QQQ261231P00655000
QQQ Dec 31 2026 655.00 Put
optionOPRA
EODNov 5, 2026
33.33USD+207.189%(+22.48)352Vol1,292OI
QQQ261231P00655000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.2000 | 33.3300 | 18.2000 | 33.3300 | +207.189% | 352 | 1,255 | 0.000% |
| 2026-11-04 | 12.5600 | 12.5700 | 10.2300 | 10.8500 | -29.773% | 51 | 1,251 | +207.189% |
| 2026-11-03 | 15.9900 | 15.9900 | 14.9600 | 15.4500 | -6.815% | 311 | 1,079 | +115.728% |
| 2026-11-02 | 12.7000 | 17.5300 | 11.3300 | 16.5800 | +15.299% | 41 | 1,070 | +101.025% |
| 2026-10-30 | 12.8200 | 17.9100 | 12.0300 | 14.3800 | +76.876% | 62 | 1,064 | +131.780% |
| 2026-10-29 | 8.6400 | 8.8500 | 7.5800 | 8.1300 | +19.383% | 33 | 1,059 | +309.963% |
| 2026-10-28 | 7.6900 | 7.6900 | 6.8100 | 6.8100 | -11.443% | 43 | 1,078 | +389.427% |
| 2026-10-27 | 8.8200 | 9.1800 | 7.6900 | 7.6900 | -20.640% | 30 | 1,074 | +333.420% |
| 2026-10-26 | 11.3100 | 11.3100 | 9.6900 | 9.6900 | -22.666% | 2 | 1,073 | +243.963% |
| 2026-10-23 | 12.7600 | 12.8100 | 11.3600 | 12.5300 | -4.351% | 39 | 1,059 | +166.002% |
| 2026-10-22 | 9.9500 | 13.4300 | 9.7100 | 13.1000 | +71.466% | 69 | 1,056 | +154.427% |
| 2026-10-21 | 8.4700 | 8.6200 | 7.3700 | 7.6400 | -17.584% | 21 | 1,053 | +336.257% |
| 2026-10-20 | 9.4700 | 9.4700 | 9.2700 | 9.2700 | +7.791% | 10 | 1,058 | +259.547% |
| 2026-10-19 | 8.8300 | 9.3400 | 8.0800 | 8.6000 | -25.282% | 22 | 1,051 | +287.558% |
| 2026-10-16 | 9.3900 | 11.8600 | 9.3900 | 11.5100 | +57.240% | 15 | 1,049 | +189.574% |
| 2026-10-15 | 8.1900 | 8.2800 | 7.3200 | 7.3200 | -5.792% | 24 | 1,038 | +355.328% |
| 2026-10-14 | 6.3900 | 7.9100 | 6.2100 | 7.7700 | +36.077% | 129 | 1,073 | +328.958% |
| 2026-10-13 | 5.6700 | 5.9200 | 5.6500 | 5.7100 | +1.062% | 23 | 1,072 | +483.713% |
| 2026-10-12 | 5.6800 | 5.8200 | 5.5700 | 5.6500 | +4.244% | 33 | 1,068 | +489.912% |
| 2026-10-09 | 5.7600 | 5.7600 | 5.4200 | 5.4200 | -14.914% | 22 | 1,075 | +514.945% |
| 2026-10-08 | 5.6700 | 6.7300 | 5.3000 | 6.3700 | +17.963% | 36 | 1,074 | +423.234% |
| 2026-10-07 | 5.9900 | 6.0300 | 5.3300 | 5.4000 | +5.058% | 55 | 1,054 | +517.222% |
| 2026-10-06 | 5.5600 | 5.5600 | 4.9800 | 5.1400 | -12.287% | 32 | 1,059 | +548.444% |
| 2026-10-05 | 6.2700 | 6.3000 | 5.8200 | 5.8600 | -12.012% | 35 | 1,052 | +468.771% |
| 2026-10-02 | 6.6100 | 6.9100 | 6.4500 | 6.6600 | -10.484% | 33 | 1,069 | +400.450% |
| 2026-10-01 | 8.4200 | 8.5200 | 7.4400 | 7.4400 | +0.950% | 30 | 1,057 | +347.984% |
| 2026-09-30 | 7.3200 | 7.4800 | 7.1500 | 7.3700 | -10.012% | 20 | 1,052 | +352.239% |
| 2026-09-29 | 7.9900 | 8.5100 | 7.6700 | 8.1900 | -0.244% | 20 | 1,055 | +306.960% |
| 2026-09-28 | 8.1400 | 8.4700 | 7.8200 | 8.2100 | +9.467% | 24 | 1,054 | +305.968% |
| 2026-09-25 | 7.8400 | 8.4200 | 7.3800 | 7.5000 | -6.948% | 27 | 1,050 | +344.400% |
| 2026-09-24 | 8.8000 | 8.9800 | 7.7900 | 8.0600 | -0.494% | 27 | 1,049 | +313.524% |
| 2026-09-23 | 7.6300 | 8.2900 | 7.6300 | 8.1000 | +12.500% | 44 | 1,058 | +311.481% |
| 2026-09-22 | 7.6300 | 7.6300 | 7.0300 | 7.2000 | -7.928% | 91 | 1,048 | +362.917% |
| 2026-09-21 | 8.7500 | 8.7500 | 7.8000 | 7.8200 | -25.806% | 49 | 1,054 | +326.215% |
| 2026-09-18 | 11.2200 | 11.4000 | 10.5400 | 10.5400 | -7.625% | 8 | 1,056 | +216.224% |
| 2026-09-17 | 11.9500 | 11.9500 | 11.4100 | 11.4100 | -24.437% | 24 | 1,045 | +192.112% |
| 2026-09-16 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +5.007% | 1 | 1,046 | +120.728% |
| 2026-09-15 | 14.2300 | 14.3800 | 14.2300 | 14.3800 | +10.786% | 2 | 1,044 | +131.780% |
| 2026-09-14 | 15.3800 | 15.3800 | 12.9800 | 12.9800 | +3.923% | 11 | 1,045 | +156.780% |
| 2026-09-11 | 12.8700 | 12.8700 | 12.4900 | 12.4900 | -14.802% | 4 | 1,043 | +166.853% |
| 2026-09-10 | 14.3700 | 14.6600 | 14.3000 | 14.6600 | +12.769% | 39 | 1,076 | +127.353% |
| 2026-09-09 | 12.9300 | 13.0000 | 12.9300 | 13.0000 | +13.935% | 2 | 1,076 | +156.385% |
| 2026-09-04 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -6.781% | 10 | 1,076 | +192.112% |
| 2026-09-03 | 12.3200 | 12.3200 | 11.9900 | 12.2400 | -11.879% | 9 | 1,070 | +172.304% |
| 2026-09-02 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -4.339% | 15 | 1,061 | +139.957% |
| 2026-09-01 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +10.083% | 1 | 1,062 | +129.545% |
| 2026-08-28 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | +0.610% | 1 | 1,061 | +152.691% |
| 2026-08-27 | 14.0000 | 14.0000 | 13.1100 | 13.1100 | -11.954% | 12 | 1,058 | +154.233% |
| 2026-08-26 | 15.3000 | 15.3000 | 14.8900 | 14.8900 | -7.802% | 2 | 1,058 | +123.842% |
| 2026-08-25 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -1.223% | 1 | 1,058 | +106.378% |
| 2026-08-24 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +4.273% | 1 | 1,058 | +103.853% |
| 2026-08-21 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | -9.364% | 3 | 1,061 | +112.564% |
| 2026-08-20 | 17.5300 | 17.5300 | 17.2100 | 17.3000 | +7.587% | 3 | 1,061 | +92.659% |
| 2026-08-18 | 16.2600 | 16.2600 | 16.0800 | 16.0800 | +13.881% | 6 | 1,061 | +107.276% |
| 2026-08-17 | 13.8000 | 14.1200 | 13.8000 | 14.1200 | -1.808% | 19 | 1,045 | +136.048% |
| 2026-08-14 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -14.760% | 1 | 1,044 | +131.780% |
| 2026-08-11 | 16.9100 | 16.9100 | 16.8700 | 16.8700 | +0.119% | 2 | 1,067 | +97.570% |
| 2026-08-07 | 18.0400 | 18.0400 | 16.8400 | 16.8500 | -9.311% | 44 | 1,085 | +97.804% |
| 2026-08-06 | 18.5400 | 18.5800 | 18.5400 | 18.5800 | +2.652% | 2 | 1,088 | +79.386% |
| 2026-08-05 | 17.9800 | 18.1000 | 17.9800 | 18.1000 | -1.093% | 5 | 1,084 | +84.144% |
| 2026-08-04 | 21.8400 | 21.8400 | 18.2700 | 18.3000 | -21.324% | 4 | 1,087 | +82.131% |
| 2026-08-03 | 23.2600 | 23.2600 | 23.2600 | 23.2600 | -8.136% | 1 | 1,087 | +43.293% |
| 2026-07-31 | 25.8400 | 25.8400 | 25.3200 | 25.3200 | -32.980% | 9 | 1,096 | +31.635% |
| 2026-07-29 | 34.6200 | 37.9400 | 34.6200 | 37.7800 | +21.051% | 17 | 1,090 | -11.779% |
| 2026-07-28 | 34.2000 | 34.2000 | 31.2100 | 31.2100 | -2.773% | 11 | 1,084 | +6.793% |
| 2026-07-27 | 31.9100 | 32.1000 | 31.9100 | 32.1000 | +7.000% | 3 | 1,084 | +3.832% |
| 2026-07-24 | 30.0000 | 30.0000 | 28.9000 | 30.0000 | +0.536% | 3 | 1,082 | +11.100% |
| 2026-07-23 | 29.8300 | 29.8400 | 29.8300 | 29.8400 | +18.131% | 16 | 1,098 | +11.696% |
| 2026-07-21 | 25.2500 | 25.2700 | 25.2200 | 25.2600 | -4.463% | 699 | 1,849 | +31.948% |
| 2026-07-20 | 27.4200 | 27.4200 | 26.3100 | 26.4400 | -14.378% | 627 | 2,174 | +26.059% |
| 2026-07-17 | 30.8800 | 30.8800 | 30.8800 | 30.8800 | +22.783% | 20 | 2,174 | +7.934% |
| 2026-07-16 | 24.4200 | 25.6000 | 24.4200 | 25.1500 | +7.479% | 12 | 2,173 | +32.525% |
| 2026-07-14 | 23.0400 | 23.4000 | 23.0400 | 23.4000 | -8.451% | 4 | 2,237 | +42.436% |
| 2026-07-13 | 25.1800 | 25.5600 | 25.1600 | 25.5600 | +15.395% | 4 | 2,236 | +30.399% |
| 2026-07-10 | 22.4000 | 22.4100 | 22.1500 | 22.1500 | -6.025% | 703 | 2,518 | +50.474% |
| 2026-07-09 | 23.7400 | 23.7400 | 23.5700 | 23.5700 | -10.652% | 3 | 2,519 | +41.409% |
| 2026-07-08 | 27.2000 | 27.2100 | 26.3600 | 26.3800 | -1.309% | 124 | 2,431 | +26.346% |
| 2026-07-07 | 25.5500 | 26.7300 | 25.5500 | 26.7300 | +12.832% | 4 | 2,428 | +24.691% |
| 2026-07-06 | 24.4200 | 24.9800 | 23.6500 | 23.6900 | -13.319% | 2,363 | 539 | +40.692% |
| 2026-07-02 | 28.0600 | 28.7600 | 27.2400 | 27.3300 | +14.208% | 106 | 599 | +21.954% |
| 2026-07-01 | 23.2800 | 23.9400 | 23.1500 | 23.9300 | +5.885% | 404 | 344 | +39.281% |
| 2026-06-30 | 22.9200 | 22.9200 | 22.6000 | 22.6000 | -9.816% | 2 | 345 | +47.478% |
| 2026-06-29 | 26.8300 | 26.8300 | 24.9900 | 25.0600 | -10.500% | 25 | 330 | +33.001% |
| 2026-06-25 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -3.813% | 15 | 325 | +19.036% |
| 2026-06-24 | 28.2000 | 29.1100 | 28.2000 | 29.1100 | -3.577% | 11 | 326 | +14.497% |
| 2026-06-23 | 28.7600 | 30.4400 | 28.7600 | 30.1900 | +27.330% | 13 | 322 | +10.401% |
| 2026-06-18 | 23.7100 | 23.7100 | 23.7100 | 23.7100 | -11.957% | 1 | 322 | +40.574% |
| 2026-06-17 | 24.8000 | 26.9300 | 24.8000 | 26.9300 | +9.918% | 6 | 317 | +23.765% |
| 2026-06-16 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +17.732% | 1 | 317 | +36.041% |
| 2026-06-15 | 21.7300 | 21.7400 | 20.8100 | 20.8100 | -27.542% | 4 | 317 | +60.163% |
| 2026-06-12 | 26.8600 | 28.7200 | 26.8600 | 28.7200 | +2.206% | 6 | 320 | +16.052% |
| 2026-06-11 | 31.8300 | 32.6700 | 28.1000 | 28.1000 | -21.333% | 11 | 326 | +18.612% |
| 2026-06-10 | 31.0800 | 35.7200 | 30.9200 | 35.7200 | +8.704% | 20 | 323 | -6.691% |
| 2026-06-09 | 26.1800 | 34.8600 | 26.1800 | 32.8600 | +19.144% | 17 | 318 | +1.430% |
| 2026-06-08 | 27.5800 | 27.5800 | 27.5800 | 27.5800 | -7.944% | 1 | 318 | +20.848% |
| 2026-06-05 | 30.0000 | 30.0000 | 29.7300 | 29.9600 | +38.511% | 6 | 314 | +11.248% |
| 2026-06-02 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | +2.028% | 1 | 315 | +54.092% |
| 2026-06-01 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -6.649% | 20 | 295 | +57.217% |
| 2026-05-28 | 22.7100 | 22.7100 | 22.7100 | 22.7100 | -5.375% | 2 | 296 | +46.764% |
| 2026-05-27 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +2.215% | 1 | 296 | +38.875% |
| 2026-05-26 | 23.5000 | 23.6000 | 23.4800 | 23.4800 | -11.094% | 5 | 294 | +41.951% |
| 2026-05-21 | 26.4100 | 26.4100 | 26.4100 | 26.4100 | -5.307% | 1 | 293 | +26.202% |
| 2026-05-20 | 27.8900 | 27.8900 | 27.8900 | 27.8900 | -5.841% | 2 | 294 | +19.505% |
| 2026-05-19 | 30.7500 | 30.7500 | 29.4700 | 29.6200 | +1.927% | 17 | 294 | +12.525% |
| 2026-05-18 | 29.2800 | 30.4300 | 29.0600 | 29.0600 | +2.144% | 47 | 278 | +14.694% |
| 2026-05-15 | 29.3900 | 29.3900 | 28.4500 | 28.4500 | +0.744% | 4 | 275 | +17.153% |
| 2026-05-11 | 28.1100 | 28.2400 | 27.7700 | 28.2400 | -7.622% | 9 | 278 | +18.024% |
| 2026-05-07 | 30.8200 | 30.8200 | 30.5700 | 30.5700 | -4.199% | 3 | 278 | +9.028% |
| 2026-05-06 | 32.3500 | 32.4400 | 31.8800 | 31.9100 | -7.400% | 80 | 317 | +4.450% |
| 2026-05-05 | 34.5300 | 34.5400 | 34.4200 | 34.4600 | -7.091% | 14 | 279 | -3.279% |
| 2026-05-04 | 37.0900 | 37.0900 | 37.0900 | 37.0900 | +1.561% | 1 | 279 | -10.138% |
| 2026-05-01 | 36.1500 | 36.5200 | 35.6900 | 36.5200 | -4.896% | 5 | 276 | -8.735% |
| 2026-04-30 | 38.9400 | 38.9500 | 38.4000 | 38.4000 | -6.751% | 48 | 276 | -13.203% |
| 2026-04-29 | 41.9000 | 41.9000 | 41.1800 | 41.1800 | -3.605% | 116 | 242 | -19.063% |
| 2026-04-28 | 43.0500 | 43.0500 | 42.4100 | 42.7200 | +4.783% | 4 | 140 | -21.980% |
| 2026-04-27 | 40.7700 | 40.7700 | 40.7700 | 40.7700 | -2.511% | 1 | 138 | -18.249% |
| 2026-04-24 | 41.4000 | 41.8200 | 41.4000 | 41.8200 | -2.517% | 11 | 138 | -20.301% |
| 2026-04-23 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | +0.047% | 4 | 139 | -22.308% |
| 2026-04-22 | 43.6700 | 43.6700 | 42.8800 | 42.8800 | -3.640% | 19 | 139 | -22.271% |
| 2026-04-21 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -1.111% | 1 | 120 | -25.101% |
| 2026-04-20 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -6.948% | 1 | 121 | -25.933% |
| 2026-04-16 | 48.3600 | 48.3600 | 48.3600 | 48.3600 | -26.348% | 104 | 121 | -31.079% |
| 2026-03-02 | 65.2600 | 65.6600 | 64.9600 | 65.6600 | -6.839% | 6 | 27 | -49.239% |
| 2026-02-12 | 70.4300 | 71.0500 | 69.6100 | 70.4800 | +14.304% | 34 | 24 | -52.710% |
| 2026-02-03 | 61.7400 | 62.0100 | 61.6600 | 61.6600 | +8.404% | 5 | 34 | -45.946% |
| 2026-02-02 | 56.3300 | 56.8800 | 56.2500 | 56.8800 | +0.194% | 9 | 31 | -41.403% |
| 2026-01-09 | 56.9000 | 56.9000 | 56.7500 | 56.7700 | 0.000% | 22 | 22 | -41.289% |