QQQ261231P00685000
QQQ Dec 31 2026 685.00 Put
optionOPRA
EODNov 5, 2026
45.45USD+132.006%(+25.86)156Vol690OI
QQQ261231P00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 24.0800 | 47.9400 | 24.0700 | 45.4500 | +132.006% | 156 | 768 | 0.000% |
| 2026-11-04 | 22.9500 | 22.9500 | 17.6800 | 19.5900 | -23.297% | 126 | 801 | +132.006% |
| 2026-11-03 | 26.1400 | 26.1400 | 24.4400 | 25.5400 | -6.515% | 145 | 828 | +77.956% |
| 2026-11-02 | 21.1000 | 27.3200 | 19.3600 | 27.3200 | +18.783% | 187 | 844 | +66.362% |
| 2026-10-30 | 20.4300 | 28.0000 | 19.2400 | 23.0000 | +60.056% | 661 | 873 | +97.609% |
| 2026-10-29 | 14.6000 | 14.6000 | 12.5700 | 14.3700 | +17.787% | 39 | 865 | +216.284% |
| 2026-10-28 | 13.2400 | 13.2400 | 12.2000 | 12.2000 | -4.314% | 14 | 865 | +272.541% |
| 2026-10-27 | 13.8000 | 13.8000 | 12.7500 | 12.7500 | -16.884% | 4 | 864 | +256.471% |
| 2026-10-26 | 14.8100 | 15.3400 | 14.8100 | 15.3400 | -20.805% | 25 | 841 | +196.284% |
| 2026-10-23 | 19.9200 | 19.9200 | 19.2700 | 19.3700 | -4.014% | 10 | 955 | +134.641% |
| 2026-10-22 | 16.1000 | 20.8500 | 15.7900 | 20.1800 | +58.523% | 420 | 801 | +125.223% |
| 2026-10-21 | 13.0900 | 13.6400 | 12.1400 | 12.7300 | -9.136% | 26 | 811 | +257.031% |
| 2026-10-20 | 15.9000 | 16.7700 | 13.5600 | 14.0100 | -0.568% | 101 | 805 | +224.411% |
| 2026-10-19 | 13.4000 | 14.2200 | 12.8500 | 14.0900 | -20.215% | 29 | 798 | +222.569% |
| 2026-10-16 | 12.6400 | 18.3400 | 12.6400 | 17.6600 | +40.382% | 228 | 640 | +157.361% |
| 2026-10-15 | 15.0000 | 15.3300 | 12.5700 | 12.5800 | +1.370% | 27 | 618 | +261.288% |
| 2026-10-14 | 10.0700 | 12.7200 | 9.8000 | 12.4100 | +36.075% | 107 | 629 | +266.237% |
| 2026-10-13 | 9.8800 | 9.8800 | 9.0700 | 9.1200 | +0.110% | 39 | 634 | +398.355% |
| 2026-10-12 | 9.0100 | 9.1400 | 8.8300 | 9.1100 | +5.318% | 77 | 591 | +398.902% |
| 2026-10-09 | 8.9800 | 9.2000 | 8.4800 | 8.6500 | -13.500% | 24 | 580 | +425.434% |
| 2026-10-08 | 8.6200 | 10.2500 | 8.4300 | 10.0000 | +19.048% | 55 | 576 | +354.500% |
| 2026-10-07 | 9.1200 | 9.1900 | 8.4000 | 8.4000 | +6.195% | 46 | 562 | +441.071% |
| 2026-10-06 | 8.2700 | 8.5000 | 7.7600 | 7.9100 | -12.209% | 36 | 574 | +474.589% |
| 2026-10-05 | 9.6800 | 9.7800 | 9.0100 | 9.0100 | -13.449% | 71 | 559 | +404.440% |
| 2026-10-02 | 10.3700 | 10.6400 | 9.8400 | 10.4100 | -19.427% | 84 | 528 | +336.599% |
| 2026-10-01 | 13.0100 | 13.1800 | 12.9000 | 12.9200 | +14.742% | 20 | 531 | +251.780% |
| 2026-09-30 | 11.2700 | 11.2700 | 11.0900 | 11.2600 | -11.058% | 50 | 511 | +303.641% |
| 2026-09-29 | 11.9100 | 12.6600 | 11.9100 | 12.6600 | +4.715% | 5 | 509 | +259.005% |
| 2026-09-28 | 12.6700 | 13.4600 | 12.0900 | 12.0900 | +6.146% | 32 | 508 | +275.931% |
| 2026-09-25 | 12.3000 | 12.4100 | 11.2500 | 11.3900 | -7.248% | 52 | 485 | +299.034% |
| 2026-09-24 | 13.4700 | 13.6000 | 12.0900 | 12.2800 | -1.760% | 25 | 488 | +270.114% |
| 2026-09-23 | 11.7100 | 12.6400 | 11.7100 | 12.5000 | +13.020% | 69 | 513 | +263.600% |
| 2026-09-22 | 11.5000 | 11.5000 | 10.7900 | 11.0600 | -4.737% | 53 | 497 | +310.940% |
| 2026-09-21 | 13.6400 | 13.6400 | 11.5100 | 11.6100 | -24.903% | 62 | 467 | +291.473% |
| 2026-09-18 | 17.5200 | 17.5400 | 15.4600 | 15.4600 | -10.893% | 14 | 470 | +193.984% |
| 2026-09-17 | 17.9000 | 18.2000 | 17.3500 | 17.3500 | -19.302% | 19 | 465 | +161.960% |
| 2026-09-16 | 20.2500 | 23.5600 | 19.7000 | 21.5000 | +0.608% | 16 | 464 | +111.395% |
| 2026-09-15 | 21.0100 | 21.3700 | 21.0100 | 21.3700 | +7.603% | 5 | 465 | +112.681% |
| 2026-09-14 | 23.0000 | 23.0000 | 19.8600 | 19.8600 | +5.526% | 49 | 439 | +128.852% |
| 2026-09-11 | 19.3000 | 19.4000 | 18.6100 | 18.8200 | -14.103% | 21 | 436 | +141.498% |
| 2026-09-10 | 21.8600 | 22.5700 | 21.3000 | 21.9100 | +11.786% | 16 | 433 | +107.440% |
| 2026-09-09 | 19.3600 | 20.2600 | 19.3600 | 19.6000 | +7.456% | 36 | 442 | +131.888% |
| 2026-09-08 | 18.3000 | 18.4900 | 18.2400 | 18.2400 | -1.512% | 18 | 424 | +149.178% |
| 2026-09-04 | 17.5300 | 18.5200 | 17.4800 | 18.5200 | -11.557% | 43 | 420 | +145.410% |
| 2026-09-02 | 21.0800 | 21.0800 | 20.9400 | 20.9400 | -1.690% | 6 | 420 | +117.049% |
| 2026-09-01 | 20.7500 | 21.3000 | 20.7500 | 21.3000 | +10.078% | 2 | 420 | +113.380% |
| 2026-08-31 | 20.3100 | 20.3100 | 19.3500 | 19.3500 | -1.577% | 2 | 420 | +134.884% |
| 2026-08-28 | 20.2600 | 20.2900 | 19.6600 | 19.6600 | -15.839% | 3 | 418 | +131.180% |
| 2026-08-25 | 22.8100 | 23.9500 | 22.8100 | 23.3600 | -10.326% | 7 | 420 | +94.563% |
| 2026-08-24 | 25.5000 | 26.0500 | 25.5000 | 26.0500 | +7.823% | 2 | 420 | +74.472% |
| 2026-08-20 | 24.2300 | 24.2300 | 24.1600 | 24.1600 | +5.733% | 2 | 421 | +88.121% |
| 2026-08-19 | 24.4000 | 24.6000 | 22.8500 | 22.8500 | -4.831% | 4 | 423 | +98.906% |
| 2026-08-18 | 23.5500 | 24.0100 | 23.5500 | 24.0100 | +17.869% | 16 | 435 | +89.296% |
| 2026-08-17 | 19.2500 | 20.3700 | 19.2500 | 20.3700 | -2.114% | 4 | 433 | +123.122% |
| 2026-08-14 | 21.2700 | 21.2700 | 20.7900 | 20.8100 | +2.010% | 230 | 318 | +118.405% |
| 2026-08-13 | 20.7000 | 20.7000 | 20.2900 | 20.4000 | -7.357% | 5 | 316 | +122.794% |
| 2026-08-12 | 22.3500 | 22.5600 | 21.6500 | 22.0200 | -8.631% | 8 | 311 | +106.403% |
| 2026-08-11 | 24.5800 | 24.5800 | 23.8000 | 24.1000 | +2.205% | 4 | 308 | +88.589% |
| 2026-08-10 | 23.5100 | 23.5800 | 23.5100 | 23.5800 | -0.716% | 3 | 309 | +92.748% |
| 2026-08-07 | 24.7700 | 24.7700 | 23.7500 | 23.7500 | -9.489% | 2 | 308 | +91.368% |
| 2026-08-06 | 27.1300 | 27.1300 | 26.2400 | 26.2400 | +1.001% | 3 | 307 | +73.209% |
| 2026-08-04 | 28.1700 | 28.8300 | 25.6800 | 25.9800 | -17.915% | 150 | 372 | +74.942% |
| 2026-08-03 | 34.1600 | 34.3100 | 31.6500 | 31.6500 | -14.690% | 476 | 308 | +43.602% |
| 2026-07-31 | 39.2300 | 40.6800 | 37.0700 | 37.1000 | -11.519% | 6 | 308 | +22.507% |
| 2026-07-30 | 42.0600 | 42.0600 | 40.3100 | 41.9300 | -17.036% | 14 | 310 | +8.395% |
| 2026-07-29 | 48.2000 | 50.5400 | 48.2000 | 50.5400 | +15.891% | 2 | 310 | -10.071% |
| 2026-07-28 | 44.1000 | 46.0500 | 42.6100 | 43.6100 | +5.747% | 5 | 311 | +4.219% |
| 2026-07-27 | 39.0300 | 43.7700 | 39.0300 | 41.2400 | -1.833% | 11 | 304 | +10.209% |
| 2026-07-24 | 39.5600 | 42.4900 | 39.4800 | 42.0100 | +4.088% | 29 | 309 | +8.189% |
| 2026-07-23 | 38.1000 | 40.4000 | 38.1000 | 40.3600 | +21.713% | 6 | 317 | +12.611% |
| 2026-07-22 | 34.9000 | 34.9000 | 33.1600 | 33.1600 | -0.391% | 18 | 319 | +37.063% |
| 2026-07-21 | 34.2200 | 34.5500 | 33.2900 | 33.2900 | -11.580% | 14 | 311 | +36.527% |
| 2026-07-20 | 36.1200 | 37.6500 | 35.6500 | 37.6500 | -3.954% | 16 | 306 | +20.717% |
| 2026-07-17 | 41.8500 | 41.8500 | 37.4600 | 39.2000 | +15.566% | 36 | 296 | +15.944% |
| 2026-07-15 | 33.7800 | 33.9200 | 33.7800 | 33.9200 | +7.717% | 2 | 296 | +33.992% |
| 2026-07-14 | 31.4700 | 31.4900 | 31.4700 | 31.4900 | -2.083% | 5 | 296 | +44.332% |
| 2026-07-13 | 33.1100 | 33.1100 | 32.1600 | 32.1600 | +2.095% | 5 | 292 | +41.325% |
| 2026-07-10 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -10.154% | 1 | 291 | +44.286% |
| 2026-07-08 | 38.0500 | 38.0500 | 35.0600 | 35.0600 | -4.312% | 10 | 293 | +29.635% |
| 2026-07-07 | 36.0000 | 36.6400 | 36.0000 | 36.6400 | +15.584% | 3 | 291 | +24.045% |
| 2026-07-06 | 31.9000 | 31.9000 | 31.5400 | 31.7000 | -10.528% | 4 | 290 | +43.375% |
| 2026-07-02 | 35.5400 | 35.5400 | 35.4300 | 35.4300 | +14.995% | 2 | 289 | +28.281% |
| 2026-07-01 | 30.8100 | 30.8100 | 30.8100 | 30.8100 | +1.415% | 1 | 289 | +47.517% |
| 2026-06-30 | 30.9500 | 30.9500 | 30.3800 | 30.3800 | -18.987% | 5 | 286 | +49.605% |
| 2026-06-25 | 40.5200 | 40.5200 | 37.5000 | 37.5000 | +2.208% | 3 | 286 | +21.200% |
| 2026-06-24 | 36.7700 | 36.7700 | 36.6900 | 36.6900 | -4.204% | 2 | 286 | +23.876% |
| 2026-06-23 | 38.4500 | 38.4500 | 38.3000 | 38.3000 | +21.587% | 3 | 287 | +18.668% |
| 2026-06-22 | 30.8000 | 31.5800 | 30.8000 | 31.5000 | +3.995% | 6 | 285 | +44.286% |
| 2026-06-18 | 30.2900 | 30.2900 | 30.2900 | 30.2900 | -11.147% | 1 | 285 | +50.050% |
| 2026-06-17 | 34.0900 | 34.0900 | 34.0900 | 34.0900 | +19.488% | 1 | 285 | +33.324% |
| 2026-06-15 | 29.7500 | 29.7500 | 28.3600 | 28.5300 | -24.524% | 3 | 283 | +59.306% |
| 2026-06-11 | 41.6000 | 44.2400 | 37.8000 | 37.8000 | -9.461% | 103 | 320 | +20.238% |
| 2026-06-09 | 41.7900 | 47.7500 | 41.7500 | 41.7500 | +13.667% | 227 | 392 | +8.862% |
| 2026-06-08 | 36.7300 | 36.7300 | 36.7300 | 36.7300 | -9.219% | 200 | 192 | +23.741% |
| 2026-06-05 | 34.7100 | 40.4600 | 34.7100 | 40.4600 | +36.459% | 2 | 192 | +12.333% |
| 2026-06-03 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +5.030% | 10 | 193 | +53.288% |
| 2026-06-02 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | -2.149% | 1 | 192 | +60.999% |
| 2026-05-29 | 29.0000 | 29.0000 | 28.8500 | 28.8500 | -2.435% | 6 | 191 | +57.539% |
| 2026-05-28 | 29.5700 | 29.5700 | 29.5700 | 29.5700 | -6.276% | 10 | 191 | +53.703% |
| 2026-05-27 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | +2.170% | 1 | 190 | +44.057% |
| 2026-05-26 | 30.8800 | 30.8800 | 30.8800 | 30.8800 | -6.026% | 1 | 189 | +47.183% |
| 2026-05-22 | 32.8600 | 32.8600 | 32.8600 | 32.8600 | -5.001% | 5 | 184 | +38.314% |
| 2026-05-21 | 34.6900 | 34.6900 | 34.5800 | 34.5900 | -5.388% | 4 | 183 | +31.396% |
| 2026-05-20 | 36.6500 | 36.6500 | 36.5600 | 36.5600 | -5.700% | 2 | 182 | +24.316% |
| 2026-05-18 | 38.7700 | 38.7700 | 38.7700 | 38.7700 | +1.545% | 6 | 184 | +17.230% |
| 2026-05-12 | 38.1800 | 38.1800 | 38.1800 | 38.1800 | +5.470% | 1 | 184 | +19.041% |
| 2026-05-11 | 36.5800 | 36.6700 | 36.2000 | 36.2000 | -3.286% | 9 | 185 | +25.552% |
| 2026-05-08 | 37.8500 | 37.8500 | 37.4300 | 37.4300 | -10.132% | 3 | 184 | +21.427% |
| 2026-05-07 | 40.4400 | 41.7100 | 40.4400 | 41.6500 | +0.994% | 8 | 182 | +9.124% |
| 2026-05-06 | 42.6700 | 42.7900 | 41.2400 | 41.2400 | -8.862% | 11 | 182 | +10.209% |
| 2026-05-05 | 45.6000 | 45.6100 | 45.0900 | 45.2500 | -5.473% | 579 | 182 | +0.442% |
| 2026-05-01 | 49.0000 | 49.0000 | 47.6100 | 47.8700 | -15.214% | 8 | 436 | -5.055% |
| 2026-04-28 | 56.4600 | 56.4600 | 56.4600 | 56.4600 | +6.448% | 1 | 436 | -19.501% |
| 2026-04-27 | 53.0400 | 53.0400 | 53.0400 | 53.0400 | -1.229% | 1 | 436 | -14.310% |
| 2026-04-24 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -5.789% | 1 | 435 | -15.363% |
| 2026-04-22 | 58.0000 | 58.0000 | 57.0000 | 57.0000 | -28.103% | 8 | 434 | -20.263% |
| 2026-04-10 | 79.2300 | 79.3400 | 79.2300 | 79.2800 | -17.802% | 9 | 430 | -42.672% |
| 2026-03-23 | 96.9300 | 97.0500 | 96.4500 | 96.4500 | -11.530% | 6 | 427 | -52.877% |
| 2026-03-20 | 107.1300 | 109.0200 | 107.1300 | 109.0200 | +9.612% | 8 | 429 | -58.310% |
| 2026-03-19 | 99.4300 | 99.4600 | 99.4300 | 99.4600 | +18.772% | 2 | 424 | -54.303% |
| 2026-03-04 | 85.3500 | 85.4100 | 83.7200 | 83.7400 | -2.639% | 42 | 423 | -45.725% |
| 2026-03-02 | 84.9300 | 86.0600 | 84.9300 | 86.0100 | -0.967% | 390 | 403 | -47.157% |
| 2026-02-27 | 87.7200 | 87.8400 | 86.8500 | 86.8500 | +0.953% | 80 | 87 | -47.668% |
| 2026-02-24 | 85.6200 | 86.0300 | 85.2600 | 86.0300 | -2.083% | 85 | 47 | -47.170% |
| 2026-02-20 | 88.6900 | 88.7500 | 87.8600 | 87.8600 | -1.535% | 4 | 3 | -48.270% |
| 2026-02-19 | 89.1400 | 89.2300 | 89.1400 | 89.2300 | 0.000% | 2 | 1 | -49.064% |