QQQ261231P00660000
QQQ Dec 31 2026 660.00 Put
optionOPRA
EODNov 5, 2026
34.70USD+195.571%(+22.96)1,127Vol4,069OI
QQQ261231P00660000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 15.7400 | 34.7000 | 15.7400 | 34.7000 | +195.571% | 1,127 | 3,832 | 0.000% |
| 2026-11-04 | 12.2300 | 13.3100 | 10.8600 | 11.7400 | -30.737% | 459 | 3,965 | +195.571% |
| 2026-11-03 | 16.7600 | 17.1900 | 15.8800 | 16.9500 | -5.833% | 112 | 3,992 | +104.720% |
| 2026-11-02 | 13.8600 | 18.6000 | 12.0900 | 18.0000 | +17.647% | 193 | 3,900 | +92.778% |
| 2026-10-30 | 13.6500 | 19.3700 | 12.8500 | 15.3000 | +40.625% | 859 | 3,910 | +126.797% |
| 2026-10-29 | 9.0400 | 11.0500 | 8.2400 | 10.8800 | +53.239% | 155 | 3,850 | +218.934% |
| 2026-10-28 | 8.3400 | 8.3400 | 7.1000 | 7.1000 | -17.249% | 29 | 3,845 | +388.732% |
| 2026-10-27 | 9.6500 | 9.6500 | 8.3100 | 8.5800 | -19.663% | 55 | 3,854 | +304.429% |
| 2026-10-26 | 11.1100 | 11.1100 | 9.6500 | 10.6800 | -20.417% | 28 | 3,844 | +224.906% |
| 2026-10-23 | 14.5500 | 14.5500 | 12.3900 | 13.4200 | -5.159% | 70 | 3,865 | +158.569% |
| 2026-10-22 | 10.8400 | 14.3200 | 10.5800 | 14.1500 | +70.072% | 199 | 3,835 | +145.230% |
| 2026-10-21 | 8.8800 | 9.3700 | 7.9800 | 8.3200 | -12.144% | 45 | 3,835 | +317.067% |
| 2026-10-20 | 10.6000 | 10.7200 | 8.9000 | 9.4700 | -3.858% | 32 | 3,817 | +266.420% |
| 2026-10-19 | 9.1700 | 10.0000 | 8.6500 | 9.8500 | -18.189% | 111 | 3,762 | +252.284% |
| 2026-10-16 | 8.2100 | 12.7100 | 8.1900 | 12.0400 | +44.886% | 78 | 3,744 | +188.206% |
| 2026-10-15 | 9.8400 | 10.8300 | 8.3100 | 8.3100 | +1.714% | 164 | 3,657 | +317.569% |
| 2026-10-14 | 6.7700 | 8.5800 | 6.7300 | 8.1700 | +33.279% | 42 | 3,648 | +324.725% |
| 2026-10-13 | 6.1700 | 6.5000 | 6.1300 | 6.1300 | -0.325% | 146 | 3,570 | +466.069% |
| 2026-10-12 | 6.1000 | 6.2700 | 5.9600 | 6.1500 | +4.237% | 28 | 3,568 | +464.228% |
| 2026-10-09 | 6.1400 | 6.1400 | 5.8100 | 5.9000 | -14.369% | 61 | 3,557 | +488.136% |
| 2026-10-08 | 6.1000 | 7.1900 | 5.7200 | 6.8900 | +17.778% | 255 | 3,489 | +403.628% |
| 2026-10-07 | 6.1100 | 6.4500 | 5.7100 | 5.8500 | +5.787% | 52 | 3,489 | +493.162% |
| 2026-10-06 | 5.8400 | 5.9800 | 5.3600 | 5.5300 | -12.083% | 118 | 3,476 | +527.486% |
| 2026-10-05 | 6.7900 | 6.7900 | 6.2400 | 6.2900 | -11.781% | 81 | 3,474 | +451.669% |
| 2026-10-02 | 7.2000 | 7.4300 | 6.8700 | 7.1300 | -11.975% | 72 | 3,454 | +386.676% |
| 2026-10-01 | 8.9500 | 8.9500 | 7.9700 | 8.1000 | +2.922% | 8 | 3,450 | +328.395% |
| 2026-09-30 | 7.9000 | 8.0000 | 7.7400 | 7.8700 | -7.193% | 33 | 3,609 | +340.915% |
| 2026-09-29 | 8.2800 | 9.1200 | 8.1500 | 8.4800 | +0.713% | 329 | 3,409 | +309.198% |
| 2026-09-28 | 8.7100 | 9.2500 | 8.4200 | 8.4200 | +7.261% | 22 | 3,406 | +312.114% |
| 2026-09-25 | 8.9500 | 8.9500 | 7.8500 | 7.8500 | -8.615% | 535 | 3,151 | +342.038% |
| 2026-09-24 | 9.3200 | 9.5400 | 8.4100 | 8.5900 | -2.386% | 31 | 3,150 | +303.958% |
| 2026-09-23 | 8.1100 | 8.9600 | 8.1100 | 8.8000 | +14.883% | 38 | 3,147 | +294.318% |
| 2026-09-22 | 8.3200 | 8.3200 | 7.5400 | 7.6600 | -5.897% | 70 | 3,140 | +353.003% |
| 2026-09-21 | 9.4300 | 9.4300 | 8.1400 | 8.1400 | -26.000% | 58 | 3,139 | +326.290% |
| 2026-09-18 | 12.0900 | 12.2100 | 11.0000 | 11.0000 | -9.091% | 136 | 3,189 | +215.455% |
| 2026-09-17 | 12.1100 | 12.7500 | 12.1000 | 12.1000 | -23.515% | 50 | 3,189 | +186.777% |
| 2026-09-16 | 14.2800 | 16.7900 | 14.0700 | 15.8200 | +4.011% | 33 | 3,181 | +119.343% |
| 2026-09-15 | 15.5000 | 15.5000 | 15.1300 | 15.2100 | +10.297% | 131 | 3,095 | +128.139% |
| 2026-09-14 | 16.5800 | 16.5800 | 13.7900 | 13.7900 | +3.296% | 236 | 2,987 | +151.632% |
| 2026-09-11 | 13.7700 | 13.7700 | 13.1400 | 13.3500 | -13.312% | 17 | 3,004 | +159.925% |
| 2026-09-10 | 16.1600 | 16.1600 | 14.9600 | 15.4000 | +11.031% | 70 | 3,031 | +125.325% |
| 2026-09-09 | 13.5000 | 13.8700 | 13.5000 | 13.8700 | +8.106% | 24 | 3,027 | +150.180% |
| 2026-09-08 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | +3.635% | 3 | 3,024 | +170.460% |
| 2026-09-04 | 12.1900 | 12.3800 | 12.1900 | 12.3800 | -5.784% | 8 | 3,029 | +180.291% |
| 2026-09-03 | 14.3700 | 14.3700 | 12.8700 | 13.1400 | -10.915% | 21 | 3,038 | +164.079% |
| 2026-09-02 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -7.870% | 2 | 3,043 | +135.254% |
| 2026-09-01 | 15.5000 | 16.1400 | 14.3800 | 16.0100 | +20.105% | 23 | 3,038 | +116.740% |
| 2026-08-31 | 13.8700 | 13.8700 | 13.3300 | 13.3300 | -7.687% | 23 | 3,041 | +160.315% |
| 2026-08-28 | 13.4000 | 14.4400 | 13.4000 | 14.4400 | -0.207% | 19 | 3,032 | +140.305% |
| 2026-08-27 | 14.5600 | 14.7400 | 14.0700 | 14.4700 | -13.971% | 29 | 3,036 | +139.806% |
| 2026-08-26 | 16.8100 | 16.8500 | 16.6300 | 16.8200 | -1.407% | 35 | 3,084 | +106.302% |
| 2026-08-25 | 17.0800 | 17.0800 | 17.0600 | 17.0600 | -10.446% | 8 | 3,081 | +103.400% |
| 2026-08-24 | 18.4000 | 19.0500 | 18.4000 | 19.0500 | +11.144% | 6 | 3,082 | +82.152% |
| 2026-08-21 | 16.8900 | 17.1400 | 16.8900 | 17.1400 | -7.849% | 125 | 3,136 | +102.450% |
| 2026-08-20 | 17.9300 | 18.6000 | 17.9300 | 18.6000 | +9.929% | 27 | 3,137 | +86.559% |
| 2026-08-19 | 16.8300 | 17.2500 | 16.7200 | 16.9200 | -2.197% | 40 | 3,121 | +105.083% |
| 2026-08-18 | 17.4500 | 17.8200 | 17.0500 | 17.3000 | +17.288% | 142 | 3,002 | +100.578% |
| 2026-08-17 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -3.532% | 1 | 2,951 | +135.254% |
| 2026-08-14 | 14.9100 | 15.2900 | 14.9000 | 15.2900 | +0.725% | 32 | 2,959 | +126.946% |
| 2026-08-13 | 15.3400 | 15.3900 | 14.8900 | 15.1800 | -5.125% | 2,022 | 1,011 | +128.590% |
| 2026-08-12 | 16.5300 | 16.5300 | 16.0000 | 16.0000 | -9.859% | 15 | 1,025 | +116.875% |
| 2026-08-11 | 17.7900 | 17.9400 | 17.7500 | 17.7500 | +1.140% | 9 | 1,025 | +95.493% |
| 2026-08-10 | 18.0000 | 18.0000 | 17.0000 | 17.5500 | -0.510% | 22 | 1,009 | +97.721% |
| 2026-08-07 | 18.1600 | 18.9400 | 17.6400 | 17.6400 | -10.183% | 117 | 1,007 | +96.712% |
| 2026-08-06 | 19.4700 | 19.6400 | 19.4700 | 19.6400 | +4.413% | 2 | 1,006 | +76.680% |
| 2026-08-05 | 19.0000 | 19.0900 | 18.8000 | 18.8100 | -2.589% | 10 | 1,000 | +84.476% |
| 2026-08-04 | 21.3300 | 21.3300 | 19.3100 | 19.3100 | -19.239% | 61 | 1,013 | +79.700% |
| 2026-08-03 | 25.5700 | 25.5700 | 23.8100 | 23.9100 | -15.572% | 20 | 1,011 | +45.128% |
| 2026-07-31 | 28.7100 | 28.7100 | 28.3200 | 28.3200 | -10.521% | 3 | 1,033 | +22.528% |
| 2026-07-30 | 32.9900 | 32.9900 | 31.4800 | 31.6500 | -20.437% | 44 | 1,016 | +9.637% |
| 2026-07-29 | 35.5200 | 39.9400 | 35.5200 | 39.7800 | +20.728% | 62 | 1,128 | -12.770% |
| 2026-07-28 | 34.3300 | 36.8600 | 32.9500 | 32.9500 | -2.831% | 46 | 1,094 | +5.311% |
| 2026-07-27 | 31.4000 | 34.2500 | 31.4000 | 33.9100 | +4.660% | 158 | 1,111 | +2.330% |
| 2026-07-24 | 32.3000 | 32.4000 | 30.1100 | 32.4000 | +2.467% | 35 | 1,106 | +7.099% |
| 2026-07-23 | 32.1400 | 32.1400 | 30.7600 | 31.6200 | +21.242% | 229 | 1,118 | +9.741% |
| 2026-07-22 | 25.8300 | 26.0800 | 25.8300 | 26.0800 | +2.234% | 13 | 1,116 | +33.052% |
| 2026-07-21 | 25.5100 | 25.5100 | 25.5100 | 25.5100 | -8.237% | 1 | 1,117 | +36.025% |
| 2026-07-20 | 27.8300 | 27.8300 | 27.8000 | 27.8000 | -6.018% | 2 | 1,117 | +24.820% |
| 2026-07-17 | 31.4000 | 32.4000 | 29.5800 | 29.5800 | +14.829% | 26 | 1,095 | +17.309% |
| 2026-07-16 | 26.0500 | 26.0500 | 25.5000 | 25.7600 | +1.377% | 131 | 970 | +34.705% |
| 2026-07-15 | 25.4100 | 25.4100 | 25.4100 | 25.4100 | +3.503% | 1 | 970 | +36.560% |
| 2026-07-14 | 24.1700 | 24.5500 | 24.1000 | 24.5500 | -8.396% | 254 | 983 | +41.344% |
| 2026-07-13 | 25.2000 | 26.8000 | 25.2000 | 26.8000 | +15.071% | 4 | 981 | +29.478% |
| 2026-07-10 | 23.3400 | 23.3400 | 23.2900 | 23.2900 | -5.709% | 2 | 983 | +48.991% |
| 2026-07-09 | 24.9100 | 24.9100 | 24.7000 | 24.7000 | -10.734% | 3 | 985 | +40.486% |
| 2026-07-08 | 27.7200 | 27.7500 | 27.6700 | 27.6700 | -1.284% | 54 | 1,035 | +25.407% |
| 2026-07-07 | 27.1400 | 28.9100 | 27.1400 | 28.0300 | +13.943% | 12 | 1,026 | +23.796% |
| 2026-07-06 | 25.0300 | 25.0300 | 24.6000 | 24.6000 | -18.570% | 4 | 1,028 | +41.057% |
| 2026-07-02 | 24.4500 | 30.2100 | 24.4500 | 30.2100 | +20.359% | 23 | 1,018 | +14.863% |
| 2026-07-01 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +5.818% | 1 | 1,018 | +38.247% |
| 2026-06-30 | 24.3800 | 24.3800 | 23.6600 | 23.7200 | -9.741% | 156 | 1,158 | +46.290% |
| 2026-06-29 | 27.2200 | 27.2300 | 26.2300 | 26.2800 | -12.662% | 12 | 1,155 | +32.040% |
| 2026-06-26 | 32.5400 | 32.6400 | 30.0900 | 30.0900 | -2.904% | 5 | 1,157 | +15.321% |
| 2026-06-25 | 32.2700 | 32.2700 | 30.9900 | 30.9900 | -1.525% | 2 | 1,156 | +11.972% |
| 2026-06-23 | 30.1300 | 31.7800 | 30.1300 | 31.4700 | +24.387% | 619 | 605 | +10.264% |
| 2026-06-22 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +2.057% | 1 | 604 | +37.154% |
| 2026-06-18 | 25.5800 | 25.5800 | 24.7900 | 24.7900 | -11.936% | 3 | 606 | +39.976% |
| 2026-06-17 | 25.9200 | 28.1500 | 25.9200 | 28.1500 | +9.747% | 7 | 601 | +23.268% |
| 2026-06-16 | 25.1800 | 25.6500 | 25.1800 | 25.6500 | +12.648% | 2 | 601 | +35.283% |
| 2026-06-15 | 22.8800 | 22.8800 | 22.5300 | 22.7700 | -20.524% | 204 | 723 | +52.394% |
| 2026-06-12 | 29.4200 | 30.0200 | 28.6500 | 28.6500 | -4.564% | 4 | 725 | +21.117% |
| 2026-06-11 | 33.3500 | 33.5100 | 30.0200 | 30.0200 | -19.539% | 5 | 724 | +15.590% |
| 2026-06-10 | 33.7700 | 37.3100 | 32.0500 | 37.3100 | +11.042% | 17 | 717 | -6.995% |
| 2026-06-09 | 34.5400 | 37.8700 | 33.6000 | 33.6000 | +18.896% | 204 | 517 | +3.274% |
| 2026-06-08 | 28.2600 | 28.2600 | 28.2600 | 28.2600 | -12.778% | 1 | 517 | +22.788% |
| 2026-06-05 | 26.8300 | 32.4000 | 26.8300 | 32.4000 | +31.068% | 32 | 489 | +7.099% |
| 2026-06-04 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | +5.731% | 1 | 488 | +40.372% |
| 2026-06-03 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | +3.314% | 16 | 505 | +48.417% |
| 2026-06-02 | 22.4500 | 22.6300 | 22.4300 | 22.6300 | +1.434% | 8 | 512 | +53.336% |
| 2026-06-01 | 22.7800 | 22.7800 | 22.3100 | 22.3100 | -2.235% | 4 | 510 | +55.536% |
| 2026-05-29 | 23.0300 | 23.0300 | 22.8200 | 22.8200 | -2.395% | 11 | 509 | +52.060% |
| 2026-05-28 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -6.255% | 1 | 514 | +48.417% |
| 2026-05-27 | 24.9400 | 24.9400 | 24.9400 | 24.9400 | +1.341% | 5 | 514 | +39.134% |
| 2026-05-26 | 24.5800 | 24.6100 | 24.5000 | 24.6100 | -4.797% | 7 | 510 | +41.000% |
| 2026-05-22 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -5.381% | 4 | 514 | +34.236% |
| 2026-05-21 | 27.6300 | 27.6300 | 27.2900 | 27.3200 | -4.140% | 3 | 514 | +27.013% |
| 2026-05-20 | 29.0000 | 29.6800 | 28.5000 | 28.5000 | -8.005% | 86 | 525 | +21.754% |
| 2026-05-19 | 31.3200 | 32.5100 | 30.6200 | 30.9800 | +3.061% | 29 | 525 | +12.008% |
| 2026-05-18 | 31.5800 | 31.5800 | 30.0600 | 30.0600 | -2.750% | 8 | 526 | +15.436% |
| 2026-05-15 | 31.5500 | 31.5500 | 29.7300 | 30.9100 | +9.300% | 4 | 527 | +12.261% |
| 2026-05-14 | 28.7200 | 29.1400 | 28.2800 | 28.2800 | -3.547% | 31 | 527 | +22.702% |
| 2026-05-13 | 29.8400 | 30.0500 | 29.3000 | 29.3200 | -10.800% | 94 | 536 | +18.349% |
| 2026-05-12 | 32.3200 | 33.0900 | 32.1000 | 32.8700 | +11.386% | 14 | 536 | +5.567% |
| 2026-05-11 | 29.4000 | 29.5100 | 29.3700 | 29.5100 | -5.447% | 16 | 536 | +17.587% |
| 2026-05-08 | 31.2100 | 31.2100 | 31.2100 | 31.2100 | -3.494% | 1 | 520 | +11.182% |
| 2026-05-07 | 32.3200 | 32.4000 | 32.3200 | 32.3400 | -3.145% | 6 | 523 | +7.297% |
| 2026-05-06 | 34.1300 | 34.5000 | 33.2900 | 33.3900 | -7.584% | 32 | 525 | +3.923% |
| 2026-05-05 | 36.3500 | 36.3500 | 36.1300 | 36.1300 | -5.789% | 3 | 512 | -3.958% |
| 2026-05-04 | 38.1000 | 38.8600 | 37.7000 | 38.3500 | +0.419% | 215 | 514 | -9.518% |
| 2026-05-01 | 37.5000 | 38.2700 | 37.5000 | 38.1900 | -3.341% | 5 | 406 | -9.139% |
| 2026-04-30 | 42.6900 | 42.8400 | 39.5100 | 39.5100 | -7.449% | 7 | 406 | -12.174% |
| 2026-04-29 | 43.5000 | 43.5000 | 42.6600 | 42.6900 | -5.344% | 43 | 407 | -18.716% |
| 2026-04-28 | 45.2400 | 45.2400 | 45.0800 | 45.1000 | +8.622% | 11 | 367 | -23.060% |
| 2026-04-27 | 42.3100 | 42.4900 | 41.5200 | 41.5200 | -0.048% | 96 | 372 | -16.426% |
| 2026-04-24 | 43.3000 | 43.3000 | 41.5400 | 41.5400 | -10.474% | 7 | 291 | -16.466% |
| 2026-04-23 | 44.6400 | 46.4000 | 44.6400 | 46.4000 | +2.769% | 3 | 289 | -25.216% |
| 2026-04-22 | 45.1500 | 45.1500 | 45.1500 | 45.1500 | -5.266% | 1 | 289 | -23.145% |
| 2026-04-21 | 47.8000 | 47.8000 | 47.6600 | 47.6600 | +3.160% | 2 | 288 | -27.193% |
| 2026-04-17 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | -7.876% | 3 | 288 | -24.892% |
| 2026-04-16 | 50.2400 | 50.2800 | 50.1500 | 50.1500 | -10.446% | 204 | 285 | -30.808% |
| 2026-04-14 | 57.2900 | 57.2900 | 56.0000 | 56.0000 | -31.051% | 6 | 81 | -38.036% |
| 2026-03-25 | 81.2200 | 81.2200 | 81.2200 | 81.2200 | +4.262% | 1 | 81 | -57.277% |
| 2026-03-23 | 77.9000 | 77.9000 | 77.9000 | 77.9000 | +5.441% | 1 | 80 | -55.456% |
| 2026-03-16 | 74.0200 | 74.0200 | 73.8800 | 73.8800 | -1.768% | 2 | 79 | -53.032% |
| 2026-03-03 | 75.0500 | 75.2100 | 75.0400 | 75.2100 | +10.457% | 4 | 78 | -53.863% |
| 2026-03-02 | 68.1000 | 68.3000 | 67.9400 | 68.0900 | +6.225% | 114 | 76 | -49.038% |
| 2026-02-09 | 64.1000 | 64.1000 | 64.1000 | 64.1000 | +7.659% | 1 | 6 | -45.866% |
| 2026-02-02 | 59.5400 | 59.5400 | 59.5400 | 59.5400 | -2.361% | 1 | 5 | -41.720% |
| 2026-01-09 | 60.9800 | 60.9800 | 60.9800 | 60.9800 | -1.645% | 3 | 4 | -43.096% |
| 2026-01-02 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | 0.000% | 1 | 1 | -44.032% |