QQQ261231P00630000
QQQ Dec 31 2026 630.00 Put
optionOPRA
EODNov 5, 2026
23.61USD+247.206%(+16.81)795Vol6,044OI
QQQ261231P00630000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.0000 | 23.6100 | 8.9200 | 23.6100 | +247.206% | 795 | 5,866 | 0.000% |
| 2026-11-04 | 8.7200 | 8.7200 | 6.4300 | 6.8000 | -33.916% | 73 | 6,004 | +247.206% |
| 2026-11-03 | 10.3200 | 10.7900 | 9.7400 | 10.2900 | -7.046% | 69 | 5,976 | +129.446% |
| 2026-11-02 | 8.2700 | 11.6300 | 7.3100 | 11.0700 | +18.396% | 473 | 6,197 | +113.279% |
| 2026-10-30 | 8.1000 | 12.2000 | 7.6600 | 9.3500 | +41.239% | 2,289 | 6,218 | +152.513% |
| 2026-10-29 | 5.2600 | 6.6200 | 4.9600 | 6.6200 | +39.958% | 65 | 6,211 | +256.647% |
| 2026-10-28 | 4.9500 | 5.2500 | 4.5800 | 4.7300 | -10.923% | 39 | 6,205 | +399.154% |
| 2026-10-27 | 6.1500 | 6.1500 | 5.2000 | 5.3100 | -17.802% | 122 | 6,103 | +344.633% |
| 2026-10-26 | 7.8800 | 7.8800 | 5.9800 | 6.4600 | -24.000% | 31 | 6,102 | +265.480% |
| 2026-10-23 | 9.0500 | 9.0500 | 7.7200 | 8.5000 | -1.734% | 24 | 6,102 | +177.765% |
| 2026-10-22 | 6.9700 | 9.2100 | 6.8400 | 8.6500 | +65.392% | 1,566 | 4,814 | +172.948% |
| 2026-10-21 | 5.6700 | 5.8100 | 4.9800 | 5.2300 | -12.395% | 28 | 4,806 | +351.434% |
| 2026-10-20 | 7.2200 | 7.2200 | 5.7500 | 5.9700 | -3.241% | 37 | 4,804 | +295.477% |
| 2026-10-19 | 6.2200 | 6.5000 | 5.6700 | 6.1700 | -22.194% | 27 | 4,804 | +282.658% |
| 2026-10-16 | 5.2400 | 8.6200 | 5.2400 | 7.9300 | +48.224% | 160 | 4,797 | +197.730% |
| 2026-10-15 | 6.8000 | 6.8000 | 5.3100 | 5.3500 | +2.099% | 39 | 4,810 | +341.308% |
| 2026-10-14 | 3.9800 | 5.4600 | 3.9800 | 5.2400 | +34.704% | 73 | 4,806 | +350.573% |
| 2026-10-13 | 3.8700 | 4.0800 | 3.8700 | 3.8900 | -1.018% | 45 | 4,805 | +506.941% |
| 2026-10-12 | 4.0600 | 4.0600 | 3.9300 | 3.9300 | +2.078% | 17 | 4,798 | +500.763% |
| 2026-10-09 | 4.0300 | 4.0300 | 3.8000 | 3.8500 | -14.063% | 16 | 4,798 | +513.247% |
| 2026-10-08 | 4.0500 | 4.8000 | 3.7100 | 4.4800 | +17.277% | 131 | 4,815 | +427.009% |
| 2026-10-07 | 4.2500 | 4.3000 | 3.7100 | 3.8200 | +0.792% | 72 | 4,829 | +518.063% |
| 2026-10-06 | 3.8900 | 3.9600 | 3.5300 | 3.7900 | -8.675% | 44 | 4,823 | +522.955% |
| 2026-10-05 | 4.5300 | 4.5300 | 4.1300 | 4.1500 | -13.361% | 84 | 4,873 | +468.916% |
| 2026-10-02 | 4.8000 | 4.9500 | 4.5600 | 4.7900 | -11.624% | 83 | 4,903 | +392.902% |
| 2026-10-01 | 5.6500 | 6.1100 | 5.2500 | 5.4200 | +3.435% | 33 | 4,894 | +335.609% |
| 2026-09-30 | 5.2900 | 5.3500 | 5.0800 | 5.2400 | -8.711% | 29 | 4,897 | +350.573% |
| 2026-09-29 | 5.4200 | 6.0200 | 5.3400 | 5.7400 | -1.034% | 48 | 4,913 | +311.324% |
| 2026-09-28 | 5.7200 | 6.2100 | 5.5000 | 5.8000 | +8.614% | 58 | 4,883 | +307.069% |
| 2026-09-25 | 6.1600 | 6.1600 | 5.2400 | 5.3400 | -6.643% | 27 | 4,886 | +342.135% |
| 2026-09-24 | 6.2200 | 6.3100 | 5.5700 | 5.7200 | -1.209% | 39 | 4,888 | +312.762% |
| 2026-09-23 | 6.0000 | 6.0100 | 5.7900 | 5.7900 | +12.209% | 9 | 4,900 | +307.772% |
| 2026-09-22 | 5.3000 | 5.4000 | 5.0100 | 5.1600 | -8.511% | 53 | 4,900 | +357.558% |
| 2026-09-21 | 6.3200 | 6.3200 | 5.5200 | 5.6400 | -21.229% | 91 | 4,940 | +318.617% |
| 2026-09-18 | 7.5200 | 8.1000 | 7.1600 | 7.1600 | -10.500% | 143 | 4,877 | +229.749% |
| 2026-09-17 | 7.9900 | 8.4700 | 7.9900 | 8.0000 | -20.870% | 338 | 4,699 | +195.125% |
| 2026-09-16 | 9.3200 | 11.3000 | 9.1400 | 10.1100 | -0.296% | 15 | 4,693 | +133.531% |
| 2026-09-15 | 10.0300 | 10.4600 | 9.9200 | 10.1400 | +9.385% | 15 | 4,691 | +132.840% |
| 2026-09-14 | 11.0300 | 11.0500 | 9.2000 | 9.2700 | +4.274% | 17 | 4,685 | +154.693% |
| 2026-09-11 | 9.3500 | 9.3500 | 8.7900 | 8.8900 | -12.843% | 7 | 4,683 | +165.579% |
| 2026-09-10 | 9.9500 | 10.2000 | 9.9500 | 10.2000 | +10.629% | 2 | 4,681 | +131.471% |
| 2026-09-09 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +7.963% | 1 | 4,680 | +156.074% |
| 2026-09-08 | 8.9100 | 8.9100 | 8.5400 | 8.5400 | +1.909% | 4 | 4,679 | +176.464% |
| 2026-09-04 | 8.3200 | 8.4000 | 8.0700 | 8.3800 | -2.445% | 58 | 4,669 | +181.742% |
| 2026-09-03 | 9.5900 | 9.5900 | 8.5900 | 8.5900 | -12.703% | 15 | 4,661 | +174.854% |
| 2026-09-02 | 10.0900 | 10.2000 | 9.8400 | 9.8400 | -6.464% | 92 | 4,643 | +139.939% |
| 2026-09-01 | 10.2900 | 10.8900 | 9.4300 | 10.5200 | +18.335% | 43 | 4,617 | +124.430% |
| 2026-08-31 | 9.6300 | 9.7500 | 8.8900 | 8.8900 | -7.299% | 205 | 4,631 | +165.579% |
| 2026-08-28 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +2.567% | 10 | 4,621 | +146.194% |
| 2026-08-27 | 10.1600 | 10.1600 | 9.3000 | 9.3500 | -15.000% | 48 | 4,579 | +152.513% |
| 2026-08-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.569% | 1 | 4,579 | +114.636% |
| 2026-08-25 | 11.5400 | 11.8700 | 11.2900 | 11.2900 | -5.995% | 12 | 4,578 | +109.123% |
| 2026-08-24 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +2.126% | 1 | 4,578 | +96.586% |
| 2026-08-21 | 12.3800 | 12.3800 | 11.7000 | 11.7600 | -2.244% | 56 | 4,553 | +100.765% |
| 2026-08-20 | 12.6600 | 12.6600 | 12.0300 | 12.0300 | +1.605% | 4 | 4,550 | +96.259% |
| 2026-08-19 | 11.8900 | 11.9000 | 11.8400 | 11.8400 | -5.882% | 3 | 4,549 | +99.409% |
| 2026-08-18 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +20.614% | 5 | 4,549 | +87.679% |
| 2026-08-17 | 10.5200 | 10.5200 | 10.4300 | 10.4300 | -1.231% | 2 | 4,549 | +126.366% |
| 2026-08-14 | 10.7200 | 10.9800 | 10.5600 | 10.5600 | +0.571% | 7 | 4,544 | +123.580% |
| 2026-08-13 | 10.5200 | 10.5500 | 10.5000 | 10.5000 | -6.250% | 10 | 4,548 | +124.857% |
| 2026-08-12 | 11.1500 | 11.2000 | 11.0000 | 11.2000 | -10.899% | 11 | 4,553 | +110.804% |
| 2026-08-11 | 12.4600 | 12.6500 | 12.3400 | 12.5700 | +2.029% | 11 | 4,550 | +87.828% |
| 2026-08-10 | 12.1500 | 12.3200 | 12.1500 | 12.3200 | -4.938% | 11 | 4,540 | +91.640% |
| 2026-08-07 | 12.6600 | 13.5200 | 12.6600 | 12.9600 | -4.495% | 20 | 4,545 | +82.176% |
| 2026-08-06 | 15.2200 | 15.2200 | 13.3900 | 13.5700 | 0.000% | 24 | 4,540 | +73.987% |
| 2026-08-05 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -2.724% | 3 | 4,545 | +73.987% |
| 2026-08-04 | 14.9800 | 15.8000 | 13.9500 | 13.9500 | -18.278% | 406 | 4,945 | +69.247% |
| 2026-08-03 | 19.2600 | 19.2600 | 17.0700 | 17.0700 | -14.607% | 13 | 4,944 | +38.313% |
| 2026-07-31 | 22.3900 | 22.3900 | 19.9900 | 19.9900 | -6.589% | 4 | 4,946 | +18.109% |
| 2026-07-30 | 24.3300 | 24.3300 | 21.4000 | 21.4000 | -24.328% | 84 | 4,968 | +10.327% |
| 2026-07-29 | 24.7600 | 28.2800 | 24.1600 | 28.2800 | +16.619% | 69 | 4,952 | -16.513% |
| 2026-07-28 | 25.0000 | 26.2800 | 24.2300 | 24.2500 | +6.080% | 57 | 4,897 | -2.639% |
| 2026-07-27 | 22.8900 | 22.8900 | 22.8500 | 22.8600 | -6.119% | 4 | 4,896 | +3.281% |
| 2026-07-24 | 23.4800 | 24.3500 | 23.4800 | 24.3500 | +4.149% | 12 | 4,899 | -3.039% |
| 2026-07-23 | 22.0500 | 23.5000 | 21.4600 | 23.3800 | +22.025% | 424 | 4,492 | +0.984% |
| 2026-07-22 | 19.1600 | 19.1600 | 19.1600 | 19.1600 | +0.367% | 1 | 4,491 | +23.225% |
| 2026-07-21 | 19.4700 | 19.4700 | 19.0900 | 19.0900 | -11.168% | 3 | 4,492 | +23.677% |
| 2026-07-20 | 20.5500 | 21.6200 | 20.0000 | 21.4900 | -3.155% | 8 | 4,491 | +9.865% |
| 2026-07-17 | 22.4100 | 22.4100 | 21.1600 | 22.1900 | +10.563% | 6 | 4,489 | +6.399% |
| 2026-07-16 | 19.0000 | 20.0700 | 18.6700 | 20.0700 | +11.500% | 3,006 | 2,488 | +17.638% |
| 2026-07-15 | 19.6000 | 19.6000 | 17.9600 | 18.0000 | -0.166% | 7 | 2,489 | +31.167% |
| 2026-07-14 | 18.7000 | 18.7000 | 18.0300 | 18.0300 | -10.030% | 3 | 2,491 | +30.948% |
| 2026-07-13 | 20.0400 | 20.0400 | 20.0400 | 20.0400 | +9.032% | 1 | 2,490 | +17.814% |
| 2026-07-10 | 18.3700 | 18.3800 | 18.3700 | 18.3800 | -3.263% | 2 | 2,492 | +28.455% |
| 2026-07-09 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -7.812% | 1 | 2,491 | +24.263% |
| 2026-07-08 | 22.4500 | 22.4500 | 20.6000 | 20.6100 | -0.194% | 6 | 2,489 | +14.556% |
| 2026-07-07 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +12.534% | 1 | 2,489 | +14.334% |
| 2026-07-06 | 18.7100 | 19.0000 | 18.3500 | 18.3500 | -11.009% | 136 | 2,549 | +28.665% |
| 2026-07-02 | 20.6600 | 20.6600 | 20.6200 | 20.6200 | +12.678% | 2 | 2,548 | +14.500% |
| 2026-07-01 | 18.0800 | 18.3000 | 18.0800 | 18.3000 | +3.565% | 7 | 2,552 | +29.016% |
| 2026-06-30 | 18.4800 | 18.5800 | 17.6700 | 17.6700 | -12.221% | 18 | 2,547 | +33.616% |
| 2026-06-29 | 20.7000 | 21.5400 | 20.1300 | 20.1300 | -13.270% | 53 | 2,559 | +17.288% |
| 2026-06-26 | 22.1600 | 23.2100 | 22.1600 | 23.2100 | +2.472% | 11 | 2,555 | +1.723% |
| 2026-06-25 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -6.095% | 10 | 2,555 | +4.238% |
| 2026-06-24 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | -0.166% | 1 | 2,555 | -2.114% |
| 2026-06-23 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | +30.313% | 1 | 2,556 | -2.276% |
| 2026-06-18 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | -5.069% | 1 | 2,556 | +27.346% |
| 2026-06-16 | 17.8700 | 19.5300 | 17.8700 | 19.5300 | +11.856% | 4 | 2,555 | +20.891% |
| 2026-06-15 | 17.8000 | 17.8200 | 17.4600 | 17.4600 | -19.908% | 65 | 2,550 | +35.223% |
| 2026-06-12 | 22.1500 | 22.1500 | 21.6600 | 21.8000 | -16.154% | 26 | 2,538 | +8.303% |
| 2026-06-11 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -4.552% | 12 | 2,538 | -9.192% |
| 2026-06-10 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | +6.824% | 1 | 2,538 | -13.326% |
| 2026-06-09 | 20.5800 | 25.5000 | 20.5800 | 25.5000 | +16.279% | 3 | 2,536 | -7.412% |
| 2026-06-08 | 21.9000 | 22.7700 | 21.9000 | 21.9300 | -9.938% | 8 | 2,533 | +7.661% |
| 2026-06-05 | 19.6500 | 24.3500 | 19.6500 | 24.3500 | +35.882% | 5 | 2,529 | -3.039% |
| 2026-06-04 | 18.7000 | 18.7000 | 17.7200 | 17.9200 | -0.444% | 8 | 2,531 | +31.752% |
| 2026-06-03 | 17.7500 | 18.0000 | 17.7500 | 18.0000 | +5.140% | 2 | 2,542 | +31.167% |
| 2026-06-01 | 17.3700 | 17.4500 | 16.7600 | 17.1200 | -1.040% | 36 | 2,522 | +37.909% |
| 2026-05-29 | 17.6300 | 17.6300 | 17.3000 | 17.3000 | -2.590% | 3 | 2,519 | +36.474% |
| 2026-05-28 | 18.9000 | 18.9000 | 17.7600 | 17.7600 | -5.582% | 13 | 2,517 | +32.939% |
| 2026-05-27 | 18.7900 | 18.8500 | 18.7900 | 18.8100 | +0.966% | 7 | 2,514 | +25.518% |
| 2026-05-26 | 18.8000 | 18.8000 | 18.6300 | 18.6300 | -5.909% | 32 | 2,484 | +26.731% |
| 2026-05-22 | 19.9800 | 20.2800 | 19.8000 | 19.8000 | -6.028% | 15 | 2,474 | +19.242% |
| 2026-05-21 | 22.1600 | 22.1600 | 21.0400 | 21.0700 | -4.358% | 10 | 2,469 | +12.055% |
| 2026-05-20 | 23.1200 | 23.1200 | 21.8200 | 22.0300 | -6.850% | 554 | 2,106 | +7.172% |
| 2026-05-19 | 23.9000 | 23.9000 | 22.9400 | 23.6500 | +3.050% | 1,174 | 1,631 | -0.169% |
| 2026-05-18 | 23.2200 | 24.1100 | 22.9500 | 22.9500 | -1.587% | 21 | 1,631 | +2.876% |
| 2026-05-15 | 23.9300 | 23.9300 | 23.3200 | 23.3200 | +4.527% | 3 | 1,630 | +1.244% |
| 2026-05-14 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | -3.420% | 4 | 1,633 | +5.827% |
| 2026-05-13 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +1.583% | 4 | 1,633 | +2.208% |
| 2026-05-11 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | -1.130% | 1 | 1,633 | +3.826% |
| 2026-05-08 | 23.6800 | 23.6800 | 23.0000 | 23.0000 | -8.367% | 14 | 1,632 | +2.652% |
| 2026-05-07 | 24.8100 | 25.1000 | 24.5500 | 25.1000 | -1.181% | 15 | 1,638 | -5.936% |
| 2026-05-06 | 26.0000 | 26.3600 | 25.4000 | 25.4000 | -7.871% | 20 | 1,735 | -7.047% |
| 2026-05-05 | 27.4000 | 27.7100 | 27.4000 | 27.5700 | -3.702% | 3,009 | 1,732 | -14.363% |
| 2026-05-04 | 28.6300 | 28.6300 | 28.6300 | 28.6300 | +0.988% | 1 | 335 | -17.534% |
| 2026-05-01 | 28.9100 | 28.9100 | 28.3500 | 28.3500 | -5.531% | 82 | 335 | -16.720% |
| 2026-04-30 | 30.0100 | 30.0100 | 30.0100 | 30.0100 | -9.472% | 1 | 335 | -21.326% |
| 2026-04-29 | 33.8200 | 33.8200 | 32.5000 | 33.1500 | -0.659% | 75 | 335 | -28.778% |
| 2026-04-28 | 33.5700 | 33.5700 | 33.3700 | 33.3700 | +3.026% | 2 | 292 | -29.248% |
| 2026-04-27 | 32.3900 | 32.3900 | 32.3900 | 32.3900 | -5.292% | 1 | 291 | -27.107% |
| 2026-04-22 | 35.2000 | 35.2000 | 34.2000 | 34.2000 | -8.776% | 6 | 292 | -30.965% |
| 2026-04-21 | 35.8700 | 38.4100 | 35.8700 | 37.4900 | +3.764% | 15 | 294 | -37.023% |
| 2026-04-20 | 36.5400 | 36.5400 | 35.9000 | 36.1300 | +1.375% | 281 | 294 | -34.653% |
| 2026-04-17 | 36.2000 | 36.2000 | 34.9700 | 35.6400 | -8.686% | 259 | 368 | -33.754% |
| 2026-04-16 | 39.0300 | 39.0300 | 39.0300 | 39.0300 | -3.271% | 1 | 225 | -39.508% |
| 2026-04-15 | 40.7800 | 40.9300 | 40.2500 | 40.3500 | -12.283% | 8 | 225 | -41.487% |
| 2026-04-13 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -12.895% | 1 | 225 | -48.674% |
| 2026-04-09 | 52.8700 | 52.8700 | 52.8100 | 52.8100 | -25.557% | 3 | 224 | -55.293% |
| 2026-03-31 | 76.5000 | 77.4800 | 70.9400 | 70.9400 | -9.051% | 78 | 225 | -66.718% |
| 2026-03-27 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | +9.274% | 1 | 184 | -69.731% |
| 2026-03-26 | 71.3700 | 71.3800 | 71.3700 | 71.3800 | +17.421% | 3 | 184 | -66.924% |
| 2026-03-23 | 61.0000 | 62.4100 | 59.5000 | 60.7900 | -11.126% | 136 | 191 | -61.161% |
| 2026-03-20 | 66.2800 | 68.4000 | 66.2800 | 68.4000 | +5.621% | 7 | 135 | -65.482% |
| 2026-03-19 | 64.7600 | 64.7600 | 64.7600 | 64.7600 | +2.794% | 10 | 135 | -63.542% |
| 2026-03-09 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | +4.098% | 2 | 139 | -62.524% |
| 2026-03-06 | 58.2000 | 60.5200 | 58.0500 | 60.5200 | +17.378% | 5 | 141 | -60.988% |
| 2026-03-04 | 51.5600 | 51.5600 | 51.5600 | 51.5600 | -2.662% | 1 | 138 | -54.209% |
| 2026-03-02 | 53.0700 | 53.0700 | 52.9700 | 52.9700 | -2.700% | 2 | 138 | -55.428% |
| 2026-02-20 | 54.4400 | 54.4400 | 54.4400 | 54.4400 | -1.609% | 1 | 139 | -56.631% |
| 2026-02-19 | 55.3300 | 55.3300 | 55.3300 | 55.3300 | +2.940% | 10 | 138 | -57.329% |
| 2026-02-18 | 53.5200 | 53.7500 | 53.5200 | 53.7500 | -4.512% | 10 | 132 | -56.074% |
| 2026-02-17 | 56.2900 | 56.2900 | 56.2900 | 56.2900 | -2.948% | 6 | 122 | -58.056% |
| 2026-02-12 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +15.930% | 1 | 116 | -59.293% |
| 2026-02-09 | 50.0300 | 50.0300 | 50.0300 | 50.0300 | -13.353% | 1 | 116 | -52.808% |
| 2026-02-04 | 58.7600 | 58.7600 | 57.7400 | 57.7400 | +24.225% | 3 | 115 | -59.110% |
| 2026-02-02 | 47.0000 | 47.0000 | 45.8000 | 46.4800 | -3.167% | 78 | 115 | -49.204% |
| 2026-01-30 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -2.578% | 2 | 47 | -50.813% |
| 2026-01-29 | 44.8800 | 49.2700 | 44.8800 | 49.2700 | +12.720% | 19 | 47 | -52.080% |
| 2026-01-28 | 44.2000 | 44.2000 | 43.7100 | 43.7100 | -1.287% | 2 | 39 | -45.985% |
| 2026-01-27 | 44.0000 | 44.2800 | 44.0000 | 44.2800 | -1.403% | 3 | 38 | -46.680% |
| 2026-01-26 | 44.9100 | 44.9100 | 44.9100 | 44.9100 | -2.029% | 1 | 36 | -47.428% |
| 2026-01-12 | 45.8400 | 45.8400 | 45.8400 | 45.8400 | -3.616% | 10 | 36 | -48.495% |
| 2026-01-07 | 46.2400 | 47.5600 | 46.2400 | 47.5600 | -2.939% | 2 | 26 | -50.357% |
| 2026-01-05 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | 0.000% | 25 | 25 | -51.816% |