QQQ261231P00725000
QQQ Dec 31 2026 725.00 Put
optionOPRA
EODNov 5, 2026
76.10USD+89.068%(+35.85)113Vol968OI
QQQ261231P00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 50.35 | 76.50 | 50.35 | 76.10 | +89.068% | 113 | 1,055 | 0.000% |
| 2026-11-04 | 35.90 | 40.25 | 35.55 | 40.25 | -15.724% | 13 | 1,055 | +89.068% |
| 2026-11-03 | 47.24 | 47.86 | 45.99 | 47.76 | +9.066% | 22 | 1,046 | +59.338% |
| 2026-11-02 | 36.70 | 43.79 | 36.70 | 43.79 | -4.659% | 66 | 1,056 | +73.784% |
| 2026-10-30 | 38.84 | 48.60 | 37.43 | 45.93 | +39.605% | 32 | 1,055 | +65.687% |
| 2026-10-29 | 27.50 | 33.00 | 27.11 | 32.90 | +37.083% | 37 | 1,074 | +131.307% |
| 2026-10-28 | 24.34 | 24.86 | 22.87 | 24.00 | -4.115% | 37 | 1,078 | +217.083% |
| 2026-10-27 | 28.80 | 28.80 | 24.98 | 25.03 | -16.007% | 72 | 1,085 | +204.035% |
| 2026-10-26 | 34.42 | 34.55 | 28.37 | 29.80 | -17.657% | 84 | 1,102 | +155.369% |
| 2026-10-23 | 35.94 | 36.19 | 35.90 | 36.19 | +2.696% | 21 | 1,100 | +110.279% |
| 2026-10-22 | 30.50 | 37.82 | 29.48 | 35.24 | +46.285% | 138 | 1,127 | +115.948% |
| 2026-10-21 | 25.98 | 26.50 | 23.37 | 24.09 | -12.400% | 132 | 1,126 | +215.899% |
| 2026-10-20 | 27.65 | 27.65 | 27.50 | 27.50 | +5.203% | 60 | 1,101 | +176.727% |
| 2026-10-19 | 25.81 | 27.36 | 23.97 | 26.14 | -19.939% | 52 | 1,105 | +191.125% |
| 2026-10-16 | 23.56 | 33.56 | 23.56 | 32.65 | +39.769% | 97 | 1,090 | +133.078% |
| 2026-10-15 | 28.60 | 28.60 | 23.36 | 23.36 | +1.257% | 105 | 1,327 | +225.771% |
| 2026-10-14 | 19.00 | 24.30 | 19.00 | 23.07 | +27.459% | 281 | 1,071 | +229.866% |
| 2026-10-13 | 18.66 | 18.66 | 17.77 | 18.10 | +6.408% | 19 | 1,071 | +320.442% |
| 2026-10-12 | 17.56 | 17.56 | 16.78 | 17.01 | +3.846% | 62 | 1,071 | +347.384% |
| 2026-10-09 | 16.29 | 16.38 | 16.29 | 16.38 | -10.784% | 2 | 1,073 | +364.591% |
| 2026-10-08 | 16.78 | 18.36 | 16.62 | 18.36 | +18.912% | 15 | 1,068 | +314.488% |
| 2026-10-07 | 16.81 | 16.81 | 15.44 | 15.44 | +4.963% | 6 | 1,069 | +392.876% |
| 2026-10-06 | 15.60 | 15.60 | 14.64 | 14.71 | -11.171% | 38 | 1,081 | +417.335% |
| 2026-10-05 | 18.04 | 18.04 | 16.56 | 16.56 | -14.330% | 24 | 1,070 | +359.541% |
| 2026-10-02 | 18.92 | 19.33 | 17.83 | 19.33 | -11.249% | 245 | 1,185 | +293.689% |
| 2026-10-01 | 21.04 | 21.78 | 20.82 | 21.78 | +4.511% | 23 | 1,180 | +249.403% |
| 2026-09-30 | 21.48 | 21.48 | 20.44 | 20.84 | -6.964% | 23 | 1,169 | +265.163% |
| 2026-09-29 | 22.80 | 23.39 | 21.71 | 22.40 | +1.541% | 128 | 1,046 | +239.732% |
| 2026-09-28 | 22.43 | 23.38 | 22.06 | 22.06 | +6.262% | 17 | 1,048 | +244.968% |
| 2026-09-25 | 20.94 | 22.35 | 20.76 | 20.76 | -7.321% | 3 | 1,045 | +266.570% |
| 2026-09-24 | 23.88 | 24.43 | 21.76 | 22.40 | +1.129% | 309 | 1,047 | +239.732% |
| 2026-09-23 | 20.16 | 22.61 | 20.16 | 22.15 | +12.266% | 232 | 946 | +243.567% |
| 2026-09-22 | 20.53 | 20.61 | 19.73 | 19.73 | -7.890% | 31 | 947 | +285.707% |
| 2026-09-21 | 25.20 | 25.28 | 21.42 | 21.42 | -27.217% | 53 | 950 | +255.275% |
| 2026-09-18 | 31.01 | 31.01 | 29.43 | 29.43 | -6.955% | 18 | 952 | +158.580% |
| 2026-09-17 | 32.11 | 32.13 | 31.63 | 31.63 | -8.716% | 6 | 950 | +140.594% |
| 2026-09-16 | 34.65 | 34.65 | 34.65 | 34.65 | -0.773% | 1 | 967 | +119.625% |
| 2026-09-14 | 39.25 | 39.25 | 34.92 | 34.92 | +5.117% | 21 | 965 | +117.927% |
| 2026-09-11 | 33.57 | 33.70 | 32.52 | 33.22 | -10.458% | 35 | 964 | +129.079% |
| 2026-09-10 | 37.21 | 37.21 | 37.10 | 37.10 | +9.053% | 5 | 961 | +105.121% |
| 2026-09-09 | 34.63 | 34.87 | 34.00 | 34.02 | +8.517% | 15 | 958 | +123.692% |
| 2026-09-04 | 31.08 | 31.35 | 31.08 | 31.35 | -3.834% | 7 | 958 | +142.743% |
| 2026-09-03 | 33.19 | 33.19 | 32.44 | 32.60 | -10.489% | 7 | 954 | +133.436% |
| 2026-09-02 | 38.27 | 38.27 | 36.42 | 36.42 | -3.267% | 4 | 989 | +108.951% |
| 2026-09-01 | 38.21 | 38.21 | 37.40 | 37.65 | +8.439% | 5 | 993 | +102.125% |
| 2026-08-31 | 33.60 | 34.82 | 33.60 | 34.72 | +1.938% | 7 | 991 | +119.182% |
| 2026-08-28 | 34.67 | 34.67 | 33.80 | 34.06 | -2.014% | 83 | 991 | +123.429% |
| 2026-08-27 | 34.76 | 34.76 | 34.76 | 34.76 | -11.349% | 10 | 1,001 | +118.930% |
| 2026-08-25 | 39.21 | 39.21 | 39.21 | 39.21 | -8.431% | 6 | 1,001 | +94.083% |
| 2026-08-24 | 41.24 | 42.82 | 41.24 | 42.82 | +5.859% | 2 | 1,001 | +77.721% |
| 2026-08-20 | 40.00 | 41.01 | 39.64 | 40.45 | +11.065% | 34 | 992 | +88.133% |
| 2026-08-19 | 36.42 | 36.42 | 36.42 | 36.42 | -5.818% | 2 | 997 | +108.951% |
| 2026-08-18 | 36.79 | 38.67 | 36.57 | 38.67 | +21.719% | 32 | 1,000 | +96.793% |
| 2026-08-17 | 31.77 | 31.77 | 31.77 | 31.77 | -3.523% | 1 | 1,000 | +139.534% |
| 2026-08-14 | 34.00 | 34.00 | 32.89 | 32.93 | -0.604% | 8 | 1,003 | +131.096% |
| 2026-08-13 | 33.95 | 33.95 | 32.62 | 33.13 | -5.424% | 13 | 1,004 | +129.701% |
| 2026-08-12 | 34.76 | 36.24 | 34.73 | 35.03 | -8.370% | 45 | 1,014 | +117.242% |
| 2026-08-11 | 38.50 | 39.21 | 38.05 | 38.23 | +1.514% | 22 | 1,012 | +99.058% |
| 2026-08-10 | 38.71 | 38.71 | 37.14 | 37.66 | -0.790% | 17 | 1,013 | +102.071% |
| 2026-08-07 | 40.18 | 40.18 | 37.96 | 37.96 | -8.794% | 20 | 1,011 | +100.474% |
| 2026-08-06 | 44.28 | 44.28 | 41.62 | 41.62 | +1.463% | 18 | 1,010 | +82.845% |
| 2026-08-05 | 39.85 | 41.02 | 39.00 | 41.02 | +0.910% | 32 | 991 | +85.519% |
| 2026-08-04 | 44.25 | 44.25 | 40.05 | 40.65 | -27.682% | 269 | 1,151 | +87.208% |
| 2026-07-31 | 56.21 | 56.21 | 56.21 | 56.21 | -14.483% | 2 | 1,151 | +35.385% |
| 2026-07-30 | 65.73 | 65.73 | 65.73 | 65.73 | +0.259% | 1 | 1,151 | +15.777% |
| 2026-07-29 | 65.56 | 65.56 | 65.56 | 65.56 | +7.264% | 1 | 1,152 | +16.077% |
| 2026-07-27 | 61.12 | 61.12 | 61.12 | 61.12 | +3.734% | 1 | 1,152 | +24.509% |
| 2026-07-24 | 61.15 | 61.63 | 58.92 | 58.92 | +1.586% | 5 | 1,150 | +29.158% |
| 2026-07-23 | 56.68 | 58.00 | 56.68 | 58.00 | +16.046% | 3 | 1,147 | +31.207% |
| 2026-07-22 | 49.98 | 49.98 | 49.98 | 49.98 | +1.297% | 1 | 1,147 | +52.261% |
| 2026-07-21 | 50.05 | 50.05 | 49.34 | 49.34 | -12.113% | 2 | 1,147 | +54.236% |
| 2026-07-17 | 61.03 | 61.03 | 56.14 | 56.14 | +23.575% | 2 | 1,148 | +35.554% |
| 2026-07-15 | 45.43 | 45.43 | 45.43 | 45.43 | +0.331% | 15 | 1,138 | +67.510% |
| 2026-07-14 | 45.28 | 45.28 | 45.28 | 45.28 | -6.117% | 1 | 1,137 | +68.065% |
| 2026-07-13 | 46.00 | 48.23 | 46.00 | 48.23 | +8.382% | 2 | 1,137 | +57.786% |
| 2026-07-10 | 46.60 | 46.63 | 44.19 | 44.50 | -3.471% | 24 | 1,128 | +71.011% |
| 2026-07-09 | 46.10 | 49.10 | 46.10 | 46.10 | -16.697% | 4 | 1,128 | +65.076% |
| 2026-07-08 | 55.34 | 55.34 | 55.34 | 55.34 | +6.669% | 1 | 1,128 | +37.514% |
| 2026-07-07 | 50.21 | 51.88 | 50.21 | 51.88 | +12.979% | 2 | 1,127 | +46.685% |
| 2026-07-06 | 47.41 | 47.41 | 45.87 | 45.92 | -13.228% | 4 | 1,126 | +65.723% |
| 2026-07-02 | 46.47 | 52.92 | 46.47 | 52.92 | +13.368% | 12 | 1,130 | +43.802% |
| 2026-07-01 | 44.93 | 46.68 | 44.93 | 46.68 | +9.065% | 6 | 1,130 | +63.025% |
| 2026-06-30 | 44.32 | 44.32 | 42.80 | 42.80 | -9.989% | 2 | 1,131 | +77.804% |
| 2026-06-29 | 48.55 | 48.69 | 47.30 | 47.55 | -0.314% | 34 | 1,127 | +60.042% |
| 2026-06-25 | 47.70 | 47.70 | 47.70 | 47.70 | -17.331% | 1 | 1,127 | +59.539% |
| 2026-06-24 | 57.70 | 57.70 | 57.70 | 57.70 | +6.242% | 1 | 1,128 | +31.889% |
| 2026-06-23 | 54.60 | 54.61 | 52.32 | 54.31 | +23.012% | 15 | 1,133 | +40.122% |
| 2026-06-22 | 42.66 | 45.00 | 42.66 | 44.15 | +0.960% | 256 | 882 | +72.367% |
| 2026-06-18 | 43.82 | 43.83 | 43.73 | 43.73 | -12.819% | 253 | 1,137 | +74.022% |
| 2026-06-17 | 45.88 | 50.16 | 45.88 | 50.16 | +8.571% | 21 | 1,189 | +51.715% |
| 2026-06-16 | 42.78 | 46.20 | 42.71 | 46.20 | +11.864% | 268 | 945 | +64.719% |
| 2026-06-15 | 40.75 | 41.41 | 40.75 | 41.30 | -18.299% | 8 | 945 | +84.262% |
| 2026-06-12 | 50.55 | 50.55 | 50.55 | 50.55 | -7.587% | 2 | 943 | +50.544% |
| 2026-06-11 | 54.70 | 54.70 | 54.70 | 54.70 | -13.899% | 2 | 945 | +39.122% |
| 2026-06-10 | 62.64 | 63.53 | 62.64 | 63.53 | +0.681% | 69 | 903 | +19.786% |
| 2026-06-09 | 58.00 | 63.10 | 58.00 | 63.10 | +28.776% | 12 | 907 | +20.602% |
| 2026-06-08 | 51.06 | 51.06 | 49.00 | 49.00 | -16.024% | 10 | 911 | +55.306% |
| 2026-06-05 | 45.34 | 58.35 | 45.34 | 58.35 | +40.332% | 49 | 899 | +30.420% |
| 2026-06-04 | 43.83 | 44.19 | 41.58 | 41.58 | +2.641% | 17 | 908 | +83.021% |
| 2026-06-02 | 41.39 | 41.39 | 40.51 | 40.51 | -1.842% | 4 | 908 | +87.855% |
| 2026-06-01 | 41.27 | 41.27 | 41.27 | 41.27 | -1.102% | 4 | 904 | +84.395% |
| 2026-05-29 | 41.40 | 42.40 | 41.40 | 41.73 | -8.165% | 30 | 897 | +82.363% |
| 2026-05-28 | 45.44 | 45.44 | 45.44 | 45.44 | +1.610% | 3 | 897 | +67.474% |
| 2026-05-27 | 45.38 | 45.38 | 44.72 | 44.72 | +1.222% | 16 | 906 | +70.170% |
| 2026-05-26 | 44.49 | 45.00 | 44.18 | 44.18 | -7.438% | 26 | 890 | +72.250% |
| 2026-05-22 | 47.73 | 47.73 | 47.73 | 47.73 | -11.513% | 10 | 890 | +59.439% |
| 2026-05-19 | 54.11 | 54.11 | 53.94 | 53.94 | -6.191% | 12 | 879 | +41.083% |
| 2026-05-12 | 54.12 | 57.50 | 54.12 | 57.50 | +8.593% | 5 | 879 | +32.348% |
| 2026-05-08 | 52.95 | 52.95 | 52.95 | 52.95 | -7.462% | 13 | 877 | +43.720% |
| 2026-05-07 | 57.19 | 57.22 | 57.19 | 57.22 | -2.272% | 2 | 877 | +32.995% |
| 2026-05-06 | 60.18 | 60.21 | 58.55 | 58.55 | -8.801% | 17 | 876 | +29.974% |
| 2026-05-05 | 64.83 | 64.89 | 64.18 | 64.20 | -5.058% | 307 | 861 | +18.536% |
| 2026-05-01 | 68.16 | 68.22 | 67.09 | 67.62 | 0.000% | 1,414 | 0 | +12.541% |