QQQ261231P00645000
QQQ Dec 31 2026 645.00 Put
optionOPRA
EODNov 5, 2026
28.13USD+202.799%(+18.84)194Vol842OI
QQQ261231P00645000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.9300 | 28.5900 | 12.9300 | 28.1300 | +202.799% | 194 | 841 | 0.000% |
| 2026-11-04 | 9.1800 | 9.8900 | 8.3200 | 9.2900 | -30.098% | 170 | 826 | +202.799% |
| 2026-11-03 | 13.5200 | 13.7400 | 12.6800 | 13.2900 | -10.745% | 125 | 874 | +111.663% |
| 2026-11-02 | 10.8300 | 14.8900 | 9.7200 | 14.8900 | +24.811% | 139 | 776 | +88.919% |
| 2026-10-30 | 10.2200 | 14.8200 | 9.7000 | 11.9300 | +43.046% | 66 | 767 | +135.792% |
| 2026-10-29 | 6.9600 | 8.3400 | 6.3700 | 8.3400 | +43.546% | 49 | 759 | +237.290% |
| 2026-10-28 | 6.4600 | 6.6000 | 5.8100 | 5.8100 | -13.284% | 52 | 769 | +384.165% |
| 2026-10-27 | 7.7700 | 7.7700 | 6.7000 | 6.7000 | -18.093% | 3 | 768 | +319.851% |
| 2026-10-26 | 10.0500 | 10.0500 | 7.6000 | 8.1800 | -23.265% | 41 | 767 | +243.888% |
| 2026-10-23 | 10.7300 | 11.0300 | 9.7900 | 10.6600 | -5.914% | 56 | 803 | +163.884% |
| 2026-10-22 | 8.7700 | 11.4700 | 8.7700 | 11.3300 | +73.773% | 99 | 733 | +148.279% |
| 2026-10-21 | 7.3600 | 7.3600 | 6.2900 | 6.5200 | -12.366% | 39 | 727 | +331.442% |
| 2026-10-20 | 8.2900 | 8.2900 | 7.1200 | 7.4400 | -4.738% | 86 | 699 | +278.091% |
| 2026-10-19 | 7.5100 | 8.0200 | 6.9400 | 7.8100 | -23.206% | 34 | 696 | +260.179% |
| 2026-10-16 | 6.6500 | 10.3400 | 6.6500 | 10.1700 | +60.157% | 59 | 687 | +176.598% |
| 2026-10-15 | 7.6800 | 7.9000 | 6.3500 | 6.3500 | -3.201% | 17 | 684 | +342.992% |
| 2026-10-14 | 5.3600 | 6.9000 | 5.3400 | 6.5600 | +32.794% | 192 | 686 | +328.811% |
| 2026-10-13 | 5.0300 | 5.1100 | 4.8600 | 4.9400 | +2.066% | 23 | 686 | +469.433% |
| 2026-10-12 | 4.9200 | 5.0100 | 4.7300 | 4.8400 | +3.198% | 20 | 680 | +481.198% |
| 2026-10-09 | 5.0600 | 5.0600 | 4.6500 | 4.6900 | -14.572% | 22 | 683 | +499.787% |
| 2026-10-08 | 4.9600 | 5.8400 | 4.5500 | 5.4900 | +16.561% | 150 | 592 | +412.386% |
| 2026-10-07 | 5.1800 | 5.1800 | 4.6200 | 4.7100 | +6.081% | 28 | 590 | +497.240% |
| 2026-10-06 | 4.7400 | 4.8700 | 4.3300 | 4.4400 | -13.281% | 31 | 591 | +533.559% |
| 2026-10-05 | 5.5400 | 5.5400 | 5.0600 | 5.1200 | -12.178% | 28 | 590 | +449.414% |
| 2026-10-02 | 5.8200 | 6.0300 | 5.6100 | 5.8300 | -9.472% | 21 | 591 | +382.504% |
| 2026-10-01 | 7.0400 | 7.7200 | 6.4400 | 6.4400 | +1.417% | 116 | 533 | +336.801% |
| 2026-09-30 | 6.6400 | 6.6400 | 6.2300 | 6.3500 | -11.064% | 23 | 532 | +342.992% |
| 2026-09-29 | 6.6500 | 7.4400 | 6.6500 | 7.1400 | +1.709% | 18 | 531 | +293.978% |
| 2026-09-28 | 7.0600 | 7.4800 | 6.8200 | 7.0200 | +6.849% | 25 | 533 | +300.712% |
| 2026-09-25 | 7.3000 | 7.3000 | 6.4300 | 6.5700 | -5.739% | 30 | 533 | +328.158% |
| 2026-09-24 | 7.5200 | 7.8000 | 6.8600 | 6.9700 | +0.432% | 117 | 542 | +303.587% |
| 2026-09-23 | 6.6600 | 7.3000 | 6.6600 | 6.9400 | +9.464% | 42 | 539 | +305.331% |
| 2026-09-22 | 6.3400 | 6.5700 | 6.1300 | 6.3400 | -7.038% | 32 | 537 | +343.691% |
| 2026-09-21 | 7.4800 | 7.4800 | 6.7400 | 6.8200 | -26.667% | 32 | 538 | +312.463% |
| 2026-09-18 | 9.9000 | 9.9000 | 9.3000 | 9.3000 | -8.465% | 18 | 535 | +202.473% |
| 2026-09-17 | 10.3500 | 10.3500 | 10.1600 | 10.1600 | -18.394% | 6 | 535 | +176.870% |
| 2026-09-15 | 12.2900 | 12.4700 | 12.2900 | 12.4500 | +3.234% | 125 | 531 | +125.944% |
| 2026-09-14 | 13.5100 | 13.5100 | 12.0600 | 12.0600 | +13.133% | 5 | 530 | +133.250% |
| 2026-09-11 | 11.2300 | 11.2300 | 10.6600 | 10.6600 | -14.652% | 5 | 529 | +163.884% |
| 2026-09-10 | 12.5800 | 13.1000 | 12.4700 | 12.4900 | +10.727% | 105 | 529 | +125.220% |
| 2026-09-09 | 11.0800 | 11.7100 | 11.0300 | 11.2800 | +8.150% | 32 | 522 | +149.379% |
| 2026-09-08 | 10.3800 | 10.4300 | 10.3800 | 10.4300 | -1.137% | 2 | 522 | +169.703% |
| 2026-09-04 | 10.3500 | 10.5500 | 10.1800 | 10.5500 | -0.378% | 9 | 516 | +166.635% |
| 2026-09-03 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -12.407% | 1 | 517 | +165.628% |
| 2026-09-02 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -0.165% | 2 | 517 | +132.672% |
| 2026-09-01 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +4.577% | 10 | 517 | +132.287% |
| 2026-08-31 | 11.5300 | 11.5800 | 11.5300 | 11.5800 | +3.763% | 4 | 517 | +142.919% |
| 2026-08-28 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -2.957% | 2 | 517 | +152.061% |
| 2026-08-27 | 11.6300 | 11.6300 | 11.5000 | 11.5000 | -16.606% | 3 | 517 | +144.609% |
| 2026-08-25 | 13.6300 | 14.4000 | 13.5400 | 13.7900 | -4.236% | 7 | 517 | +103.988% |
| 2026-08-24 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -4.128% | 1 | 516 | +95.347% |
| 2026-08-21 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -2.846% | 1 | 515 | +87.284% |
| 2026-08-20 | 15.2000 | 15.4600 | 15.2000 | 15.4600 | +7.886% | 3 | 606 | +81.953% |
| 2026-08-19 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -1.984% | 90 | 531 | +96.301% |
| 2026-08-18 | 14.8000 | 14.8000 | 14.6200 | 14.6200 | +11.945% | 7 | 531 | +92.408% |
| 2026-08-14 | 12.4600 | 13.0600 | 12.4600 | 13.0600 | -5.908% | 24 | 531 | +115.391% |
| 2026-08-12 | 13.7500 | 13.8800 | 13.7500 | 13.8800 | -6.532% | 18 | 574 | +102.666% |
| 2026-08-11 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -1.198% | 2 | 574 | +89.428% |
| 2026-08-10 | 15.0900 | 15.0900 | 15.0300 | 15.0300 | -0.858% | 206 | 392 | +87.159% |
| 2026-08-07 | 15.8100 | 15.8100 | 15.1600 | 15.1600 | -7.730% | 65 | 373 | +85.554% |
| 2026-08-06 | 16.7000 | 16.7000 | 16.4300 | 16.4300 | +0.612% | 2 | 373 | +71.211% |
| 2026-08-05 | 16.0400 | 16.3300 | 16.0100 | 16.3300 | -6.149% | 19 | 369 | +72.260% |
| 2026-08-04 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -25.957% | 1 | 369 | +61.667% |
| 2026-07-31 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -8.560% | 3 | 371 | +19.702% |
| 2026-07-30 | 25.7000 | 25.8000 | 25.7000 | 25.7000 | -21.262% | 12 | 372 | +9.455% |
| 2026-07-29 | 31.4500 | 32.6400 | 31.4500 | 32.6400 | +14.687% | 11 | 373 | -13.817% |
| 2026-07-28 | 30.0500 | 30.7200 | 28.4600 | 28.4600 | -0.210% | 10 | 376 | -1.160% |
| 2026-07-27 | 26.8100 | 28.5200 | 26.8100 | 28.5200 | +3.785% | 3 | 376 | -1.367% |
| 2026-07-24 | 27.4000 | 27.4800 | 27.4000 | 27.4800 | +22.733% | 2 | 377 | +2.365% |
| 2026-07-21 | 22.3900 | 22.3900 | 22.3900 | 22.3900 | -10.332% | 1 | 377 | +25.636% |
| 2026-07-20 | 23.8800 | 24.9700 | 23.2500 | 24.9700 | +11.923% | 7 | 375 | +12.655% |
| 2026-07-16 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | +4.496% | 4 | 379 | +26.087% |
| 2026-07-14 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -6.769% | 3 | 379 | +31.756% |
| 2026-07-13 | 21.6200 | 22.9000 | 21.6200 | 22.9000 | -4.184% | 4 | 379 | +22.838% |
| 2026-07-08 | 25.5300 | 25.6200 | 23.8500 | 23.9000 | -4.016% | 84 | 396 | +17.699% |
| 2026-07-02 | 22.8000 | 24.9000 | 22.8000 | 24.9000 | +17.453% | 21 | 378 | +12.972% |
| 2026-07-01 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -2.394% | 1 | 379 | +32.689% |
| 2026-06-30 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | -15.222% | 1 | 380 | +29.512% |
| 2026-06-25 | 25.6200 | 25.6200 | 25.6200 | 25.6200 | -3.720% | 2 | 380 | +9.797% |
| 2026-06-24 | 26.5900 | 26.6100 | 26.5900 | 26.6100 | -1.844% | 2 | 379 | +5.712% |
| 2026-06-23 | 27.1100 | 27.1100 | 27.1100 | 27.1100 | +24.816% | 10 | 372 | +3.762% |
| 2026-06-22 | 21.9000 | 21.9000 | 21.7200 | 21.7200 | +1.495% | 2 | 372 | +29.512% |
| 2026-06-18 | 22.4500 | 22.4500 | 21.4000 | 21.4000 | -2.727% | 3 | 373 | +31.449% |
| 2026-06-16 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +9.127% | 1 | 375 | +27.864% |
| 2026-06-15 | 20.0000 | 20.1600 | 19.8200 | 20.1600 | -32.053% | 16 | 373 | +39.534% |
| 2026-06-11 | 29.6700 | 29.6700 | 29.6700 | 29.6700 | +4.989% | 4 | 376 | -5.190% |
| 2026-06-10 | 28.3700 | 28.3700 | 28.2600 | 28.2600 | -11.743% | 4 | 374 | -0.460% |
| 2026-06-09 | 27.0000 | 32.0200 | 26.8600 | 32.0200 | +29.846% | 23 | 351 | -12.149% |
| 2026-06-08 | 25.0000 | 25.0000 | 24.6600 | 24.6600 | -4.344% | 6 | 351 | +14.071% |
| 2026-06-05 | 24.2200 | 25.7800 | 24.2200 | 25.7800 | +26.621% | 120 | 261 | +9.116% |
| 2026-06-03 | 20.5500 | 20.5500 | 20.3600 | 20.3600 | +3.089% | 2 | 262 | +38.163% |
| 2026-06-02 | 19.6500 | 19.7500 | 19.5500 | 19.7500 | -0.504% | 5 | 263 | +42.430% |
| 2026-05-29 | 19.8500 | 19.8500 | 19.7600 | 19.8500 | -2.217% | 11 | 263 | +41.713% |
| 2026-05-28 | 21.0000 | 21.0000 | 20.3000 | 20.3000 | -5.581% | 5 | 264 | +38.571% |
| 2026-05-26 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -6.155% | 2 | 264 | +30.837% |
| 2026-05-22 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | -4.621% | 2 | 263 | +22.785% |
| 2026-05-21 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | -9.084% | 8 | 263 | +17.111% |
| 2026-05-19 | 26.5000 | 28.0000 | 26.3900 | 26.4200 | -0.076% | 44 | 265 | +6.472% |
| 2026-05-18 | 26.4400 | 26.4400 | 26.4400 | 26.4400 | +0.114% | 10 | 260 | +6.392% |
| 2026-05-15 | 26.4100 | 26.4100 | 26.4100 | 26.4100 | +6.449% | 1 | 259 | +6.513% |
| 2026-05-14 | 24.8800 | 24.8800 | 24.7500 | 24.8100 | -3.350% | 4 | 259 | +13.382% |
| 2026-05-13 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | -3.315% | 2 | 262 | +9.583% |
| 2026-05-12 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +4.528% | 1 | 262 | +5.951% |
| 2026-05-11 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -5.471% | 3 | 262 | +10.748% |
| 2026-05-08 | 26.8700 | 26.8700 | 26.8700 | 26.8700 | -7.504% | 1 | 259 | +4.689% |
| 2026-05-07 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -0.103% | 7 | 258 | -3.167% |
| 2026-05-06 | 29.7300 | 30.2100 | 29.0800 | 29.0800 | -8.004% | 57 | 290 | -3.267% |
| 2026-05-05 | 31.7800 | 31.7800 | 31.3600 | 31.6100 | -4.989% | 18 | 272 | -11.009% |
| 2026-05-01 | 32.7800 | 33.3100 | 32.6400 | 33.2700 | -4.038% | 5 | 265 | -15.449% |
| 2026-04-30 | 34.6700 | 34.6700 | 34.6700 | 34.6700 | -10.437% | 12 | 265 | -18.864% |
| 2026-04-28 | 38.7100 | 38.7100 | 38.7100 | 38.7100 | +4.622% | 2 | 265 | -27.331% |
| 2026-04-27 | 37.3900 | 37.3900 | 37.0000 | 37.0000 | -14.272% | 40 | 265 | -23.973% |
| 2026-04-23 | 43.1600 | 43.1600 | 43.1600 | 43.1600 | +10.667% | 2 | 233 | -34.824% |
| 2026-04-22 | 39.7000 | 39.8600 | 39.0000 | 39.0000 | -9.639% | 6 | 231 | -27.872% |
| 2026-04-21 | 41.3900 | 43.1600 | 40.6000 | 43.1600 | +4.000% | 12 | 219 | -34.824% |
| 2026-04-20 | 41.2200 | 41.5000 | 41.2200 | 41.5000 | +1.741% | 50 | 219 | -32.217% |
| 2026-04-17 | 41.3200 | 41.7600 | 40.5000 | 40.7900 | -26.279% | 16 | 169 | -31.037% |
| 2026-04-10 | 55.7400 | 55.7400 | 55.2700 | 55.3300 | -26.501% | 81 | 158 | -49.160% |
| 2026-04-01 | 75.4000 | 75.4000 | 75.2800 | 75.2800 | -16.504% | 4 | 233 | -62.633% |
| 2026-03-30 | 90.1600 | 90.1600 | 90.1600 | 90.1600 | +18.710% | 5 | 229 | -68.800% |
| 2026-03-24 | 75.9500 | 75.9500 | 75.9500 | 75.9500 | +6.746% | 10 | 234 | -62.962% |
| 2026-03-13 | 68.7200 | 71.1500 | 68.7200 | 71.1500 | +18.268% | 10 | 224 | -60.464% |
| 2026-03-02 | 60.0800 | 60.1600 | 59.8300 | 60.1600 | -7.588% | 15 | 234 | -53.241% |
| 2026-02-19 | 63.3200 | 65.1000 | 63.2200 | 65.1000 | +7.603% | 300 | 223 | -56.790% |
| 2026-02-18 | 60.5500 | 60.5500 | 60.5000 | 60.5000 | -5.068% | 20 | 48 | -53.504% |
| 2026-02-17 | 69.7300 | 69.7300 | 63.7300 | 63.7300 | +21.298% | 12 | 28 | -55.861% |
| 2026-01-23 | 52.5400 | 52.5400 | 52.5400 | 52.5400 | +0.845% | 1 | 18 | -46.460% |
| 2026-01-09 | 53.2600 | 53.2600 | 52.1000 | 52.1000 | -7.328% | 24 | 17 | -46.008% |
| 2026-01-08 | 55.5100 | 56.2200 | 55.5100 | 56.2200 | 0.000% | 40 | 10 | -49.964% |