QQQ261231P00650000
QQQ Dec 31 2026 650.00 Put
optionOPRA
EODNov 5, 2026
30.24USD+197.053%(+20.06)3,115Vol8,134OI
QQQ261231P00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.7000 | 30.8400 | 12.7000 | 30.2400 | +197.053% | 3,115 | 6,518 | 0.000% |
| 2026-11-04 | 10.2200 | 11.5100 | 8.9900 | 10.1800 | -29.599% | 2,010 | 6,203 | +197.053% |
| 2026-11-03 | 14.8700 | 15.0200 | 13.7400 | 14.4600 | -4.993% | 295 | 6,095 | +109.129% |
| 2026-11-02 | 11.4200 | 16.1900 | 10.1400 | 15.2200 | +17.711% | 617 | 5,868 | +98.686% |
| 2026-10-30 | 11.3100 | 16.7200 | 10.4500 | 12.9300 | +41.621% | 1,778 | 6,511 | +133.875% |
| 2026-10-29 | 7.6600 | 9.3700 | 6.9200 | 9.1300 | +45.614% | 1,231 | 6,550 | +231.216% |
| 2026-10-28 | 7.2700 | 7.2700 | 5.5000 | 6.2700 | -13.398% | 1,531 | 6,611 | +382.297% |
| 2026-10-27 | 8.4400 | 8.5500 | 7.0900 | 7.2400 | -18.560% | 240 | 6,581 | +317.680% |
| 2026-10-26 | 10.7500 | 10.9700 | 8.2400 | 8.8900 | -23.362% | 1,392 | 5,639 | +240.157% |
| 2026-10-23 | 12.0800 | 12.3500 | 10.4000 | 11.6000 | +1.844% | 1,351 | 5,768 | +160.690% |
| 2026-10-22 | 9.1200 | 12.4500 | 8.8300 | 11.3900 | +62.251% | 4,613 | 5,319 | +165.496% |
| 2026-10-21 | 7.6800 | 8.0300 | 6.8200 | 7.0200 | -12.903% | 5,901 | 8,609 | +330.769% |
| 2026-10-20 | 9.3600 | 9.8400 | 7.6900 | 8.0600 | -4.615% | 1,131 | 8,306 | +275.186% |
| 2026-10-19 | 7.8700 | 8.6300 | 7.4000 | 8.4500 | -19.524% | 5,792 | 3,922 | +257.870% |
| 2026-10-16 | 7.1800 | 11.3700 | 7.1200 | 10.5000 | +53.061% | 498 | 3,827 | +188.000% |
| 2026-10-15 | 8.6100 | 9.1700 | 6.8600 | 6.8600 | +0.882% | 69 | 3,835 | +340.816% |
| 2026-10-14 | 5.7500 | 7.3500 | 5.6000 | 6.8000 | +31.783% | 473 | 3,645 | +344.706% |
| 2026-10-13 | 5.2600 | 5.5000 | 5.1600 | 5.1600 | -1.714% | 136 | 3,630 | +486.047% |
| 2026-10-12 | 5.2300 | 5.4100 | 5.1800 | 5.2500 | +4.167% | 70 | 3,626 | +476.000% |
| 2026-10-09 | 5.3100 | 5.5000 | 5.0000 | 5.0400 | -14.721% | 36 | 3,620 | +500.000% |
| 2026-10-08 | 5.2500 | 6.4200 | 4.9400 | 5.9100 | +19.636% | 113 | 3,585 | +411.675% |
| 2026-10-07 | 5.4800 | 5.6200 | 4.9400 | 4.9400 | +1.646% | 107 | 3,822 | +512.146% |
| 2026-10-06 | 5.0000 | 5.2000 | 4.6300 | 4.8600 | -11.636% | 1,724 | 4,780 | +522.222% |
| 2026-10-05 | 6.0800 | 6.0800 | 5.4300 | 5.5000 | -10.859% | 116 | 4,757 | +449.818% |
| 2026-10-02 | 6.1900 | 6.5300 | 5.9400 | 6.1700 | -12.730% | 136 | 4,732 | +390.113% |
| 2026-10-01 | 7.0500 | 7.9700 | 6.9400 | 7.0700 | -2.483% | 60 | 4,718 | +327.723% |
| 2026-09-30 | 7.0400 | 7.2500 | 6.7000 | 7.2500 | -4.101% | 70 | 4,726 | +317.103% |
| 2026-09-29 | 7.1500 | 7.9600 | 7.1500 | 7.5600 | -1.434% | 55 | 4,755 | +300.000% |
| 2026-09-28 | 7.4700 | 8.1000 | 7.2300 | 7.6700 | +8.794% | 108 | 4,755 | +294.263% |
| 2026-09-25 | 7.3500 | 7.8300 | 6.8900 | 7.0500 | -5.622% | 58 | 4,753 | +328.936% |
| 2026-09-24 | 8.2000 | 8.3400 | 7.3100 | 7.4700 | -1.321% | 93 | 4,771 | +304.819% |
| 2026-09-23 | 6.8000 | 7.7800 | 6.8000 | 7.5700 | +12.148% | 67 | 4,756 | +299.472% |
| 2026-09-22 | 6.9900 | 7.0100 | 6.5600 | 6.7500 | -8.288% | 132 | 4,713 | +348.000% |
| 2026-09-21 | 8.1400 | 8.2000 | 7.1500 | 7.3600 | -22.526% | 369 | 4,566 | +310.870% |
| 2026-09-18 | 10.2700 | 10.6600 | 9.5000 | 9.5000 | -9.524% | 54 | 4,554 | +218.316% |
| 2026-09-17 | 10.5800 | 11.2000 | 10.4700 | 10.5000 | -20.273% | 339 | 4,548 | +188.000% |
| 2026-09-16 | 12.5500 | 14.3800 | 11.8500 | 13.1700 | -2.444% | 1,632 | 3,214 | +129.613% |
| 2026-09-15 | 12.7200 | 13.6100 | 12.5000 | 13.5000 | +8.000% | 58 | 3,198 | +124.000% |
| 2026-09-14 | 14.0000 | 14.2700 | 11.9800 | 12.5000 | +7.481% | 209 | 3,183 | +141.920% |
| 2026-09-11 | 12.1100 | 12.1100 | 11.3100 | 11.6300 | -14.485% | 54 | 3,183 | +160.017% |
| 2026-09-10 | 13.9500 | 14.0100 | 12.9600 | 13.6000 | +12.119% | 97 | 3,144 | +122.353% |
| 2026-09-09 | 11.8000 | 12.6300 | 11.6900 | 12.1300 | +6.497% | 191 | 3,092 | +149.299% |
| 2026-09-08 | 11.3000 | 12.0000 | 11.1000 | 11.3900 | +0.886% | 38 | 3,097 | +165.496% |
| 2026-09-04 | 10.8000 | 11.2900 | 10.6000 | 11.2900 | -1.052% | 17 | 3,088 | +167.848% |
| 2026-09-03 | 12.3300 | 12.5000 | 11.2300 | 11.4100 | -11.137% | 30 | 3,093 | +165.031% |
| 2026-09-02 | 14.0000 | 14.0200 | 12.8200 | 12.8400 | -6.618% | 163 | 3,024 | +135.514% |
| 2026-09-01 | 13.2000 | 13.8500 | 12.3500 | 13.7500 | +19.048% | 35 | 3,014 | +119.927% |
| 2026-08-31 | 12.6800 | 12.7300 | 11.5500 | 11.5500 | -6.855% | 27 | 3,017 | +161.818% |
| 2026-08-28 | 11.7500 | 12.6000 | 11.4000 | 12.4000 | +3.333% | 45 | 2,999 | +143.871% |
| 2026-08-27 | 13.1200 | 13.1300 | 12.0000 | 12.0000 | -18.312% | 35 | 2,998 | +152.000% |
| 2026-08-26 | 14.6300 | 15.0000 | 14.6300 | 14.6900 | +0.273% | 3 | 3,035 | +105.854% |
| 2026-08-25 | 15.2800 | 15.3000 | 14.6500 | 14.6500 | -5.969% | 98 | 3,022 | +106.416% |
| 2026-08-24 | 16.7200 | 16.7200 | 15.1700 | 15.5800 | +3.867% | 24 | 3,015 | +94.095% |
| 2026-08-21 | 15.1600 | 15.1600 | 14.8800 | 15.0000 | -7.692% | 44 | 2,985 | +101.600% |
| 2026-08-20 | 15.7000 | 16.5000 | 15.3500 | 16.2500 | +7.049% | 10 | 2,982 | +86.092% |
| 2026-08-19 | 15.0000 | 16.1100 | 15.0000 | 15.1800 | -1.429% | 27 | 2,981 | +99.209% |
| 2026-08-18 | 15.3900 | 15.7600 | 15.0800 | 15.4000 | +16.139% | 13 | 2,981 | +96.364% |
| 2026-08-17 | 12.9500 | 13.2600 | 12.9500 | 13.2600 | -3.913% | 8 | 2,977 | +128.054% |
| 2026-08-14 | 13.2500 | 13.9500 | 13.2400 | 13.8000 | +4.943% | 37 | 2,994 | +119.130% |
| 2026-08-13 | 13.5000 | 13.6700 | 13.1500 | 13.1500 | -7.525% | 52 | 2,980 | +129.962% |
| 2026-08-12 | 14.4600 | 14.6700 | 14.0700 | 14.2200 | -10.397% | 25 | 2,967 | +112.658% |
| 2026-08-11 | 15.8200 | 16.2000 | 15.5700 | 15.8700 | -0.063% | 17 | 2,960 | +90.548% |
| 2026-08-10 | 15.1500 | 15.8800 | 15.1500 | 15.8800 | +0.698% | 18 | 2,943 | +90.428% |
| 2026-08-07 | 16.5400 | 17.0200 | 15.7700 | 15.7700 | -10.091% | 59 | 2,948 | +91.756% |
| 2026-08-06 | 17.9800 | 17.9800 | 17.5000 | 17.5400 | +3.237% | 35 | 2,960 | +72.406% |
| 2026-08-05 | 17.0100 | 17.1000 | 16.5400 | 16.9900 | -0.817% | 49 | 2,961 | +77.987% |
| 2026-08-04 | 19.5000 | 19.9800 | 16.5800 | 17.1300 | -20.400% | 542 | 3,139 | +76.532% |
| 2026-08-03 | 25.0000 | 25.0000 | 21.0000 | 21.5200 | -12.662% | 13 | 3,133 | +40.520% |
| 2026-07-31 | 23.7900 | 28.7400 | 23.7900 | 24.6400 | -5.267% | 51 | 3,114 | +22.727% |
| 2026-07-30 | 29.9400 | 29.9400 | 26.0100 | 26.0100 | -27.850% | 65 | 3,087 | +16.263% |
| 2026-07-29 | 31.9500 | 36.0500 | 28.0000 | 36.0500 | +20.327% | 268 | 3,095 | -16.117% |
| 2026-07-28 | 31.8900 | 32.7500 | 29.9000 | 29.9600 | +5.123% | 11 | 3,093 | +0.935% |
| 2026-07-27 | 27.2000 | 30.8000 | 27.2000 | 28.5000 | -3.879% | 48 | 3,096 | +6.105% |
| 2026-07-24 | 29.0000 | 30.0000 | 27.5100 | 29.6500 | +3.418% | 122 | 3,074 | +1.990% |
| 2026-07-23 | 27.2000 | 29.2300 | 26.5000 | 28.6700 | +20.361% | 435 | 2,666 | +5.476% |
| 2026-07-22 | 24.5300 | 24.5300 | 23.2100 | 23.8200 | +3.117% | 204 | 2,491 | +26.952% |
| 2026-07-21 | 23.9400 | 24.0700 | 23.1000 | 23.1000 | -14.126% | 720 | 2,804 | +30.909% |
| 2026-07-20 | 24.7000 | 26.9000 | 24.3500 | 26.9000 | -1.609% | 721 | 3,050 | +12.416% |
| 2026-07-17 | 28.6000 | 30.0000 | 25.7000 | 27.3400 | +10.643% | 37 | 3,038 | +10.607% |
| 2026-07-16 | 24.0600 | 25.3400 | 23.0000 | 24.7100 | +14.398% | 12 | 3,036 | +22.380% |
| 2026-07-15 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -3.915% | 1 | 3,073 | +40.000% |
| 2026-07-14 | 22.4600 | 22.6300 | 22.0000 | 22.4800 | -6.020% | 7 | 3,071 | +34.520% |
| 2026-07-13 | 23.6600 | 24.3900 | 22.7000 | 23.9200 | +13.365% | 30 | 3,060 | +26.421% |
| 2026-07-10 | 23.0000 | 23.0000 | 21.1000 | 21.1000 | -6.222% | 707 | 3,223 | +43.318% |
| 2026-07-09 | 23.1400 | 23.5000 | 22.3200 | 22.5000 | -10.180% | 16 | 3,220 | +34.400% |
| 2026-07-08 | 25.8500 | 28.3800 | 25.0500 | 25.0500 | -3.654% | 204 | 3,564 | +20.719% |
| 2026-07-07 | 24.3000 | 26.9700 | 24.3000 | 26.0000 | +15.146% | 28 | 3,560 | +16.308% |
| 2026-07-06 | 23.2600 | 23.7900 | 22.4800 | 22.5800 | -13.487% | 2,216 | 2,027 | +33.924% |
| 2026-07-02 | 22.3500 | 27.5000 | 22.3500 | 26.1000 | +14.474% | 129 | 2,028 | +15.862% |
| 2026-07-01 | 22.1800 | 22.8100 | 21.8200 | 22.8000 | +6.343% | 401 | 2,034 | +32.632% |
| 2026-06-30 | 22.2700 | 22.6000 | 21.4400 | 21.4400 | -9.764% | 18 | 2,040 | +41.045% |
| 2026-06-29 | 25.5700 | 28.2400 | 23.7600 | 23.7600 | -12.903% | 17 | 2,034 | +27.273% |
| 2026-06-26 | 29.6900 | 29.9000 | 26.9000 | 27.2800 | +2.982% | 52 | 2,002 | +10.850% |
| 2026-06-25 | 28.8200 | 28.8200 | 26.3800 | 26.4900 | -9.806% | 16 | 2,010 | +14.156% |
| 2026-06-24 | 27.7000 | 30.2800 | 27.2500 | 29.3700 | +2.656% | 49 | 2,006 | +2.962% |
| 2026-06-23 | 27.5000 | 28.6100 | 27.5000 | 28.6100 | +25.924% | 9 | 2,003 | +5.697% |
| 2026-06-22 | 21.1500 | 22.7200 | 21.1500 | 22.7200 | -0.132% | 2 | 2,004 | +33.099% |
| 2026-06-18 | 22.9900 | 23.0100 | 22.7100 | 22.7500 | -9.000% | 7 | 2,000 | +32.923% |
| 2026-06-17 | 22.4300 | 25.0000 | 22.4300 | 25.0000 | +9.601% | 37 | 2,000 | +20.960% |
| 2026-06-16 | 21.4500 | 23.0200 | 21.3400 | 22.8100 | +7.544% | 28 | 2,002 | +32.573% |
| 2026-06-15 | 22.1800 | 22.1800 | 20.5000 | 21.2100 | -18.423% | 79 | 2,006 | +42.574% |
| 2026-06-12 | 28.4400 | 28.4400 | 25.8200 | 26.0000 | -4.727% | 19 | 2,001 | +16.308% |
| 2026-06-11 | 31.9900 | 33.0000 | 26.7000 | 27.2900 | -18.537% | 106 | 2,018 | +10.810% |
| 2026-06-10 | 30.5000 | 33.5000 | 29.1900 | 33.5000 | +14.805% | 145 | 2,074 | -9.731% |
| 2026-06-09 | 24.9700 | 35.2200 | 24.4800 | 29.1800 | +10.866% | 478 | 1,982 | +3.633% |
| 2026-06-08 | 26.9200 | 27.4100 | 25.1600 | 26.3200 | -14.099% | 89 | 1,980 | +14.894% |
| 2026-06-05 | 23.2500 | 30.6400 | 23.2500 | 30.6400 | +41.459% | 98 | 1,961 | -1.305% |
| 2026-06-04 | 22.5100 | 22.6900 | 21.5700 | 21.6600 | +1.310% | 34 | 1,961 | +39.612% |
| 2026-06-03 | 21.3400 | 21.3800 | 21.1500 | 21.3800 | +3.485% | 23 | 1,986 | +41.441% |
| 2026-06-02 | 20.9600 | 20.9600 | 20.4200 | 20.6600 | +0.194% | 24 | 1,977 | +46.370% |
| 2026-06-01 | 20.6800 | 20.8700 | 20.4900 | 20.6200 | -0.531% | 22 | 1,960 | +46.654% |
| 2026-05-29 | 20.9200 | 21.4200 | 20.7300 | 20.7300 | -3.716% | 36 | 1,934 | +45.876% |
| 2026-05-28 | 22.8600 | 22.8600 | 21.2700 | 21.5300 | -4.523% | 10 | 1,930 | +40.455% |
| 2026-05-27 | 22.4900 | 23.1200 | 22.4900 | 22.5500 | +0.311% | 9 | 1,924 | +34.102% |
| 2026-05-26 | 22.8200 | 22.8500 | 22.4600 | 22.4800 | -5.784% | 25 | 1,917 | +34.520% |
| 2026-05-22 | 23.9600 | 23.9800 | 23.8600 | 23.8600 | -6.797% | 181 | 1,927 | +26.739% |
| 2026-05-21 | 26.5700 | 26.5700 | 24.8000 | 25.6000 | -1.727% | 32 | 1,932 | +18.125% |
| 2026-05-20 | 27.4400 | 27.4400 | 26.0500 | 26.0500 | -8.404% | 7 | 1,934 | +16.084% |
| 2026-05-19 | 28.4700 | 29.3500 | 27.2900 | 28.4400 | -0.420% | 34 | 1,929 | +6.329% |
| 2026-05-18 | 27.6000 | 28.5600 | 27.4200 | 28.5600 | +3.553% | 17 | 1,922 | +5.882% |
| 2026-05-15 | 29.0000 | 29.0000 | 27.5800 | 27.5800 | +5.509% | 17 | 1,916 | +9.645% |
| 2026-05-14 | 27.1900 | 27.1900 | 26.1400 | 26.1400 | -3.578% | 28 | 1,916 | +15.685% |
| 2026-05-13 | 27.7000 | 27.7000 | 26.9900 | 27.1100 | -3.179% | 23 | 1,920 | +11.546% |
| 2026-05-12 | 28.1500 | 30.0300 | 27.8500 | 28.0000 | +3.704% | 69 | 1,920 | +8.000% |
| 2026-05-11 | 27.0100 | 27.0100 | 26.4100 | 27.0000 | -1.099% | 7 | 1,920 | +12.000% |
| 2026-05-08 | 28.1500 | 28.2400 | 27.0900 | 27.3000 | -8.879% | 73 | 1,922 | +10.769% |
| 2026-05-07 | 29.5000 | 30.4500 | 29.2800 | 29.9600 | -1.867% | 793 | 1,866 | +0.935% |
| 2026-05-06 | 31.3200 | 31.3200 | 30.5300 | 30.5300 | -7.344% | 52 | 1,095 | -0.950% |
| 2026-05-05 | 33.0600 | 33.0600 | 32.9500 | 32.9500 | -5.991% | 6 | 1,107 | -8.225% |
| 2026-05-04 | 34.3700 | 35.4500 | 34.1000 | 35.0500 | +0.776% | 26 | 1,104 | -13.723% |
| 2026-05-01 | 34.5300 | 34.8300 | 34.4000 | 34.7800 | -4.266% | 242 | 985 | -13.053% |
| 2026-04-30 | 38.7600 | 38.7600 | 35.6900 | 36.3300 | -7.557% | 19 | 985 | -16.763% |
| 2026-04-29 | 40.0000 | 40.2100 | 38.9700 | 39.3000 | -1.652% | 464 | 993 | -23.053% |
| 2026-04-28 | 40.5500 | 41.5600 | 39.7800 | 39.9600 | +4.635% | 20 | 546 | -24.324% |
| 2026-04-27 | 38.8100 | 39.3000 | 37.8800 | 38.1900 | -0.287% | 100 | 532 | -20.817% |
| 2026-04-24 | 39.9000 | 39.9000 | 38.0600 | 38.3000 | -9.456% | 59 | 454 | -21.044% |
| 2026-04-23 | 41.7500 | 43.3200 | 40.1500 | 42.3000 | +3.676% | 217 | 444 | -28.511% |
| 2026-04-22 | 42.5500 | 42.5500 | 40.8000 | 40.8000 | -7.901% | 62 | 236 | -25.882% |
| 2026-04-21 | 42.7000 | 44.3000 | 42.7000 | 44.3000 | +2.404% | 3 | 177 | -31.738% |
| 2026-04-20 | 43.2200 | 45.0000 | 43.2200 | 43.2600 | +2.463% | 7 | 177 | -30.097% |
| 2026-04-17 | 43.5100 | 43.5200 | 42.0600 | 42.2200 | -8.496% | 17 | 175 | -28.375% |
| 2026-04-16 | 47.1000 | 47.1000 | 45.6900 | 46.1400 | -5.179% | 17 | 169 | -34.460% |
| 2026-04-15 | 48.7000 | 48.7000 | 48.6600 | 48.6600 | -14.811% | 4 | 163 | -37.855% |
| 2026-04-13 | 57.1200 | 57.1200 | 57.1200 | 57.1200 | -23.840% | 16 | 159 | -47.059% |
| 2026-03-19 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | +4.895% | 2 | 150 | -59.680% |
| 2026-03-18 | 67.0000 | 71.5000 | 66.6400 | 71.5000 | +15.323% | 7 | 152 | -57.706% |
| 2026-03-04 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -0.466% | 2 | 152 | -51.226% |
| 2026-03-02 | 62.6700 | 62.6700 | 62.2700 | 62.2900 | -5.621% | 30 | 153 | -51.453% |
| 2026-02-19 | 66.0300 | 66.2600 | 66.0000 | 66.0000 | +5.532% | 252 | 153 | -54.182% |
| 2026-02-18 | 62.3900 | 62.5500 | 62.3900 | 62.5400 | -12.531% | 14 | 27 | -51.647% |
| 2026-02-17 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | +5.832% | 1 | 39 | -57.706% |
| 2026-02-13 | 66.6000 | 67.5600 | 66.6000 | 67.5600 | -2.243% | 2 | 37 | -55.240% |
| 2026-02-12 | 67.6900 | 69.1100 | 66.6000 | 69.1100 | +13.968% | 42 | 37 | -56.244% |
| 2026-02-10 | 60.0000 | 60.6400 | 60.0000 | 60.6400 | +2.088% | 2 | 39 | -50.132% |
| 2026-02-09 | 59.4000 | 59.4000 | 59.4000 | 59.4000 | -7.071% | 1 | 37 | -49.091% |
| 2026-02-06 | 65.1200 | 65.1200 | 63.8200 | 63.9200 | +7.937% | 11 | 37 | -52.691% |
| 2026-02-03 | 59.1800 | 59.2200 | 59.1800 | 59.2200 | +7.575% | 3 | 37 | -48.936% |
| 2026-02-02 | 53.9500 | 55.0500 | 53.9400 | 55.0500 | +2.897% | 11 | 34 | -45.068% |
| 2026-01-26 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | -10.833% | 3 | 24 | -43.477% |
| 2026-01-21 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +9.091% | 1 | 24 | -49.600% |
| 2026-01-12 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +1.103% | 2 | 24 | -45.018% |
| 2026-01-09 | 55.0700 | 55.0700 | 54.4000 | 54.4000 | -6.449% | 12 | 23 | -44.412% |
| 2026-01-08 | 59.0300 | 59.0300 | 58.1500 | 58.1500 | +3.103% | 11 | 11 | -47.997% |
| 2026-01-07 | 54.9200 | 56.5800 | 54.9200 | 56.4000 | 0.000% | 10 | 10 | -46.383% |