QQQ261231P00680000
QQQ Dec 31 2026 680.00 Put
optionOPRA
EODNov 5, 2026
46.61USD+165.887%(+29.08)474Vol7,308OI
QQQ261231P00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.4900 | 46.6100 | 21.4900 | 46.6100 | +165.887% | 474 | 7,421 | 0.000% |
| 2026-11-04 | 19.4800 | 19.7500 | 15.6900 | 17.5300 | -26.653% | 4,751 | 3,862 | +165.887% |
| 2026-11-03 | 23.9500 | 24.2500 | 22.2500 | 23.9000 | -4.400% | 101 | 3,830 | +95.021% |
| 2026-11-02 | 18.9100 | 25.9900 | 17.0500 | 25.0000 | +17.481% | 766 | 3,954 | +86.440% |
| 2026-10-30 | 19.3900 | 26.2200 | 17.8900 | 21.2800 | +41.961% | 586 | 3,920 | +119.032% |
| 2026-10-29 | 12.6300 | 14.9900 | 12.1100 | 14.9900 | +43.308% | 53 | 3,948 | +210.941% |
| 2026-10-28 | 11.4300 | 11.7000 | 10.4600 | 10.4600 | -13.554% | 105 | 3,936 | +345.602% |
| 2026-10-27 | 13.3400 | 13.3400 | 11.5800 | 12.1000 | -14.909% | 79 | 3,922 | +285.207% |
| 2026-10-26 | 17.5000 | 17.5000 | 13.2600 | 14.2200 | -21.219% | 46 | 3,915 | +227.778% |
| 2026-10-23 | 19.2300 | 19.4100 | 16.7400 | 18.0500 | +0.111% | 205 | 4,042 | +158.227% |
| 2026-10-22 | 14.6000 | 19.2900 | 14.2000 | 18.0300 | +57.467% | 729 | 4,228 | +158.514% |
| 2026-10-21 | 12.9400 | 12.9400 | 11.0300 | 11.4500 | -15.498% | 70 | 4,264 | +307.074% |
| 2026-10-20 | 14.5000 | 15.5900 | 12.3000 | 13.5500 | +5.120% | 169 | 4,250 | +243.985% |
| 2026-10-19 | 12.4300 | 13.2500 | 11.9200 | 12.8900 | -20.136% | 69 | 4,277 | +261.598% |
| 2026-10-16 | 11.4600 | 17.4200 | 11.4600 | 16.1400 | +47.938% | 201 | 4,358 | +188.786% |
| 2026-10-15 | 13.5000 | 14.1000 | 10.9100 | 10.9100 | -1.977% | 209 | 4,336 | +327.223% |
| 2026-10-14 | 9.0500 | 11.7700 | 9.0500 | 11.1300 | +32.975% | 73 | 4,321 | +318.778% |
| 2026-10-13 | 8.9400 | 8.9400 | 8.3000 | 8.3700 | +1.455% | 39 | 4,325 | +456.870% |
| 2026-10-12 | 8.1400 | 8.4900 | 8.1000 | 8.2500 | +4.298% | 36 | 4,320 | +464.970% |
| 2026-10-09 | 8.3700 | 8.5300 | 7.9100 | 7.9100 | -14.208% | 555 | 3,834 | +489.254% |
| 2026-10-08 | 8.0300 | 9.7500 | 7.8600 | 9.2200 | +18.357% | 37 | 3,841 | +405.531% |
| 2026-10-07 | 8.5300 | 8.7200 | 7.6700 | 7.7900 | +4.704% | 113 | 3,825 | +498.331% |
| 2026-10-06 | 7.7700 | 7.9000 | 7.1600 | 7.4400 | -12.264% | 65 | 3,828 | +526.478% |
| 2026-10-05 | 9.2000 | 9.2000 | 8.3300 | 8.4800 | -12.033% | 44 | 3,830 | +449.646% |
| 2026-10-02 | 9.4500 | 9.8800 | 9.1700 | 9.6400 | -12.044% | 42 | 3,826 | +383.506% |
| 2026-10-01 | 11.7800 | 12.3000 | 10.9600 | 10.9600 | +3.788% | 53 | 3,783 | +325.274% |
| 2026-09-30 | 10.7600 | 10.7900 | 10.3200 | 10.5600 | -12.073% | 44 | 3,773 | +341.383% |
| 2026-09-29 | 11.7100 | 12.0100 | 11.7100 | 12.0100 | +3.179% | 17 | 3,767 | +288.093% |
| 2026-09-28 | 11.2900 | 12.5100 | 11.1900 | 11.6400 | +10.332% | 141 | 3,727 | +300.430% |
| 2026-09-25 | 11.2400 | 11.5100 | 10.4400 | 10.5500 | -7.293% | 87 | 3,691 | +341.801% |
| 2026-09-24 | 12.3700 | 12.6300 | 11.2900 | 11.3800 | -0.524% | 190 | 3,741 | +309.578% |
| 2026-09-23 | 10.9500 | 11.8000 | 10.9000 | 11.4400 | +13.831% | 42 | 3,746 | +307.430% |
| 2026-09-22 | 10.5300 | 10.6100 | 10.0300 | 10.0500 | -8.636% | 101 | 3,724 | +363.781% |
| 2026-09-21 | 12.6000 | 12.6000 | 10.7700 | 11.0000 | -24.399% | 283 | 3,754 | +323.727% |
| 2026-09-18 | 15.5000 | 16.2100 | 14.5500 | 14.5500 | -9.515% | 144 | 3,697 | +220.344% |
| 2026-09-17 | 16.3000 | 16.8400 | 16.0800 | 16.0800 | -20.983% | 394 | 3,331 | +189.863% |
| 2026-09-16 | 18.7800 | 21.8600 | 18.2000 | 20.3500 | -0.392% | 31 | 3,314 | +129.042% |
| 2026-09-15 | 19.0600 | 20.4300 | 19.0000 | 20.4300 | +7.188% | 233 | 3,114 | +128.145% |
| 2026-09-14 | 21.4300 | 21.4300 | 18.2900 | 19.0600 | +7.380% | 71 | 3,079 | +144.544% |
| 2026-09-11 | 18.5400 | 18.5400 | 17.0800 | 17.7500 | -14.251% | 46 | 3,070 | +162.592% |
| 2026-09-10 | 20.9000 | 20.9000 | 19.7000 | 20.7000 | +13.239% | 44 | 3,070 | +125.169% |
| 2026-09-09 | 18.0000 | 18.7800 | 18.0000 | 18.2800 | +5.482% | 157 | 3,070 | +154.978% |
| 2026-09-08 | 17.7000 | 17.7000 | 16.9100 | 17.3300 | +6.515% | 12 | 3,066 | +168.956% |
| 2026-09-04 | 16.7600 | 16.9100 | 16.2700 | 16.2700 | -5.020% | 132 | 3,003 | +186.478% |
| 2026-09-03 | 18.8200 | 18.8200 | 17.0800 | 17.1300 | -11.883% | 24 | 2,993 | +172.096% |
| 2026-09-02 | 20.0000 | 20.1900 | 19.4400 | 19.4400 | -5.631% | 23 | 2,992 | +139.763% |
| 2026-09-01 | 20.8500 | 20.8900 | 18.7600 | 20.6000 | +15.730% | 69 | 3,004 | +126.262% |
| 2026-08-31 | 18.9500 | 18.9500 | 17.6400 | 17.8000 | -4.043% | 131 | 3,097 | +161.854% |
| 2026-08-28 | 17.3300 | 18.9700 | 17.3300 | 18.5500 | +3.056% | 112 | 3,096 | +151.267% |
| 2026-08-27 | 19.3100 | 19.3100 | 17.9600 | 18.0000 | -13.378% | 51 | 3,115 | +158.944% |
| 2026-08-26 | 21.7600 | 21.7600 | 20.7800 | 20.7800 | -8.458% | 112 | 3,109 | +124.302% |
| 2026-08-24 | 24.4500 | 24.4500 | 22.6100 | 22.7000 | +4.608% | 10 | 3,106 | +105.330% |
| 2026-08-21 | 23.2300 | 23.2300 | 21.7000 | 21.7000 | -5.323% | 2 | 3,106 | +114.793% |
| 2026-08-20 | 22.9200 | 22.9200 | 22.9200 | 22.9200 | +4.134% | 1 | 3,195 | +103.360% |
| 2026-08-19 | 22.8500 | 22.8500 | 21.5700 | 22.0100 | -0.317% | 97 | 3,106 | +111.767% |
| 2026-08-18 | 21.5600 | 22.6600 | 21.5600 | 22.0800 | +16.517% | 61 | 3,058 | +111.096% |
| 2026-08-17 | 18.5200 | 19.1500 | 18.1400 | 18.9500 | -0.053% | 22 | 3,057 | +145.963% |
| 2026-08-14 | 18.9800 | 19.8700 | 18.9600 | 18.9600 | -0.992% | 12 | 3,054 | +145.833% |
| 2026-08-13 | 19.7800 | 19.7800 | 19.1500 | 19.1500 | -6.311% | 8 | 3,053 | +143.394% |
| 2026-08-12 | 20.8300 | 20.8300 | 20.4400 | 20.4400 | -9.837% | 9 | 3,063 | +128.033% |
| 2026-08-11 | 22.5500 | 22.6700 | 22.4300 | 22.6700 | +2.163% | 7 | 3,062 | +105.602% |
| 2026-08-10 | 22.3000 | 22.3000 | 22.1900 | 22.1900 | -1.378% | 10 | 3,059 | +110.050% |
| 2026-08-07 | 23.3000 | 23.6100 | 22.5000 | 22.5000 | -8.537% | 16 | 3,062 | +107.156% |
| 2026-08-06 | 25.0000 | 25.0000 | 24.6000 | 24.6000 | +0.613% | 2 | 3,061 | +89.472% |
| 2026-08-05 | 24.0000 | 24.4500 | 24.0000 | 24.4500 | -0.407% | 15 | 3,055 | +90.634% |
| 2026-08-04 | 26.2000 | 26.2000 | 24.2800 | 24.5500 | -22.261% | 55 | 3,059 | +89.857% |
| 2026-08-03 | 34.5000 | 34.5000 | 31.5800 | 31.5800 | -7.984% | 261 | 2,979 | +47.593% |
| 2026-07-31 | 36.5500 | 39.1300 | 34.3200 | 34.3200 | -7.915% | 31 | 2,977 | +35.810% |
| 2026-07-30 | 40.0000 | 40.5100 | 37.2700 | 37.2700 | -22.852% | 12 | 2,971 | +25.060% |
| 2026-07-29 | 41.4600 | 48.3100 | 41.4000 | 48.3100 | +16.578% | 6 | 2,996 | -3.519% |
| 2026-07-28 | 42.5900 | 44.4500 | 40.0000 | 41.4400 | +6.039% | 18 | 2,993 | +12.476% |
| 2026-07-27 | 36.2600 | 41.5000 | 36.2600 | 39.0800 | -1.784% | 189 | 3,079 | +19.268% |
| 2026-07-24 | 39.8600 | 40.4900 | 37.7500 | 39.7900 | +5.853% | 86 | 3,091 | +17.140% |
| 2026-07-23 | 36.0000 | 39.1600 | 36.0000 | 37.5900 | +19.182% | 223 | 3,271 | +23.996% |
| 2026-07-22 | 32.0700 | 32.3700 | 31.5400 | 31.5400 | +0.127% | 9 | 3,290 | +47.781% |
| 2026-07-21 | 33.3300 | 33.3300 | 31.5000 | 31.5000 | -11.690% | 53 | 3,337 | +47.968% |
| 2026-07-20 | 32.7700 | 35.7000 | 32.7700 | 35.6700 | -1.437% | 74 | 3,304 | +30.670% |
| 2026-07-17 | 38.9500 | 40.6700 | 35.4800 | 36.1900 | +11.354% | 50 | 3,309 | +28.792% |
| 2026-07-16 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +8.333% | 7 | 3,304 | +43.415% |
| 2026-07-15 | 30.5000 | 32.1200 | 30.0000 | 30.0000 | +1.010% | 7 | 3,307 | +55.367% |
| 2026-07-14 | 30.2200 | 30.2200 | 29.3500 | 29.7000 | -8.050% | 31 | 3,301 | +56.936% |
| 2026-07-13 | 30.4800 | 32.3000 | 30.4800 | 32.3000 | +6.601% | 3 | 3,301 | +44.303% |
| 2026-07-10 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +0.631% | 1 | 3,301 | +53.828% |
| 2026-07-09 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | -10.039% | 2 | 3,299 | +54.799% |
| 2026-07-08 | 35.5500 | 37.0000 | 33.3900 | 33.4700 | +1.578% | 68 | 3,283 | +39.259% |
| 2026-07-07 | 35.5300 | 35.5300 | 32.9500 | 32.9500 | +9.396% | 4 | 3,280 | +41.457% |
| 2026-07-06 | 30.1200 | 30.1200 | 30.1200 | 30.1200 | -15.464% | 1 | 3,279 | +54.748% |
| 2026-07-02 | 30.7400 | 35.6300 | 29.5600 | 35.6300 | +19.124% | 7 | 3,276 | +30.817% |
| 2026-07-01 | 30.2300 | 30.2300 | 29.9100 | 29.9100 | +5.540% | 20 | 3,256 | +55.834% |
| 2026-06-30 | 29.3600 | 29.3600 | 28.3400 | 28.3400 | -10.174% | 2 | 3,256 | +64.467% |
| 2026-06-29 | 33.7800 | 33.7800 | 31.5500 | 31.5500 | -14.475% | 13 | 3,260 | +47.734% |
| 2026-06-26 | 36.7000 | 36.8900 | 35.3600 | 36.8900 | +5.884% | 30 | 3,265 | +26.349% |
| 2026-06-25 | 33.2000 | 36.0200 | 33.2000 | 34.8400 | -8.604% | 4 | 3,264 | +33.783% |
| 2026-06-24 | 35.7500 | 38.6400 | 35.1100 | 38.1200 | +3.083% | 8 | 3,266 | +22.272% |
| 2026-06-23 | 36.8300 | 36.9800 | 35.7000 | 36.9800 | +27.079% | 206 | 3,065 | +26.041% |
| 2026-06-22 | 27.5600 | 29.1000 | 27.5600 | 29.1000 | -1.088% | 2 | 3,064 | +60.172% |
| 2026-06-18 | 29.7300 | 29.7600 | 29.4200 | 29.4200 | -11.599% | 201 | 3,064 | +58.430% |
| 2026-06-17 | 30.0400 | 33.2800 | 30.0400 | 33.2800 | +9.079% | 216 | 2,858 | +40.054% |
| 2026-06-16 | 30.4100 | 30.5100 | 30.4100 | 30.5100 | +10.986% | 21 | 2,858 | +52.770% |
| 2026-06-15 | 27.8900 | 28.6600 | 26.9600 | 27.4900 | -23.083% | 18 | 2,866 | +69.553% |
| 2026-06-11 | 46.6000 | 46.6000 | 35.7000 | 35.7400 | -14.354% | 70 | 2,851 | +30.414% |
| 2026-06-10 | 39.1900 | 41.7300 | 37.9000 | 41.7300 | +10.543% | 14 | 2,855 | +11.694% |
| 2026-06-09 | 32.7000 | 45.7400 | 32.5500 | 37.7500 | +8.228% | 109 | 2,823 | +23.470% |
| 2026-06-08 | 34.5200 | 34.8800 | 34.4200 | 34.8800 | -12.800% | 17 | 2,827 | +33.630% |
| 2026-06-05 | 32.3600 | 40.0000 | 32.3600 | 40.0000 | +36.705% | 23 | 2,817 | +16.525% |
| 2026-06-04 | 29.2600 | 29.2600 | 29.2600 | 29.2600 | +7.337% | 1 | 2,817 | +59.296% |
| 2026-06-03 | 27.0900 | 28.2300 | 27.0900 | 27.2600 | +0.702% | 49 | 2,837 | +70.983% |
| 2026-06-02 | 26.9200 | 27.0700 | 26.9200 | 27.0700 | +1.843% | 10 | 2,834 | +72.183% |
| 2026-06-01 | 27.8000 | 27.8000 | 26.5800 | 26.5800 | -3.310% | 3 | 2,835 | +75.357% |
| 2026-05-29 | 28.0600 | 28.0600 | 27.4900 | 27.4900 | -2.275% | 4 | 2,834 | +69.553% |
| 2026-05-28 | 28.6800 | 28.6800 | 28.0000 | 28.1300 | -7.861% | 4 | 2,833 | +65.695% |
| 2026-05-27 | 30.5300 | 30.5300 | 30.5300 | 30.5300 | +3.702% | 2 | 2,833 | +52.670% |
| 2026-05-26 | 29.7600 | 29.8900 | 29.4400 | 29.4400 | -6.540% | 13 | 2,820 | +58.322% |
| 2026-05-22 | 31.8600 | 31.9600 | 31.5000 | 31.5000 | -14.099% | 2,003 | 820 | +47.968% |
| 2026-05-19 | 36.7000 | 36.7000 | 36.6700 | 36.6700 | +2.373% | 2 | 819 | +27.107% |
| 2026-05-18 | 35.6800 | 35.8200 | 35.6800 | 35.8200 | -1.755% | 4 | 817 | +30.123% |
| 2026-05-15 | 36.4600 | 36.4600 | 36.4600 | 36.4600 | +6.921% | 1 | 817 | +27.839% |
| 2026-05-14 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | -3.481% | 1 | 817 | +36.686% |
| 2026-05-13 | 36.2900 | 36.2900 | 34.6200 | 35.3300 | -6.658% | 593 | 645 | +31.928% |
| 2026-05-12 | 37.7500 | 38.8400 | 37.7500 | 37.8500 | +6.951% | 93 | 645 | +23.144% |
| 2026-05-11 | 35.6200 | 35.6200 | 34.7400 | 35.3900 | -0.028% | 320 | 645 | +31.704% |
| 2026-05-08 | 36.2100 | 36.3200 | 35.3900 | 35.4000 | -11.033% | 9 | 612 | +31.667% |
| 2026-05-07 | 39.2000 | 39.7900 | 38.3800 | 39.7900 | +0.126% | 81 | 616 | +17.140% |
| 2026-05-06 | 40.6000 | 40.9800 | 39.5900 | 39.7400 | -9.083% | 1,039 | 544 | +17.287% |
| 2026-05-05 | 43.2000 | 43.7100 | 42.9600 | 43.7100 | -6.262% | 50 | 411 | +6.635% |
| 2026-05-04 | 46.4200 | 46.6300 | 46.3900 | 46.6300 | +1.746% | 3 | 382 | -0.043% |
| 2026-05-01 | 45.9600 | 45.9600 | 44.6000 | 45.8300 | -10.698% | 11 | 382 | +1.702% |
| 2026-04-30 | 51.2000 | 51.4500 | 51.1700 | 51.3200 | -6.367% | 8 | 382 | -9.178% |
| 2026-04-22 | 54.8100 | 54.8100 | 54.8100 | 54.8100 | -29.223% | 1 | 376 | -14.961% |
| 2026-04-10 | 77.3800 | 77.4400 | 77.3800 | 77.4400 | -14.667% | 2 | 376 | -39.811% |
| 2026-03-18 | 89.1400 | 90.7500 | 89.1400 | 90.7500 | +9.390% | 2 | 376 | -48.639% |
| 2026-03-09 | 88.1900 | 88.1900 | 82.9600 | 82.9600 | -3.208% | 6 | 375 | -43.816% |
| 2026-03-03 | 85.7700 | 85.9000 | 85.7100 | 85.7100 | +3.753% | 200 | 372 | -45.619% |
| 2026-03-02 | 81.3400 | 82.6300 | 81.3400 | 82.6100 | +7.439% | 42 | 226 | -43.578% |
| 2026-02-25 | 76.8500 | 76.8900 | 76.8500 | 76.8900 | -6.448% | 2 | 204 | -39.381% |
| 2026-02-24 | 82.1700 | 82.1900 | 82.0900 | 82.1900 | -0.061% | 232 | 204 | -43.290% |
| 2026-02-20 | 82.2800 | 82.2800 | 82.2400 | 82.2400 | +17.587% | 2 | 2 | -43.324% |
| 2026-02-02 | 69.9400 | 69.9400 | 69.9400 | 69.9400 | 0.000% | 1 | 1 | -33.357% |