QQQ261231P00695000
QQQ Dec 31 2026 695.00 Put
optionOPRA
EODNov 5, 2026
50.87USD+111.254%(+26.79)76Vol8,656OI
QQQ261231P00695000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 28.2500 | 54.0400 | 28.2500 | 50.8700 | +111.254% | 76 | 8,687 | 0.000% |
| 2026-11-04 | 24.4300 | 24.4900 | 20.5800 | 24.0800 | -19.572% | 1,668 | 10,471 | +111.254% |
| 2026-11-03 | 29.6900 | 30.6800 | 29.2200 | 29.9400 | -8.831% | 41 | 10,481 | +69.906% |
| 2026-11-02 | 24.5300 | 32.8400 | 22.3300 | 32.8400 | +12.852% | 82 | 10,466 | +54.903% |
| 2026-10-30 | 24.3000 | 32.2700 | 22.7100 | 29.1000 | +78.857% | 2,784 | 8,830 | +74.811% |
| 2026-10-29 | 16.8000 | 17.3300 | 15.3000 | 16.2700 | +10.081% | 8,039 | 1,010 | +212.661% |
| 2026-10-28 | 14.7900 | 14.9600 | 14.7700 | 14.7800 | -4.707% | 6 | 1,008 | +244.181% |
| 2026-10-27 | 17.6000 | 17.6000 | 14.9000 | 15.5100 | -13.545% | 22 | 993 | +227.982% |
| 2026-10-26 | 21.8900 | 21.8900 | 17.5800 | 17.9400 | -21.728% | 4 | 993 | +183.556% |
| 2026-10-23 | 21.0700 | 23.0300 | 21.0700 | 22.9200 | 0.000% | 53 | 951 | +121.946% |
| 2026-10-22 | 19.0500 | 24.1300 | 19.0500 | 22.9200 | +56.131% | 49 | 954 | +121.946% |
| 2026-10-21 | 15.8200 | 15.8200 | 14.0400 | 14.6800 | -11.832% | 16 | 976 | +246.526% |
| 2026-10-20 | 18.7300 | 19.6800 | 16.0700 | 16.6500 | +1.710% | 73 | 922 | +205.526% |
| 2026-10-19 | 16.7100 | 17.1300 | 15.3900 | 16.3700 | -22.892% | 32 | 917 | +210.751% |
| 2026-10-16 | 15.2000 | 21.2300 | 15.1600 | 21.2300 | +34.623% | 182 | 790 | +139.614% |
| 2026-10-15 | 16.6700 | 17.8400 | 14.8900 | 15.7700 | +8.310% | 48 | 769 | +222.575% |
| 2026-10-14 | 11.6500 | 15.0600 | 11.2500 | 14.5600 | +35.065% | 10 | 765 | +249.382% |
| 2026-10-13 | 10.7700 | 11.1300 | 10.7700 | 10.7800 | +2.083% | 20 | 764 | +371.892% |
| 2026-10-12 | 10.3800 | 10.7600 | 10.3500 | 10.5600 | +6.237% | 42 | 762 | +381.723% |
| 2026-10-09 | 10.4600 | 10.4600 | 9.9400 | 9.9400 | -14.605% | 5 | 762 | +411.771% |
| 2026-10-08 | 10.2500 | 11.6400 | 10.2500 | 11.6400 | +18.776% | 18 | 757 | +337.027% |
| 2026-10-07 | 10.8700 | 10.8700 | 9.8000 | 9.8000 | +7.104% | 11 | 758 | +419.082% |
| 2026-10-06 | 9.7500 | 9.7800 | 9.0300 | 9.1500 | -13.352% | 43 | 747 | +455.956% |
| 2026-10-05 | 11.5600 | 11.5600 | 10.5600 | 10.5600 | -13.584% | 76 | 740 | +381.723% |
| 2026-10-02 | 11.9000 | 12.2200 | 11.9000 | 12.2200 | -11.127% | 3 | 738 | +316.285% |
| 2026-09-30 | 13.2500 | 13.7500 | 12.9500 | 13.7500 | -2.413% | 6 | 736 | +269.964% |
| 2026-09-28 | 14.3100 | 15.4500 | 14.0900 | 14.0900 | +6.420% | 18 | 735 | +261.036% |
| 2026-09-25 | 14.2600 | 14.2600 | 13.0600 | 13.2400 | -6.365% | 26 | 742 | +284.215% |
| 2026-09-24 | 15.5200 | 15.5200 | 13.8600 | 14.1400 | -1.188% | 20 | 748 | +259.760% |
| 2026-09-23 | 13.6900 | 14.6200 | 13.6900 | 14.3100 | +13.933% | 90 | 721 | +255.486% |
| 2026-09-22 | 13.0100 | 13.1900 | 12.5600 | 12.5600 | -7.169% | 5 | 722 | +305.016% |
| 2026-09-21 | 15.6700 | 15.6700 | 13.5300 | 13.5300 | -25.166% | 46 | 715 | +275.979% |
| 2026-09-18 | 20.1100 | 20.1100 | 18.0800 | 18.0800 | -9.600% | 8 | 719 | +181.361% |
| 2026-09-17 | 20.8400 | 21.0900 | 20.0000 | 20.0000 | -23.547% | 11 | 716 | +154.350% |
| 2026-09-16 | 23.3200 | 26.1700 | 23.1700 | 26.1600 | +7.213% | 10 | 718 | +94.457% |
| 2026-09-15 | 24.5600 | 25.1500 | 24.4000 | 24.4000 | +0.164% | 131 | 647 | +108.484% |
| 2026-09-14 | 24.7200 | 24.7200 | 24.3500 | 24.3600 | +14.366% | 39 | 645 | +108.826% |
| 2026-09-11 | 23.1100 | 23.1100 | 21.3000 | 21.3000 | -13.974% | 3 | 644 | +138.826% |
| 2026-09-10 | 24.5400 | 25.1600 | 24.2000 | 24.7600 | +11.532% | 13 | 640 | +105.452% |
| 2026-09-09 | 21.9700 | 22.9100 | 21.9700 | 22.2000 | +5.213% | 27 | 620 | +129.144% |
| 2026-09-04 | 20.6900 | 21.1000 | 20.1600 | 21.1000 | -1.125% | 60 | 571 | +141.090% |
| 2026-09-03 | 22.9500 | 22.9500 | 21.2900 | 21.3400 | -11.599% | 23 | 573 | +138.379% |
| 2026-09-02 | 23.9600 | 24.1400 | 23.9600 | 24.1400 | -4.244% | 11 | 567 | +110.729% |
| 2026-09-01 | 25.5400 | 25.5600 | 24.5800 | 25.2100 | +8.617% | 10 | 567 | +101.785% |
| 2026-08-28 | 23.1900 | 23.2100 | 23.1900 | 23.2100 | +1.045% | 2 | 567 | +119.173% |
| 2026-08-27 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | -13.582% | 1 | 568 | +121.463% |
| 2026-08-26 | 26.5800 | 26.5800 | 26.5800 | 26.5800 | -0.636% | 1 | 569 | +91.384% |
| 2026-08-25 | 26.5300 | 27.0500 | 26.5300 | 26.7500 | -5.544% | 4 | 567 | +90.168% |
| 2026-08-24 | 29.5300 | 29.5300 | 28.3200 | 28.3200 | -1.427% | 2 | 565 | +79.626% |
| 2026-08-20 | 27.5000 | 28.7300 | 27.3000 | 28.7300 | +10.927% | 15 | 561 | +77.062% |
| 2026-08-19 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -2.116% | 1 | 561 | +96.409% |
| 2026-08-18 | 26.2800 | 26.5200 | 26.2800 | 26.4600 | +15.799% | 45 | 578 | +92.252% |
| 2026-08-17 | 21.7200 | 22.8500 | 21.7200 | 22.8500 | +0.088% | 3 | 578 | +122.626% |
| 2026-08-14 | 23.6700 | 23.6700 | 22.8300 | 22.8300 | -0.739% | 3 | 577 | +122.821% |
| 2026-08-13 | 22.9000 | 23.5400 | 22.9000 | 23.0000 | -8.803% | 5 | 574 | +121.174% |
| 2026-08-12 | 25.2200 | 25.2200 | 25.2200 | 25.2200 | -7.653% | 4 | 574 | +101.705% |
| 2026-08-11 | 27.0200 | 27.3100 | 26.8000 | 27.3100 | +1.336% | 12 | 567 | +86.269% |
| 2026-08-07 | 28.2900 | 28.2900 | 26.9500 | 26.9500 | -6.941% | 11 | 578 | +88.757% |
| 2026-08-04 | 31.4100 | 31.7300 | 28.7800 | 28.9600 | -21.219% | 37 | 576 | +75.656% |
| 2026-08-03 | 38.7600 | 38.7600 | 36.6200 | 36.7600 | -16.833% | 15 | 564 | +38.384% |
| 2026-07-30 | 48.5900 | 48.5900 | 44.2000 | 44.2000 | -12.040% | 6 | 561 | +15.090% |
| 2026-07-29 | 49.0600 | 50.9100 | 49.0600 | 50.2500 | -2.047% | 4 | 559 | +1.234% |
| 2026-07-28 | 49.3200 | 51.3000 | 49.3200 | 51.3000 | +12.082% | 20 | 541 | -0.838% |
| 2026-07-27 | 42.0500 | 48.5200 | 42.0500 | 45.7700 | -0.153% | 7 | 538 | +11.143% |
| 2026-07-24 | 45.2500 | 45.8400 | 45.2500 | 45.8400 | +3.104% | 4 | 534 | +10.973% |
| 2026-07-23 | 42.4000 | 44.5900 | 40.8200 | 44.4600 | +18.909% | 47 | 521 | +14.417% |
| 2026-07-22 | 37.5700 | 37.5700 | 36.6000 | 37.3900 | +2.466% | 3 | 521 | +36.052% |
| 2026-07-21 | 36.4900 | 36.4900 | 36.4900 | 36.4900 | -11.346% | 1 | 520 | +39.408% |
| 2026-07-20 | 41.1600 | 41.1600 | 41.1600 | 41.1600 | -4.056% | 2 | 518 | +23.591% |
| 2026-07-17 | 45.0800 | 46.3000 | 41.9900 | 42.9000 | +17.309% | 35 | 516 | +18.578% |
| 2026-07-16 | 36.5700 | 36.5700 | 36.5700 | 36.5700 | +6.061% | 125 | 516 | +39.103% |
| 2026-07-15 | 37.5000 | 37.5000 | 34.4800 | 34.4800 | -1.738% | 3 | 515 | +47.535% |
| 2026-07-14 | 34.5000 | 35.0900 | 34.5000 | 35.0900 | -6.402% | 10 | 515 | +44.970% |
| 2026-07-13 | 36.0000 | 37.4900 | 35.0000 | 37.4900 | +8.353% | 9 | 516 | +35.690% |
| 2026-07-10 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | -0.546% | 1 | 516 | +47.023% |
| 2026-07-09 | 35.2200 | 35.2200 | 34.7900 | 34.7900 | -9.730% | 15 | 501 | +46.220% |
| 2026-07-08 | 38.5600 | 38.5900 | 38.5200 | 38.5400 | +10.272% | 26 | 494 | +31.993% |
| 2026-07-06 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | -15.945% | 1 | 493 | +45.551% |
| 2026-07-02 | 39.0200 | 41.5800 | 39.0200 | 41.5800 | +27.781% | 2 | 491 | +22.342% |
| 2026-06-30 | 32.5400 | 32.5400 | 32.5400 | 32.5400 | -16.756% | 16 | 475 | +56.331% |
| 2026-06-25 | 39.0900 | 39.0900 | 39.0900 | 39.0900 | -2.470% | 1 | 474 | +30.136% |
| 2026-06-24 | 39.9200 | 40.1500 | 39.9200 | 40.0800 | +17.813% | 4 | 471 | +26.921% |
| 2026-06-18 | 35.0000 | 35.0000 | 33.8700 | 34.0200 | +5.784% | 132 | 466 | +49.530% |
| 2026-06-16 | 32.1600 | 32.1600 | 32.1600 | 32.1600 | +3.143% | 5 | 468 | +58.178% |
| 2026-06-15 | 32.3600 | 32.3600 | 31.1800 | 31.1800 | -19.327% | 15 | 458 | +63.149% |
| 2026-06-12 | 38.8000 | 38.8000 | 38.6500 | 38.6500 | -6.303% | 92 | 459 | +31.617% |
| 2026-06-11 | 48.1000 | 48.1000 | 40.8700 | 41.2500 | -12.234% | 96 | 381 | +23.321% |
| 2026-06-10 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +0.085% | 1 | 380 | +8.234% |
| 2026-06-09 | 43.8800 | 50.2500 | 43.8800 | 46.9600 | +16.845% | 133 | 288 | +8.326% |
| 2026-06-05 | 40.0700 | 40.9300 | 40.0300 | 40.1900 | +20.836% | 28 | 260 | +26.574% |
| 2026-06-04 | 33.5600 | 33.5600 | 33.2600 | 33.2600 | +3.132% | 6 | 258 | +52.946% |
| 2026-06-03 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | +4.133% | 1 | 258 | +57.736% |
| 2026-06-02 | 30.9700 | 30.9700 | 30.9700 | 30.9700 | +0.945% | 1 | 257 | +64.256% |
| 2026-06-01 | 30.6700 | 30.6800 | 30.6700 | 30.6800 | -2.696% | 10 | 250 | +65.808% |
| 2026-05-29 | 31.5300 | 31.5300 | 31.5300 | 31.5300 | -6.991% | 8 | 250 | +61.338% |
| 2026-05-26 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -10.719% | 1 | 250 | +50.059% |
| 2026-05-21 | 38.0100 | 38.0100 | 37.9700 | 37.9700 | -3.409% | 2 | 250 | +33.974% |
| 2026-05-20 | 40.7100 | 40.7100 | 39.3100 | 39.3100 | -7.853% | 101 | 191 | +29.407% |
| 2026-05-19 | 44.3000 | 44.3000 | 42.0000 | 42.6600 | +1.571% | 7 | 194 | +19.245% |
| 2026-05-18 | 42.6300 | 42.6300 | 41.8800 | 42.0000 | -1.639% | 10 | 187 | +21.119% |
| 2026-05-15 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +10.080% | 1 | 269 | +19.133% |
| 2026-05-14 | 38.8800 | 38.8800 | 38.7800 | 38.7900 | -3.795% | 107 | 183 | +31.142% |
| 2026-05-13 | 40.9100 | 41.1000 | 40.3200 | 40.3200 | -9.495% | 9 | 178 | +26.166% |
| 2026-05-12 | 42.6100 | 44.8100 | 42.6100 | 44.5500 | +10.136% | 12 | 180 | +14.186% |
| 2026-05-08 | 43.4700 | 43.4700 | 40.4500 | 40.4500 | -9.427% | 3 | 180 | +25.760% |
| 2026-05-07 | 44.1800 | 45.9000 | 44.0000 | 44.6600 | -3.229% | 8 | 178 | +13.905% |
| 2026-05-06 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | -5.951% | 1 | 172 | +10.228% |
| 2026-05-05 | 49.4800 | 49.7100 | 49.0700 | 49.0700 | -8.809% | 468 | 172 | +3.668% |
| 2026-05-04 | 51.7800 | 53.8100 | 51.7800 | 53.8100 | -5.992% | 2 | 78 | -5.464% |
| 2026-04-27 | 57.2400 | 57.2400 | 57.2400 | 57.2400 | -52.462% | 14 | 77 | -11.129% |
| 2026-03-31 | 120.4100 | 120.4100 | 120.4100 | 120.4100 | -7.170% | 1 | 63 | -57.753% |
| 2026-03-30 | 129.7100 | 129.7100 | 129.7100 | 129.7100 | +49.798% | 1 | 62 | -60.782% |
| 2026-02-25 | 87.4900 | 88.0300 | 86.4600 | 86.5900 | +13.382% | 123 | 1 | -41.252% |
| 2026-01-27 | 76.3700 | 76.3700 | 76.3700 | 76.3700 | -3.256% | 1 | 1 | -33.390% |
| 2026-01-26 | 78.9400 | 78.9400 | 78.9400 | 78.9400 | -5.878% | 1 | 1 | -35.559% |
| 2026-01-08 | 83.8700 | 83.8700 | 83.8700 | 83.8700 | 0.000% | 1 | 1 | -39.347% |