QQQ261231P00715000
QQQ Dec 31 2026 715.00 Put
optionOPRA
EODNov 5, 2026
70.33USD+113.121%(+37.33)75Vol39,743OI
QQQ261231P00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 40.98 | 70.33 | 40.98 | 70.33 | +113.121% | 75 | 39,726 | 0.000% |
| 2026-11-04 | 34.72 | 35.56 | 30.85 | 33.00 | -16.646% | 26 | 39,745 | +113.121% |
| 2026-11-03 | 41.06 | 41.06 | 39.59 | 39.59 | -8.968% | 22 | 39,757 | +77.646% |
| 2026-11-02 | 36.42 | 43.83 | 35.95 | 43.49 | +18.631% | 31 | 39,763 | +61.715% |
| 2026-10-30 | 33.25 | 41.97 | 32.00 | 36.66 | +33.309% | 431 | 39,843 | +91.844% |
| 2026-10-29 | 23.28 | 28.00 | 22.25 | 27.50 | +37.500% | 132 | 39,859 | +155.745% |
| 2026-10-28 | 20.50 | 21.87 | 19.20 | 20.00 | -6.803% | 147 | 39,923 | +251.650% |
| 2026-10-27 | 24.26 | 24.41 | 20.93 | 21.46 | -17.015% | 34 | 39,914 | +227.726% |
| 2026-10-26 | 29.72 | 29.72 | 24.21 | 25.86 | -16.822% | 67 | 39,904 | +171.964% |
| 2026-10-23 | 32.46 | 32.52 | 29.41 | 31.09 | +0.258% | 262 | 40,005 | +126.214% |
| 2026-10-22 | 25.71 | 32.31 | 25.10 | 31.01 | +52.159% | 172 | 40,024 | +126.798% |
| 2026-10-21 | 22.00 | 22.22 | 19.56 | 20.38 | -11.545% | 43 | 40,021 | +245.093% |
| 2026-10-20 | 25.05 | 26.50 | 21.92 | 23.04 | +0.174% | 31 | 40,018 | +205.252% |
| 2026-10-19 | 22.63 | 23.80 | 20.60 | 23.00 | -16.576% | 99 | 40,000 | +205.783% |
| 2026-10-16 | 20.81 | 29.14 | 20.81 | 27.57 | +40.951% | 240 | 39,850 | +155.096% |
| 2026-10-15 | 23.68 | 25.24 | 19.56 | 19.56 | -0.357% | 163 | 39,803 | +259.560% |
| 2026-10-14 | 16.00 | 20.36 | 15.91 | 19.63 | +30.605% | 72 | 39,823 | +258.278% |
| 2026-10-13 | 16.03 | 16.03 | 14.91 | 15.03 | +2.875% | 153 | 39,791 | +367.931% |
| 2026-10-12 | 14.55 | 14.61 | 14.55 | 14.61 | +5.870% | 3 | 39,790 | +381.383% |
| 2026-10-09 | 14.35 | 14.87 | 13.80 | 13.80 | -12.658% | 13 | 39,785 | +409.638% |
| 2026-10-08 | 13.27 | 15.80 | 13.27 | 15.80 | +19.516% | 30 | 39,781 | +345.127% |
| 2026-10-07 | 14.78 | 14.78 | 13.22 | 13.22 | +3.524% | 11 | 39,788 | +431.997% |
| 2026-10-06 | 12.80 | 12.80 | 12.60 | 12.77 | -10.574% | 11 | 39,788 | +450.744% |
| 2026-10-05 | 15.16 | 15.16 | 14.10 | 14.28 | -11.304% | 16 | 39,786 | +392.507% |
| 2026-10-02 | 15.96 | 16.57 | 15.52 | 16.10 | -16.968% | 38 | 39,780 | +336.832% |
| 2026-10-01 | 18.24 | 20.05 | 18.03 | 19.39 | +4.360% | 5 | 39,778 | +262.713% |
| 2026-09-30 | 18.14 | 18.60 | 17.40 | 18.58 | -2.467% | 34 | 39,771 | +278.525% |
| 2026-09-29 | 19.47 | 19.47 | 18.60 | 19.05 | -4.271% | 33 | 39,752 | +269.186% |
| 2026-09-28 | 19.25 | 21.01 | 18.72 | 19.90 | +11.798% | 48 | 39,757 | +253.417% |
| 2026-09-25 | 19.22 | 19.22 | 17.55 | 17.80 | -5.420% | 30 | 39,754 | +295.112% |
| 2026-09-24 | 20.93 | 20.93 | 18.73 | 18.82 | -1.928% | 36 | 39,750 | +273.698% |
| 2026-09-23 | 17.53 | 19.50 | 17.51 | 19.19 | +13.685% | 90 | 39,696 | +266.493% |
| 2026-09-22 | 17.64 | 17.69 | 16.88 | 16.88 | -8.161% | 22 | 39,692 | +316.647% |
| 2026-09-21 | 21.81 | 21.81 | 18.25 | 18.38 | -24.672% | 352 | 39,565 | +282.644% |
| 2026-09-18 | 26.05 | 27.11 | 24.40 | 24.40 | -8.098% | 55 | 39,565 | +188.238% |
| 2026-09-17 | 27.30 | 27.97 | 26.47 | 26.55 | -18.433% | 616 | 39,168 | +164.896% |
| 2026-09-16 | 30.31 | 35.18 | 29.49 | 32.55 | -2.252% | 24 | 39,174 | +116.068% |
| 2026-09-15 | 32.04 | 33.50 | 32.04 | 33.30 | +7.802% | 40 | 39,192 | +111.201% |
| 2026-09-14 | 34.74 | 34.74 | 29.59 | 30.89 | +7.331% | 44 | 39,195 | +127.679% |
| 2026-09-11 | 30.00 | 30.00 | 28.00 | 28.78 | -12.788% | 101 | 39,155 | +144.371% |
| 2026-09-10 | 32.71 | 33.47 | 32.09 | 33.00 | +11.186% | 24 | 39,155 | +113.121% |
| 2026-09-09 | 29.13 | 30.69 | 28.25 | 29.68 | +3.885% | 61 | 39,131 | +136.961% |
| 2026-09-08 | 27.67 | 29.64 | 27.66 | 28.57 | +5.153% | 37 | 39,111 | +146.167% |
| 2026-09-04 | 27.57 | 27.57 | 26.50 | 27.17 | -3.687% | 136 | 39,026 | +158.852% |
| 2026-09-03 | 30.63 | 30.69 | 28.09 | 28.21 | -12.798% | 61 | 39,014 | +149.309% |
| 2026-09-02 | 33.20 | 33.20 | 32.35 | 32.35 | 0.000% | 6 | 39,017 | +117.403% |
| 2026-09-01 | 32.99 | 32.99 | 31.70 | 32.35 | +10.485% | 7 | 39,014 | +117.403% |
| 2026-08-31 | 30.00 | 30.05 | 29.28 | 29.28 | -1.844% | 38,011 | 1,006 | +140.198% |
| 2026-08-28 | 27.81 | 31.01 | 27.81 | 29.83 | +3.901% | 20 | 1,004 | +135.769% |
| 2026-08-27 | 30.82 | 30.98 | 28.71 | 28.71 | -16.686% | 18 | 992 | +144.967% |
| 2026-08-26 | 34.46 | 34.46 | 34.46 | 34.46 | -0.634% | 1 | 1,002 | +104.092% |
| 2026-08-25 | 34.68 | 34.68 | 34.68 | 34.68 | -2.475% | 1 | 1,001 | +102.797% |
| 2026-08-24 | 37.49 | 37.92 | 35.44 | 35.56 | +5.332% | 5 | 1,001 | +97.778% |
| 2026-08-21 | 35.82 | 36.04 | 33.76 | 33.76 | -6.274% | 17 | 992 | +108.323% |
| 2026-08-20 | 34.65 | 36.56 | 34.65 | 36.02 | +6.916% | 6 | 994 | +95.253% |
| 2026-08-19 | 32.63 | 33.76 | 32.63 | 33.69 | +1.629% | 18 | 987 | +108.756% |
| 2026-08-18 | 32.67 | 33.58 | 32.67 | 33.15 | +17.762% | 13 | 984 | +112.157% |
| 2026-08-17 | 28.37 | 28.37 | 28.15 | 28.15 | -2.797% | 2 | 984 | +149.840% |
| 2026-08-13 | 29.75 | 29.75 | 28.96 | 28.96 | -6.581% | 254 | 995 | +142.852% |
| 2026-08-12 | 32.04 | 32.04 | 31.00 | 31.00 | -9.224% | 28 | 997 | +126.871% |
| 2026-08-11 | 33.88 | 35.06 | 33.84 | 34.15 | +0.471% | 280 | 730 | +105.944% |
| 2026-08-07 | 36.06 | 36.06 | 33.99 | 33.99 | -7.131% | 35 | 750 | +106.914% |
| 2026-08-06 | 37.24 | 37.24 | 36.60 | 36.60 | -7.248% | 3 | 750 | +92.158% |
| 2026-08-05 | 35.05 | 39.46 | 35.05 | 39.46 | +8.258% | 12 | 746 | +78.231% |
| 2026-08-04 | 39.60 | 39.85 | 36.40 | 36.45 | -30.479% | 17 | 748 | +92.949% |
| 2026-07-31 | 52.43 | 52.43 | 52.43 | 52.43 | -11.600% | 4 | 744 | +34.141% |
| 2026-07-30 | 59.31 | 59.31 | 59.31 | 59.31 | -12.779% | 3 | 747 | +18.580% |
| 2026-07-29 | 66.89 | 68.00 | 66.89 | 68.00 | +16.180% | 19 | 757 | +3.426% |
| 2026-07-28 | 58.15 | 58.53 | 58.15 | 58.53 | -0.797% | 2 | 757 | +20.161% |
| 2026-07-27 | 56.80 | 59.00 | 56.80 | 59.00 | +11.552% | 2 | 757 | +19.203% |
| 2026-07-24 | 52.89 | 52.89 | 52.89 | 52.89 | +2.639% | 1 | 758 | +32.974% |
| 2026-07-23 | 51.53 | 51.53 | 51.53 | 51.53 | +15.954% | 1 | 759 | +36.484% |
| 2026-07-21 | 44.44 | 44.44 | 44.44 | 44.44 | -7.532% | 1 | 760 | +58.258% |
| 2026-07-20 | 47.21 | 48.06 | 47.21 | 48.06 | -3.436% | 4 | 762 | +46.338% |
| 2026-07-17 | 56.60 | 56.60 | 49.77 | 49.77 | +7.961% | 23 | 783 | +41.310% |
| 2026-07-16 | 44.63 | 46.10 | 44.38 | 46.10 | +3.224% | 9 | 779 | +52.560% |
| 2026-07-15 | 41.01 | 44.66 | 41.01 | 44.66 | +5.829% | 3 | 779 | +57.479% |
| 2026-07-14 | 42.15 | 42.20 | 42.15 | 42.20 | -4.998% | 3 | 776 | +66.659% |
| 2026-07-13 | 43.63 | 44.42 | 43.17 | 44.42 | +10.911% | 7 | 773 | +58.330% |
| 2026-07-10 | 41.03 | 41.03 | 40.05 | 40.05 | -7.077% | 2 | 773 | +75.605% |
| 2026-07-09 | 43.10 | 43.10 | 43.10 | 43.10 | -7.272% | 1 | 774 | +63.179% |
| 2026-07-08 | 46.45 | 46.48 | 46.45 | 46.48 | +1.087% | 2 | 781 | +51.312% |
| 2026-07-07 | 45.77 | 49.28 | 45.77 | 45.98 | +10.849% | 14 | 783 | +52.958% |
| 2026-07-06 | 42.39 | 42.39 | 41.48 | 41.48 | -14.421% | 5 | 782 | +69.552% |
| 2026-07-02 | 48.80 | 49.75 | 48.47 | 48.47 | +23.711% | 8 | 780 | +45.100% |
| 2026-06-30 | 39.18 | 39.18 | 39.18 | 39.18 | -10.241% | 1 | 780 | +79.505% |
| 2026-06-29 | 46.59 | 47.46 | 43.52 | 43.65 | -13.990% | 15 | 780 | +61.123% |
| 2026-06-26 | 53.00 | 53.00 | 48.15 | 50.75 | +4.769% | 12 | 784 | +38.581% |
| 2026-06-25 | 44.73 | 52.00 | 44.73 | 48.44 | -8.604% | 37 | 768 | +45.190% |
| 2026-06-24 | 49.50 | 53.00 | 47.66 | 53.00 | +6.000% | 11 | 766 | +32.698% |
| 2026-06-23 | 48.63 | 50.12 | 47.99 | 50.00 | +24.378% | 17 | 767 | +40.660% |
| 2026-06-22 | 38.23 | 40.90 | 38.23 | 40.20 | +1.746% | 11 | 768 | +74.950% |
| 2026-06-18 | 39.55 | 39.55 | 39.51 | 39.51 | -13.469% | 6 | 768 | +78.006% |
| 2026-06-17 | 45.52 | 45.66 | 45.52 | 45.66 | +20.890% | 8 | 760 | +54.030% |
| 2026-06-15 | 38.67 | 38.67 | 37.63 | 37.77 | -18.034% | 9 | 767 | +86.206% |
| 2026-06-12 | 49.27 | 49.27 | 46.08 | 46.08 | -5.477% | 3 | 766 | +52.626% |
| 2026-06-11 | 53.83 | 55.12 | 48.75 | 48.75 | -6.663% | 24 | 764 | +44.267% |
| 2026-06-10 | 51.50 | 52.23 | 51.50 | 52.23 | -0.019% | 6 | 768 | +34.654% |
| 2026-06-09 | 46.60 | 60.68 | 46.60 | 52.24 | +10.960% | 265 | 718 | +34.629% |
| 2026-06-08 | 47.35 | 48.46 | 46.58 | 47.08 | -6.495% | 7 | 714 | +49.384% |
| 2026-06-05 | 41.50 | 50.35 | 41.50 | 50.35 | +32.850% | 34 | 706 | +39.682% |
| 2026-06-04 | 37.90 | 37.90 | 37.90 | 37.90 | +0.106% | 1 | 705 | +85.567% |
| 2026-06-03 | 37.75 | 37.86 | 37.75 | 37.86 | +1.720% | 2 | 705 | +85.763% |
| 2026-06-02 | 37.14 | 37.22 | 37.14 | 37.22 | +0.649% | 11 | 716 | +88.958% |
| 2026-06-01 | 37.59 | 37.81 | 36.50 | 36.98 | -2.684% | 48 | 678 | +90.184% |
| 2026-05-29 | 38.09 | 38.09 | 38.00 | 38.00 | -2.112% | 5 | 681 | +85.079% |
| 2026-05-28 | 38.78 | 38.82 | 38.62 | 38.82 | -7.196% | 25 | 658 | +81.170% |
| 2026-05-27 | 41.83 | 41.83 | 41.83 | 41.83 | +0.625% | 1 | 657 | +68.133% |
| 2026-05-26 | 41.04 | 41.57 | 41.04 | 41.57 | -5.523% | 3 | 654 | +69.185% |
| 2026-05-22 | 44.00 | 44.00 | 42.95 | 44.00 | -8.333% | 14 | 651 | +59.841% |
| 2026-05-21 | 48.00 | 48.00 | 48.00 | 48.00 | +0.840% | 5 | 651 | +46.521% |
| 2026-05-20 | 47.50 | 47.60 | 47.50 | 47.60 | -10.476% | 8 | 643 | +47.752% |
| 2026-05-19 | 53.17 | 53.17 | 53.17 | 53.17 | +11.491% | 3 | 646 | +32.274% |
| 2026-05-15 | 49.00 | 49.00 | 47.69 | 47.69 | +3.674% | 4 | 647 | +47.473% |
| 2026-05-14 | 46.95 | 47.35 | 46.00 | 46.00 | -2.335% | 11 | 640 | +52.891% |
| 2026-05-13 | 47.98 | 47.98 | 47.10 | 47.10 | -5.422% | 5 | 638 | +49.321% |
| 2026-05-12 | 48.77 | 51.91 | 48.77 | 49.80 | +3.384% | 4 | 638 | +41.225% |
| 2026-05-11 | 48.42 | 48.42 | 46.89 | 48.17 | -1.714% | 13 | 638 | +46.004% |
| 2026-05-08 | 49.01 | 49.01 | 49.01 | 49.01 | -10.073% | 1 | 627 | +43.501% |
| 2026-05-06 | 54.50 | 54.50 | 54.50 | 54.50 | -7.407% | 10 | 626 | +29.046% |
| 2026-05-05 | 59.16 | 59.38 | 58.67 | 58.86 | -5.718% | 812 | 626 | +19.487% |
| 2026-05-01 | 62.45 | 62.45 | 62.38 | 62.43 | -15.223% | 202 | 122 | +12.654% |
| 2026-04-28 | 71.99 | 73.93 | 71.75 | 73.64 | +7.598% | 225 | 122 | -4.495% |
| 2026-04-27 | 68.46 | 68.46 | 68.44 | 68.44 | -37.968% | 2 | 2 | +2.762% |
| 2026-04-08 | 110.33 | 110.33 | 110.33 | 110.33 | -17.430% | 1 | 1 | -36.255% |
| 2026-03-26 | 133.62 | 133.62 | 133.62 | 133.62 | +12.144% | 13 | 16 | -47.366% |
| 2026-03-09 | 119.57 | 119.57 | 119.15 | 119.15 | +28.561% | 13 | 16 | -40.974% |
| 2026-01-27 | 92.68 | 92.68 | 92.68 | 92.68 | 0.000% | 3 | 3 | -24.115% |