QQQ261231P00640000
QQQ Dec 31 2026 640.00 Put
optionOPRA
EODNov 5, 2026
26.10USD+212.950%(+17.76)877Vol8,069OI
QQQ261231P00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.7500 | 26.8800 | 10.7500 | 26.1000 | +212.950% | 877 | 7,983 | 0.000% |
| 2026-11-04 | 9.9200 | 9.9200 | 7.5100 | 8.3400 | -31.974% | 174 | 9,213 | +212.950% |
| 2026-11-03 | 12.4600 | 12.6100 | 11.3400 | 12.2600 | -7.889% | 106 | 9,179 | +112.887% |
| 2026-11-02 | 9.8500 | 13.4800 | 8.9500 | 13.3100 | +20.452% | 858 | 9,299 | +96.093% |
| 2026-10-30 | 9.7100 | 14.1600 | 8.8400 | 11.0500 | +41.849% | 5,967 | 4,497 | +136.199% |
| 2026-10-29 | 6.5200 | 7.7900 | 5.9200 | 7.7900 | +55.800% | 71 | 4,483 | +235.045% |
| 2026-10-28 | 6.0500 | 6.0700 | 5.0000 | 5.0000 | -20.255% | 681 | 4,473 | +422.000% |
| 2026-10-27 | 6.4200 | 6.4200 | 6.2700 | 6.2700 | -17.063% | 2 | 4,474 | +316.268% |
| 2026-10-26 | 8.8600 | 8.8600 | 7.0000 | 7.5600 | -24.551% | 159 | 4,376 | +245.238% |
| 2026-10-23 | 10.2600 | 10.2600 | 9.0800 | 10.0200 | -2.148% | 34 | 4,373 | +160.479% |
| 2026-10-22 | 8.1300 | 10.6600 | 8.1300 | 10.2400 | +69.256% | 668 | 3,977 | +154.883% |
| 2026-10-21 | 6.5700 | 6.8400 | 5.8000 | 6.0500 | -12.319% | 132 | 3,921 | +331.405% |
| 2026-10-20 | 7.6200 | 7.6200 | 6.6700 | 6.9000 | -5.089% | 340 | 3,876 | +278.261% |
| 2026-10-19 | 7.2700 | 7.4600 | 6.4600 | 7.2700 | -20.285% | 51 | 3,855 | +259.010% |
| 2026-10-16 | 6.2800 | 9.7300 | 6.1000 | 9.1200 | +53.535% | 140 | 3,824 | +186.184% |
| 2026-10-15 | 7.4300 | 7.8800 | 5.9100 | 5.9400 | -1.165% | 83 | 3,837 | +339.394% |
| 2026-10-14 | 5.0100 | 6.3000 | 4.8100 | 6.0100 | +33.556% | 247 | 3,758 | +334.276% |
| 2026-10-13 | 4.5000 | 4.7200 | 4.4800 | 4.5000 | -1.099% | 120 | 3,670 | +480.000% |
| 2026-10-12 | 4.5200 | 4.7100 | 4.5100 | 4.5500 | +5.081% | 60 | 3,686 | +473.626% |
| 2026-10-09 | 4.6600 | 4.7200 | 4.3300 | 4.3300 | -15.264% | 49 | 3,677 | +502.771% |
| 2026-10-08 | 4.6300 | 5.5100 | 4.2900 | 5.1100 | +17.471% | 215 | 3,668 | +410.763% |
| 2026-10-07 | 4.7300 | 4.7300 | 4.2900 | 4.3500 | +3.819% | 27 | 3,668 | +500.000% |
| 2026-10-06 | 4.4700 | 4.4700 | 4.0300 | 4.1900 | -11.416% | 27 | 3,664 | +522.912% |
| 2026-10-05 | 5.2000 | 5.2000 | 4.6900 | 4.7300 | -13.370% | 40 | 3,651 | +451.797% |
| 2026-10-02 | 5.2900 | 5.6300 | 5.2400 | 5.4600 | -10.930% | 40 | 3,634 | +378.022% |
| 2026-10-01 | 6.4500 | 7.0300 | 6.0500 | 6.1300 | +2.508% | 122 | 3,632 | +325.775% |
| 2026-09-30 | 6.0800 | 6.1100 | 5.8100 | 5.9800 | -9.531% | 27 | 3,639 | +336.455% |
| 2026-09-29 | 6.2300 | 6.8900 | 6.2000 | 6.6100 | +0.152% | 18 | 3,641 | +294.856% |
| 2026-09-28 | 6.5100 | 6.9600 | 6.3200 | 6.6000 | +8.197% | 81 | 3,652 | +295.455% |
| 2026-09-25 | 6.8900 | 6.8900 | 5.9800 | 6.1000 | -7.154% | 26 | 3,655 | +327.869% |
| 2026-09-24 | 6.9300 | 7.2400 | 6.3500 | 6.5700 | -0.605% | 27 | 3,655 | +297.260% |
| 2026-09-23 | 6.2200 | 6.7600 | 6.2200 | 6.6100 | +12.224% | 30 | 3,662 | +294.856% |
| 2026-09-22 | 6.3500 | 6.3500 | 5.7300 | 5.8900 | -5.760% | 101 | 3,627 | +343.124% |
| 2026-09-21 | 7.1300 | 7.1300 | 6.2500 | 6.2500 | -31.167% | 60 | 3,619 | +317.600% |
| 2026-09-18 | 8.7600 | 9.2900 | 8.7600 | 9.0800 | +0.777% | 16 | 3,622 | +187.445% |
| 2026-09-17 | 9.5300 | 9.6300 | 9.0100 | 9.0100 | -25.290% | 15 | 3,753 | +189.678% |
| 2026-09-16 | 10.8500 | 12.1000 | 10.3000 | 12.0600 | +4.416% | 1,587 | 4,133 | +116.418% |
| 2026-09-15 | 10.9800 | 12.0000 | 10.9800 | 11.5500 | +4.714% | 1,259 | 2,993 | +125.974% |
| 2026-09-14 | 12.5900 | 12.5900 | 11.0300 | 11.0300 | +11.414% | 31 | 2,983 | +136.627% |
| 2026-09-11 | 10.5000 | 10.5000 | 9.9000 | 9.9000 | -17.224% | 8 | 2,981 | +163.636% |
| 2026-09-10 | 11.8600 | 11.9700 | 11.7500 | 11.9600 | +13.150% | 6 | 2,978 | +118.227% |
| 2026-09-09 | 10.3800 | 10.7600 | 10.3500 | 10.5700 | +5.700% | 8 | 2,979 | +146.925% |
| 2026-09-08 | 9.8900 | 10.0000 | 9.8900 | 10.0000 | +1.937% | 7 | 2,974 | +161.000% |
| 2026-09-04 | 9.4200 | 9.8200 | 9.4200 | 9.8100 | -1.900% | 61 | 2,970 | +166.055% |
| 2026-09-03 | 10.4500 | 11.0000 | 9.9500 | 10.0000 | -11.190% | 347 | 2,672 | +161.000% |
| 2026-09-02 | 12.1400 | 12.1800 | 11.2600 | 11.2600 | -5.378% | 39 | 2,669 | +131.794% |
| 2026-09-01 | 12.1900 | 12.1900 | 10.7500 | 11.9000 | +16.552% | 64 | 2,624 | +119.328% |
| 2026-08-31 | 11.1300 | 11.1300 | 10.2100 | 10.2100 | -4.131% | 63 | 2,602 | +155.632% |
| 2026-08-28 | 10.0000 | 10.8300 | 10.0000 | 10.6500 | +0.472% | 14 | 2,873 | +145.070% |
| 2026-08-27 | 11.3300 | 11.8000 | 10.6000 | 10.6000 | -13.610% | 145 | 3,000 | +146.226% |
| 2026-08-26 | 13.4000 | 13.4000 | 12.2700 | 12.2700 | -4.884% | 1,419 | 2,052 | +112.714% |
| 2026-08-25 | 13.4600 | 13.4600 | 12.9000 | 12.9000 | -4.656% | 2 | 2,052 | +102.326% |
| 2026-08-24 | 14.0900 | 14.7000 | 13.5300 | 13.5300 | +1.729% | 130 | 1,925 | +92.905% |
| 2026-08-21 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -8.842% | 1 | 1,924 | +96.241% |
| 2026-08-20 | 14.2800 | 14.5900 | 14.2800 | 14.5900 | +10.530% | 402 | 1,538 | +78.890% |
| 2026-08-19 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -4.070% | 1 | 1,542 | +97.727% |
| 2026-08-18 | 14.1000 | 14.1100 | 13.7600 | 13.7600 | +16.907% | 13 | 1,540 | +89.680% |
| 2026-08-17 | 11.4900 | 11.7700 | 11.4900 | 11.7700 | -3.525% | 11 | 1,539 | +121.750% |
| 2026-08-14 | 11.9500 | 12.2600 | 11.9500 | 12.2000 | +1.667% | 9 | 1,533 | +113.934% |
| 2026-08-13 | 12.1900 | 12.1900 | 11.9100 | 12.0000 | -4.686% | 3 | 1,534 | +117.500% |
| 2026-08-12 | 12.9000 | 13.0100 | 12.5900 | 12.5900 | -10.071% | 12 | 1,532 | +107.307% |
| 2026-08-11 | 13.9200 | 14.1600 | 13.9200 | 14.0000 | +4.012% | 9 | 1,526 | +86.429% |
| 2026-08-10 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | -6.137% | 1 | 1,527 | +93.908% |
| 2026-08-07 | 14.5000 | 14.5000 | 14.3400 | 14.3400 | -7.484% | 2 | 1,525 | +82.008% |
| 2026-08-06 | 15.6700 | 15.6700 | 15.5000 | 15.5000 | +3.333% | 3 | 1,526 | +68.387% |
| 2026-08-05 | 15.8200 | 15.8200 | 15.0000 | 15.0000 | -1.832% | 13 | 1,521 | +74.000% |
| 2026-08-04 | 16.7000 | 16.9900 | 15.2800 | 15.2800 | -19.621% | 32 | 1,521 | +70.812% |
| 2026-08-03 | 22.5000 | 22.5000 | 18.9900 | 19.0100 | -16.550% | 730 | 1,286 | +37.296% |
| 2026-07-31 | 22.3900 | 22.7800 | 22.1700 | 22.7800 | -3.352% | 4 | 1,288 | +14.574% |
| 2026-07-30 | 26.4200 | 26.4400 | 23.5700 | 23.5700 | -24.936% | 16 | 1,285 | +10.734% |
| 2026-07-29 | 27.3500 | 31.4000 | 26.0000 | 31.4000 | +14.892% | 192 | 1,153 | -16.879% |
| 2026-07-28 | 29.7500 | 29.7500 | 26.5000 | 27.3300 | +1.674% | 43 | 1,160 | -4.501% |
| 2026-07-27 | 24.4600 | 27.3400 | 24.4600 | 26.8800 | -0.628% | 803 | 637 | -2.902% |
| 2026-07-24 | 26.0000 | 27.0500 | 24.7600 | 27.0500 | +4.360% | 11 | 637 | -3.512% |
| 2026-07-23 | 24.5300 | 26.0200 | 24.5300 | 25.9200 | +21.405% | 5 | 636 | +0.694% |
| 2026-07-21 | 21.5000 | 21.5000 | 21.3500 | 21.3500 | -10.744% | 2 | 637 | +22.248% |
| 2026-07-20 | 21.9800 | 23.9200 | 21.9800 | 23.9200 | -3.275% | 35 | 637 | +9.114% |
| 2026-07-17 | 27.0000 | 27.0000 | 24.5900 | 24.7300 | +13.440% | 6 | 635 | +5.540% |
| 2026-07-16 | 21.8000 | 22.0000 | 21.1500 | 21.8000 | +0.926% | 10 | 628 | +19.725% |
| 2026-07-15 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +6.931% | 1 | 628 | +20.833% |
| 2026-07-14 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -8.182% | 1 | 629 | +29.208% |
| 2026-07-13 | 21.4000 | 22.3000 | 20.5900 | 22.0000 | +13.052% | 26 | 619 | +18.636% |
| 2026-07-10 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | -4.841% | 2 | 617 | +34.121% |
| 2026-07-09 | 21.0000 | 21.0000 | 20.4500 | 20.4500 | -10.110% | 25 | 611 | +27.628% |
| 2026-07-08 | 25.5400 | 25.5400 | 22.7500 | 22.7500 | -1.087% | 3 | 612 | +14.725% |
| 2026-07-07 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +9.524% | 10 | 612 | +13.478% |
| 2026-07-06 | 20.8300 | 21.0000 | 20.8300 | 21.0000 | -14.286% | 22 | 632 | +24.286% |
| 2026-07-02 | 20.5500 | 24.8100 | 20.5500 | 24.5000 | +21.588% | 25 | 629 | +6.531% |
| 2026-06-30 | 20.6900 | 20.6900 | 20.1500 | 20.1500 | -6.971% | 9 | 629 | +29.529% |
| 2026-06-29 | 23.3500 | 23.3500 | 21.5800 | 21.6600 | -14.421% | 8 | 628 | +20.499% |
| 2026-06-26 | 25.9000 | 25.9000 | 24.5000 | 25.3100 | +4.717% | 11 | 622 | +3.121% |
| 2026-06-25 | 21.9200 | 26.6600 | 21.9200 | 24.1700 | -11.368% | 10 | 622 | +7.985% |
| 2026-06-24 | 27.2700 | 27.2700 | 27.2700 | 27.2700 | +6.941% | 1 | 622 | -4.290% |
| 2026-06-23 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +21.429% | 2 | 622 | +2.353% |
| 2026-06-22 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.991% | 1 | 623 | +24.286% |
| 2026-06-18 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | -1.952% | 1 | 623 | +26.761% |
| 2026-06-16 | 19.4000 | 21.0000 | 19.4000 | 21.0000 | +10.410% | 5 | 624 | +24.286% |
| 2026-06-15 | 19.5700 | 19.6400 | 18.6900 | 19.0200 | -21.144% | 16 | 634 | +37.224% |
| 2026-06-12 | 23.4000 | 24.1200 | 23.4000 | 24.1200 | -3.520% | 281 | 368 | +8.209% |
| 2026-06-11 | 28.4400 | 28.4400 | 24.8900 | 25.0000 | -19.537% | 103 | 283 | +4.400% |
| 2026-06-10 | 27.1100 | 31.0700 | 27.0100 | 31.0700 | +38.767% | 12 | 275 | -15.996% |
| 2026-06-05 | 20.4100 | 22.3900 | 20.4100 | 22.3900 | +15.116% | 2 | 275 | +16.570% |
| 2026-06-04 | 20.6500 | 20.6500 | 19.4500 | 19.4500 | +0.413% | 4 | 276 | +34.190% |
| 2026-06-03 | 19.4400 | 19.4400 | 19.3700 | 19.3700 | +2.595% | 2 | 275 | +34.744% |
| 2026-06-02 | 18.7000 | 18.8800 | 18.7000 | 18.8800 | +0.426% | 6 | 273 | +38.242% |
| 2026-06-01 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -0.106% | 1 | 273 | +38.830% |
| 2026-05-29 | 19.3100 | 19.3100 | 18.8200 | 18.8200 | -2.588% | 20 | 273 | +38.682% |
| 2026-05-28 | 19.8600 | 19.8600 | 19.3200 | 19.3200 | -8.000% | 20 | 263 | +35.093% |
| 2026-05-27 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.942% | 2 | 263 | +24.286% |
| 2026-05-26 | 20.3500 | 20.6000 | 20.3500 | 20.6000 | -7.207% | 4 | 263 | +26.699% |
| 2026-05-22 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -7.191% | 1 | 263 | +17.568% |
| 2026-05-20 | 24.1300 | 24.1300 | 23.9200 | 23.9200 | -5.117% | 102 | 224 | +9.114% |
| 2026-05-19 | 26.2300 | 27.0500 | 25.2000 | 25.2100 | -5.226% | 5 | 226 | +3.530% |
| 2026-05-18 | 25.0800 | 26.6000 | 25.0200 | 26.6000 | +4.724% | 13 | 227 | -1.880% |
| 2026-05-15 | 26.5400 | 26.5400 | 25.4000 | 25.4000 | +6.723% | 2 | 310 | +2.756% |
| 2026-05-14 | 23.8100 | 23.8200 | 23.7800 | 23.8000 | -3.094% | 105 | 226 | +9.664% |
| 2026-05-13 | 25.5400 | 25.5400 | 24.5600 | 24.5600 | -2.578% | 3 | 225 | +6.270% |
| 2026-05-12 | 26.2600 | 27.0000 | 25.2100 | 25.2100 | +2.065% | 12 | 225 | +3.530% |
| 2026-05-11 | 24.5800 | 25.0900 | 24.2300 | 24.7000 | +0.081% | 18 | 225 | +5.668% |
| 2026-05-08 | 26.0000 | 26.0000 | 24.6800 | 24.6800 | -9.564% | 16 | 232 | +5.754% |
| 2026-05-07 | 27.3000 | 27.9200 | 27.2600 | 27.2900 | -1.835% | 122 | 227 | -4.361% |
| 2026-05-06 | 28.4000 | 28.4000 | 27.8000 | 27.8000 | -8.251% | 4 | 219 | -6.115% |
| 2026-05-05 | 30.1500 | 30.3000 | 30.1500 | 30.3000 | -2.666% | 11 | 218 | -13.861% |
| 2026-05-01 | 30.8400 | 31.1300 | 30.8400 | 31.1300 | -5.236% | 2 | 214 | -16.158% |
| 2026-04-30 | 35.3800 | 36.1800 | 32.8500 | 32.8500 | -10.197% | 4 | 214 | -20.548% |
| 2026-04-28 | 37.9700 | 37.9700 | 36.5800 | 36.5800 | +4.844% | 62 | 212 | -28.650% |
| 2026-04-27 | 34.8900 | 34.8900 | 34.8900 | 34.8900 | -0.627% | 2 | 155 | -25.193% |
| 2026-04-24 | 36.7300 | 36.7300 | 35.0400 | 35.1100 | -14.491% | 7 | 153 | -25.662% |
| 2026-04-21 | 41.0600 | 41.0600 | 41.0600 | 41.0600 | +6.098% | 1 | 149 | -36.434% |
| 2026-04-17 | 39.8400 | 39.8400 | 38.6600 | 38.7000 | -6.904% | 20 | 149 | -32.558% |
| 2026-04-16 | 42.6100 | 43.8300 | 41.5700 | 41.5700 | -3.326% | 19 | 146 | -37.214% |
| 2026-04-15 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -9.474% | 1 | 139 | -39.302% |
| 2026-04-14 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -7.588% | 4 | 138 | -45.053% |
| 2026-04-13 | 51.4000 | 51.4000 | 51.4000 | 51.4000 | -26.874% | 34 | 134 | -49.222% |
| 2026-03-19 | 70.2900 | 70.2900 | 70.2900 | 70.2900 | +12.608% | 10 | 100 | -62.868% |
| 2026-02-19 | 61.6600 | 62.4200 | 60.2400 | 62.4200 | +7.825% | 60 | 130 | -58.186% |
| 2026-02-18 | 58.2200 | 58.2200 | 57.8900 | 57.8900 | -5.455% | 30 | 135 | -54.914% |
| 2026-02-17 | 64.1000 | 64.1000 | 61.0300 | 61.2300 | -1.322% | 19 | 165 | -57.374% |
| 2026-02-12 | 62.3300 | 63.3000 | 61.6000 | 62.0500 | +10.096% | 34 | 164 | -57.937% |
| 2026-02-03 | 55.0000 | 56.3600 | 55.0000 | 56.3600 | +11.516% | 10 | 131 | -53.691% |
| 2026-02-02 | 52.8100 | 52.8100 | 49.6400 | 50.5400 | -1.864% | 47 | 131 | -48.358% |
| 2026-01-29 | 53.0000 | 53.0000 | 51.5000 | 51.5000 | +7.292% | 6 | 87 | -49.320% |
| 2026-01-28 | 46.9000 | 48.1000 | 46.9000 | 48.0000 | 0.000% | 3 | 88 | -45.625% |
| 2026-01-27 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -6.067% | 2 | 87 | -45.625% |
| 2026-01-23 | 50.9000 | 51.1500 | 50.9000 | 51.1000 | -14.147% | 22 | 85 | -48.924% |
| 2026-01-20 | 57.2100 | 59.5400 | 57.1700 | 59.5200 | +19.422% | 20 | 68 | -56.149% |
| 2026-01-09 | 51.0600 | 52.0300 | 49.8000 | 49.8400 | -7.567% | 87 | 88 | -47.632% |
| 2026-01-08 | 53.5400 | 53.9200 | 53.5400 | 53.9200 | 0.000% | 35 | 35 | -51.595% |