54.730% |
| 2026-01-21 | 46.5600 | 47.5500 | 44.0000 | 46.8400 | -2.963% | 48 | 71 | -60.461% |
| 2026-01-20 | 46.2700 | 48.2900 | 46.2700 | 48.2700 | +10.762% | 15 | 52 | -61.632% |
| 2026-01-14 | 43.5800 | 43.5800 | 43.5800 | 43.5800 | +6.293% | 1 | 66 | -57.503% |
| 2026-01-13 | 40.1000 | 41.0000 | 40.1000 | 41.0000 | +3.562% | 3 | 66 | -54.829% |
| 2026-01-12 | 40.3000 | 40.3000 | 39.5600 | 39.5900 | -1.321% | 6 | 65 | -53.221% |
| 2026-01-09 | 41.4800 | 41.9500 | 40.0500 | 40.1200 | -6.763% | 75 | 62 | -53.838% |
| 2026-01-08 | 42.9800 | 43.3200 | 42.9800 | 43.0300 | -1.601% | 26 | 23 | -56.960% |
| 2026-01-05 | 43.4200 | 43.8500 | 43.4200 | 43.7300 | -5.653% | 3 | 3 | -57.649% |
| 2026-01-02 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | 0.000% | 3 | 3 | -60.043% |