QQQ261231P00730000
QQQ Dec 31 2026 730.00 Put
optionOPRA
EODNov 5, 2026
85.65USD+95.637%(+41.87)197Vol4,705OI
QQQ261231P00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 50.48 | 85.65 | 50.48 | 85.65 | +95.637% | 197 | 4,651 | 0.000% |
| 2026-11-04 | 46.26 | 47.16 | 40.78 | 43.78 | -11.305% | 21 | 4,645 | +95.637% |
| 2026-11-03 | 49.80 | 51.40 | 49.36 | 49.36 | -4.155% | 239 | 4,677 | +73.521% |
| 2026-11-02 | 43.00 | 51.50 | 40.00 | 51.50 | +10.255% | 19 | 4,682 | +66.311% |
| 2026-10-30 | 41.75 | 52.29 | 41.20 | 46.71 | +33.955% | 24 | 4,808 | +83.365% |
| 2026-10-29 | 32.00 | 34.87 | 29.20 | 34.87 | +34.894% | 217 | 4,673 | +145.627% |
| 2026-10-28 | 27.20 | 27.46 | 25.85 | 25.85 | -6.341% | 14 | 4,682 | +231.335% |
| 2026-10-27 | 31.00 | 31.47 | 27.12 | 27.60 | -15.777% | 12 | 4,675 | +210.326% |
| 2026-10-26 | 36.50 | 36.50 | 31.33 | 32.77 | -15.953% | 11 | 4,669 | +161.367% |
| 2026-10-23 | 40.51 | 40.51 | 36.81 | 38.99 | -1.565% | 36 | 4,678 | +119.672% |
| 2026-10-22 | 32.80 | 39.95 | 32.80 | 39.61 | +56.006% | 44 | 4,675 | +116.233% |
| 2026-10-21 | 27.73 | 28.00 | 25.39 | 25.39 | -16.094% | 4 | 4,675 | +237.338% |
| 2026-10-20 | 30.26 | 30.26 | 30.26 | 30.26 | +4.706% | 7 | 4,682 | +183.047% |
| 2026-10-19 | 29.42 | 29.42 | 27.71 | 28.90 | -19.566% | 24 | 4,688 | +196.367% |
| 2026-10-16 | 26.80 | 35.93 | 26.50 | 35.93 | +46.235% | 64 | 4,759 | +138.380% |
| 2026-10-15 | 29.82 | 31.86 | 24.57 | 24.57 | -1.799% | 271 | 4,846 | +248.596% |
| 2026-10-14 | 21.01 | 26.20 | 20.32 | 25.02 | +27.718% | 869 | 4,742 | +242.326% |
| 2026-10-13 | 20.50 | 20.51 | 19.15 | 19.59 | +3.268% | 213 | 4,740 | +337.213% |
| 2026-10-12 | 18.69 | 19.04 | 18.00 | 18.97 | +6.994% | 538 | 4,558 | +351.502% |
| 2026-10-09 | 18.23 | 18.74 | 17.63 | 17.73 | -9.217% | 396 | 4,473 | +383.080% |
| 2026-10-08 | 17.95 | 21.00 | 17.22 | 19.53 | +17.086% | 699 | 4,409 | +338.556% |
| 2026-10-07 | 18.25 | 18.74 | 16.66 | 16.68 | +1.398% | 442 | 4,352 | +413.489% |
| 2026-10-06 | 16.50 | 16.83 | 15.86 | 16.45 | -8.509% | 235 | 4,134 | +420.669% |
| 2026-10-05 | 19.55 | 19.55 | 17.90 | 17.98 | -10.725% | 205 | 4,024 | +376.363% |
| 2026-10-02 | 19.97 | 20.68 | 19.03 | 20.14 | -14.769% | 231 | 3,994 | +325.273% |
| 2026-10-01 | 24.69 | 24.94 | 23.17 | 23.63 | +0.085% | 148 | 3,884 | +262.463% |
| 2026-09-30 | 23.02 | 23.61 | 21.97 | 23.61 | -4.374% | 87 | 3,840 | +262.770% |
| 2026-09-29 | 24.10 | 24.86 | 24.08 | 24.69 | +1.189% | 16 | 3,839 | +246.902% |
| 2026-09-28 | 23.67 | 26.40 | 23.03 | 24.40 | +10.909% | 67 | 3,845 | +251.025% |
| 2026-09-25 | 22.80 | 24.50 | 22.00 | 22.00 | -7.368% | 44 | 3,849 | +289.318% |
| 2026-09-24 | 26.02 | 26.02 | 23.75 | 23.75 | -0.794% | 109 | 3,819 | +260.632% |
| 2026-09-23 | 21.90 | 24.26 | 21.90 | 23.94 | +10.936% | 304 | 3,811 | +257.769% |
| 2026-09-22 | 22.73 | 22.73 | 21.20 | 21.58 | -7.302% | 17 | 3,810 | +296.895% |
| 2026-09-21 | 27.64 | 27.64 | 23.27 | 23.28 | -28.082% | 409 | 3,762 | +267.912% |
| 2026-09-18 | 32.37 | 32.37 | 32.37 | 32.37 | -6.038% | 5 | 3,759 | +164.597% |
| 2026-09-17 | 34.46 | 34.46 | 34.45 | 34.45 | -16.888% | 3 | 3,758 | +148.621% |
| 2026-09-16 | 37.33 | 41.45 | 37.21 | 41.45 | +2.498% | 503 | 3,755 | +106.634% |
| 2026-09-15 | 40.44 | 40.44 | 40.44 | 40.44 | +6.393% | 10 | 3,755 | +111.795% |
| 2026-09-14 | 38.01 | 38.01 | 38.01 | 38.01 | +7.282% | 10 | 3,755 | +125.335% |
| 2026-09-11 | 36.16 | 36.16 | 35.43 | 35.43 | -10.349% | 2 | 3,754 | +141.744% |
| 2026-09-10 | 39.54 | 39.67 | 39.52 | 39.52 | +7.100% | 500 | 3,573 | +116.726% |
| 2026-09-09 | 34.76 | 36.90 | 34.76 | 36.90 | +6.617% | 21 | 3,577 | +132.114% |
| 2026-09-08 | 35.10 | 35.10 | 34.35 | 34.61 | +0.290% | 45 | 3,533 | +147.472% |
| 2026-09-04 | 34.51 | 34.51 | 34.51 | 34.51 | +0.466% | 1 | 3,532 | +148.189% |
| 2026-09-03 | 34.53 | 34.76 | 34.35 | 34.35 | -10.918% | 36 | 3,496 | +149.345% |
| 2026-09-02 | 38.56 | 38.56 | 38.56 | 38.56 | +6.963% | 1 | 3,496 | +122.121% |
| 2026-08-28 | 33.66 | 37.12 | 33.66 | 36.05 | +1.321% | 708 | 4,028 | +137.587% |
| 2026-08-27 | 37.42 | 37.42 | 35.58 | 35.58 | -13.515% | 517 | 4,541 | +140.725% |
| 2026-08-25 | 41.07 | 41.14 | 41.07 | 41.14 | -3.518% | 3 | 4,543 | +108.192% |
| 2026-08-24 | 45.54 | 45.54 | 42.64 | 42.64 | -0.467% | 12 | 4,541 | +100.868% |
| 2026-08-20 | 41.43 | 43.15 | 41.43 | 42.84 | +8.786% | 40 | 4,510 | +99.930% |
| 2026-08-19 | 42.00 | 42.00 | 39.38 | 39.38 | -3.005% | 9 | 4,513 | +117.496% |
| 2026-08-18 | 38.71 | 40.60 | 38.62 | 40.60 | +16.667% | 260 | 4,518 | +110.961% |
| 2026-08-17 | 33.50 | 35.06 | 33.50 | 34.80 | +0.578% | 269 | 4,260 | +146.121% |
| 2026-08-14 | 34.31 | 35.40 | 34.31 | 34.60 | -1.368% | 13 | 4,258 | +147.543% |
| 2026-08-13 | 35.30 | 35.56 | 34.93 | 35.08 | -5.952% | 18 | 4,245 | +144.156% |
| 2026-08-12 | 36.87 | 38.72 | 36.87 | 37.30 | -6.281% | 775 | 4,679 | +129.625% |
| 2026-08-10 | 40.65 | 40.66 | 39.79 | 39.80 | -3.021% | 756 | 3,965 | +115.201% |
| 2026-08-07 | 42.61 | 42.61 | 41.04 | 41.04 | -3.888% | 69 | 3,936 | +108.699% |
| 2026-08-05 | 42.00 | 42.70 | 42.00 | 42.70 | -5.635% | 3 | 3,935 | +100.585% |
| 2026-08-04 | 46.30 | 46.30 | 45.25 | 45.25 | -23.305% | 2 | 3,934 | +89.282% |
| 2026-07-31 | 58.40 | 62.61 | 58.40 | 59.00 | -25.646% | 19 | 3,935 | +45.169% |
| 2026-07-29 | 69.49 | 79.35 | 69.00 | 79.35 | +18.645% | 42 | 3,937 | +7.940% |
| 2026-07-28 | 66.64 | 66.88 | 66.64 | 66.88 | +3.996% | 31 | 3,937 | +28.065% |
| 2026-07-24 | 64.53 | 64.53 | 64.31 | 64.31 | +8.871% | 3 | 3,936 | +33.183% |
| 2026-07-23 | 59.07 | 59.07 | 59.07 | 59.07 | 0.000% | 1 | 3,937 | +44.997% |
| 2026-07-17 | 63.89 | 64.40 | 59.07 | 59.07 | +9.531% | 4 | 3,939 | +44.997% |
| 2026-07-16 | 52.76 | 54.88 | 50.91 | 53.93 | +6.771% | 38 | 3,924 | +58.817% |
| 2026-07-15 | 50.12 | 50.51 | 50.12 | 50.51 | -0.844% | 4 | 3,923 | +69.570% |
| 2026-07-13 | 50.94 | 50.94 | 50.94 | 50.94 | +3.896% | 3 | 3,922 | +68.139% |
| 2026-07-10 | 49.03 | 49.03 | 49.03 | 49.03 | -10.136% | 1 | 3,921 | +74.689% |
| 2026-07-08 | 54.56 | 54.56 | 54.56 | 54.56 | +3.041% | 2 | 3,921 | +56.983% |
| 2026-07-07 | 52.95 | 52.95 | 52.95 | 52.95 | +10.774% | 1 | 3,922 | +61.756% |
| 2026-07-06 | 47.80 | 47.80 | 47.80 | 47.80 | -14.719% | 22 | 3,921 | +79.184% |
| 2026-07-02 | 48.35 | 56.05 | 46.83 | 56.05 | +16.046% | 3 | 3,923 | +52.810% |
| 2026-07-01 | 48.00 | 48.30 | 46.11 | 48.30 | +7.933% | 25 | 3,927 | +77.329% |
| 2026-06-30 | 47.48 | 47.80 | 44.75 | 44.75 | -18.175% | 17 | 3,914 | +91.397% |
| 2026-06-25 | 53.05 | 54.69 | 53.05 | 54.69 | -6.672% | 2 | 3,915 | +56.610% |
| 2026-06-24 | 58.82 | 58.82 | 58.60 | 58.60 | +3.625% | 2 | 3,916 | +46.160% |
| 2026-06-23 | 56.13 | 56.55 | 54.43 | 56.55 | +21.456% | 7 | 3,915 | +51.459% |
| 2026-06-22 | 46.01 | 46.81 | 46.01 | 46.56 | +0.998% | 7 | 3,909 | +83.956% |
| 2026-06-18 | 46.04 | 46.10 | 46.04 | 46.10 | -11.973% | 5 | 3,904 | +85.792% |
| 2026-06-17 | 47.43 | 52.37 | 47.40 | 52.37 | +8.742% | 4 | 3,905 | +63.548% |
| 2026-06-16 | 43.84 | 48.16 | 43.84 | 48.16 | +11.147% | 16 | 3,905 | +77.845% |
| 2026-06-15 | 43.65 | 43.65 | 42.60 | 43.33 | -35.807% | 5 | 3,900 | +97.669% |
| 2026-06-10 | 65.50 | 67.50 | 65.50 | 67.50 | +6.787% | 40 | 3,900 | +26.889% |
| 2026-06-09 | 66.46 | 66.46 | 63.21 | 63.21 | +21.534% | 3 | 3,901 | +35.501% |
| 2026-06-08 | 53.57 | 53.57 | 52.01 | 52.01 | -4.235% | 4 | 3,902 | +64.680% |
| 2026-06-05 | 47.28 | 55.43 | 47.28 | 54.31 | +23.572% | 35 | 3,904 | +57.706% |
| 2026-06-04 | 45.57 | 45.57 | 43.95 | 43.95 | +2.209% | 20 | 3,910 | +94.881% |
| 2026-06-03 | 43.05 | 43.36 | 42.80 | 43.00 | +1.655% | 20 | 3,897 | +99.186% |
| 2026-06-02 | 42.34 | 42.35 | 42.30 | 42.30 | -0.704% | 5 | 3,894 | +102.482% |
| 2026-06-01 | 43.46 | 43.46 | 42.60 | 42.60 | -1.730% | 36 | 3,882 | +101.056% |
| 2026-05-29 | 43.03 | 44.41 | 43.03 | 43.35 | -2.122% | 68 | 3,874 | +97.578% |
| 2026-05-28 | 45.82 | 45.82 | 44.29 | 44.29 | -4.937% | 51 | 4,329 | +93.385% |
| 2026-05-27 | 47.20 | 47.88 | 46.49 | 46.59 | +0.409% | 690 | 3,674 | +83.838% |
| 2026-05-26 | 47.54 | 47.54 | 46.40 | 46.40 | -8.137% | 31 | 3,659 | +84.591% |
| 2026-05-22 | 49.89 | 50.51 | 49.89 | 50.51 | -7.338% | 20 | 3,659 | +69.570% |
| 2026-05-20 | 54.52 | 54.52 | 54.40 | 54.51 | -4.636% | 4 | 3,659 | +57.127% |
| 2026-05-19 | 57.75 | 59.81 | 57.16 | 57.16 | +2.566% | 7 | 3,655 | +49.843% |
| 2026-05-18 | 55.07 | 59.00 | 55.07 | 55.73 | -2.297% | 5 | 3,655 | +53.687% |
| 2026-05-15 | 57.20 | 57.20 | 57.04 | 57.04 | +6.857% | 2 | 3,653 | +50.158% |
| 2026-05-14 | 53.38 | 53.38 | 53.38 | 53.38 | -5.522% | 1 | 3,653 | +60.453% |
| 2026-05-13 | 56.50 | 56.50 | 56.50 | 56.50 | -1.465% | 1 | 3,653 | +51.593% |
| 2026-05-12 | 60.81 | 60.81 | 57.34 | 57.34 | +5.969% | 18 | 3,653 | +49.372% |
| 2026-05-11 | 54.11 | 54.11 | 54.11 | 54.11 | -2.116% | 1 | 3,653 | +58.289% |
| 2026-05-08 | 55.69 | 55.69 | 55.28 | 55.28 | -12.462% | 4 | 3,640 | +54.938% |
| 2026-05-06 | 63.54 | 63.54 | 63.15 | 63.15 | -5.859% | 2 | 3,636 | +35.629% |
| 2026-05-05 | 67.65 | 67.65 | 66.70 | 67.08 | -6.378% | 7,316 | 3,635 | +27.683% |
| 2026-05-04 | 71.59 | 71.65 | 71.59 | 71.65 | +0.618% | 2 | 34 | +19.539% |
| 2026-05-01 | 71.11 | 71.21 | 70.37 | 71.21 | -32.808% | 52 | 1 | +20.278% |
| 2026-02-02 | 105.98 | 105.98 | 105.98 | 105.98 | 0.000% | 1 | 1 | -19.183% |