QQQ261120C00670000
QQQ Nov 20 2026 670.00 Call
optionOPRA
EODNov 5, 2026
9.77USD-67.862%(-20.63)30,224Vol17,992OI
QQQ261120C00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 23.19 | 23.19 | 9.0900 | 9.7700 | -67.862% | 30,224 | 797 | 0.000% |
| 2026-11-04 | 28.08 | 36.43 | 27.9700 | 30.4000 | +6.892% | 59 | 828 | -67.862% |
| 2026-11-03 | 27.90 | 30.26 | 27.6000 | 28.4400 | +7.119% | 236 | 807 | -65.647% |
| 2026-11-02 | 34.23 | 36.38 | 25.7800 | 26.5500 | -17.470% | 230 | 799 | -63.202% |
| 2026-10-30 | 36.70 | 36.70 | 29.5000 | 32.1700 | -34.799% | 630 | 374 | -69.630% |
| 2026-10-29 | 52.00 | 52.93 | 47.9900 | 49.3400 | -17.367% | 138 | 301 | -80.199% |
| 2026-10-28 | 59.21 | 59.71 | 57.0800 | 59.7100 | +3.573% | 19 | 302 | -83.638% |
| 2026-10-27 | 52.46 | 58.10 | 51.7000 | 57.6500 | +12.554% | 100 | 286 | -83.053% |
| 2026-10-26 | 46.83 | 51.76 | 45.3800 | 51.2200 | +13.469% | 61 | 270 | -80.925% |
| 2026-10-23 | 45.91 | 48.10 | 45.1400 | 45.1400 | +1.598% | 78 | 263 | -78.356% |
| 2026-10-22 | 52.05 | 52.05 | 44.1400 | 44.4300 | -26.562% | 427 | 278 | -78.010% |
| 2026-10-21 | 58.57 | 63.20 | 58.5700 | 60.5000 | +8.931% | 10 | 276 | -83.851% |
| 2026-10-20 | 54.12 | 55.54 | 54.1200 | 55.5400 | -6.687% | 2 | 276 | -82.409% |
| 2026-10-19 | 57.37 | 61.29 | 57.3700 | 59.5200 | +16.775% | 18 | 280 | -83.585% |
| 2026-10-16 | 58.47 | 59.38 | 50.0400 | 50.9700 | -18.487% | 39 | 267 | -80.832% |
| 2026-10-15 | 57.55 | 62.53 | 55.5200 | 62.5300 | -4.476% | 7 | 267 | -84.375% |
| 2026-10-14 | 72.59 | 72.59 | 65.4600 | 65.4600 | -15.818% | 4 | 269 | -85.075% |
| 2026-10-13 | 75.46 | 79.35 | 75.4600 | 77.7600 | -4.059% | 7 | 266 | -87.436% |
| 2026-10-12 | 81.50 | 82.50 | 81.0500 | 81.0500 | -4.837% | 13 | 267 | -87.946% |
| 2026-10-08 | 90.59 | 90.59 | 85.1700 | 85.1700 | -7.785% | 2 | 265 | -88.529% |
| 2026-10-07 | 89.88 | 92.36 | 89.8800 | 92.3600 | -5.106% | 9 | 265 | -89.422% |
| 2026-10-06 | 96.70 | 97.33 | 96.7000 | 97.3300 | +4.881% | 3 | 266 | -89.962% |
| 2026-10-05 | 90.40 | 93.00 | 90.4000 | 92.8000 | +7.184% | 13 | 264 | -89.472% |
| 2026-10-02 | 89.01 | 91.53 | 86.5800 | 86.5800 | +6.534% | 11 | 254 | -88.716% |
| 2026-10-01 | 79.56 | 81.27 | 78.9300 | 81.2700 | +5.463% | 5 | 250 | -87.978% |
| 2026-09-29 | 78.37 | 78.37 | 77.0600 | 77.0600 | +0.143% | 15 | 242 | -87.322% |
| 2026-09-28 | 80.34 | 80.34 | 75.0000 | 76.9500 | -8.086% | 35 | 232 | -87.303% |
| 2026-09-25 | 81.63 | 84.10 | 81.0000 | 83.7200 | +5.388% | 8 | 228 | -88.330% |
| 2026-09-23 | 79.11 | 79.44 | 79.1100 | 79.4400 | -8.416% | 5 | 230 | -87.701% |
| 2026-09-22 | 84.73 | 86.74 | 83.9300 | 86.7400 | +7.153% | 9 | 229 | -88.736% |
| 2026-09-21 | 70.92 | 80.95 | 70.9100 | 80.9500 | +34.134% | 9 | 230 | -87.931% |
| 2026-09-18 | 60.37 | 60.37 | 59.6100 | 60.3500 | +1.412% | 25 | 212 | -83.811% |
| 2026-09-17 | 59.22 | 59.51 | 58.0200 | 59.5100 | +18.005% | 3 | 211 | -83.583% |
| 2026-09-16 | 53.94 | 53.94 | 49.0700 | 50.4300 | -8.409% | 6 | 211 | -80.627% |
| 2026-09-15 | 55.06 | 55.06 | 55.0600 | 55.0600 | -1.941% | 1 | 210 | -82.256% |
| 2026-09-14 | 51.84 | 56.16 | 51.8400 | 56.1500 | -14.025% | 5 | 210 | -82.600% |
| 2026-09-08 | 62.11 | 65.31 | 62.1100 | 65.3100 | +9.949% | 3 | 208 | -85.041% |
| 2026-09-03 | 59.95 | 59.95 | 59.4000 | 59.4000 | +6.318% | 4 | 209 | -83.552% |
| 2026-09-02 | 56.46 | 56.46 | 55.8700 | 55.8700 | +0.072% | 3 | 217 | -82.513% |
| 2026-09-01 | 55.50 | 57.29 | 55.5000 | 55.8300 | -8.265% | 16 | 202 | -82.500% |
| 2026-08-26 | 60.86 | 60.86 | 60.8600 | 60.8600 | +2.303% | 1 | 201 | -83.947% |
| 2026-08-25 | 61.63 | 61.63 | 59.4900 | 59.4900 | +2.428% | 2 | 201 | -83.577% |
| 2026-08-24 | 57.50 | 58.75 | 57.0000 | 58.0800 | -9.800% | 12 | 201 | -83.178% |
| 2026-08-21 | 64.39 | 64.39 | 64.3900 | 64.3900 | +1.147% | 3 | 198 | -84.827% |
| 2026-08-20 | 63.66 | 63.66 | 63.6600 | 63.6600 | -5.423% | 1 | 198 | -84.653% |
| 2026-08-19 | 68.94 | 68.94 | 67.3100 | 67.3100 | -1.866% | 5 | 197 | -85.485% |
| 2026-08-18 | 70.12 | 70.12 | 68.5900 | 68.5900 | -12.580% | 2 | 195 | -85.756% |
| 2026-08-17 | 78.46 | 78.46 | 78.4600 | 78.4600 | -3.942% | 1 | 194 | -87.548% |
| 2026-08-13 | 79.41 | 82.48 | 78.5400 | 81.6800 | +10.304% | 52 | 171 | -88.039% |
| 2026-08-12 | 76.00 | 76.00 | 74.0500 | 74.0500 | +5.259% | 22 | 196 | -86.806% |
| 2026-08-11 | 70.80 | 70.80 | 70.3500 | 70.3500 | -4.181% | 7 | 191 | -86.112% |
| 2026-08-07 | 73.42 | 73.42 | 73.4200 | 73.4200 | -1.131% | 8 | 191 | -86.693% |
| 2026-08-05 | 80.93 | 80.93 | 73.7900 | 74.2600 | -1.512% | 21 | 178 | -86.844% |
| 2026-08-04 | 69.50 | 75.40 | 69.5000 | 75.4000 | +36.101% | 61 | 198 | -87.042% |
| 2026-08-03 | 53.62 | 55.40 | 53.6200 | 55.4000 | +4.528% | 2 | 198 | -82.365% |
| 2026-07-31 | 56.25 | 56.25 | 53.0000 | 53.0000 | +6.597% | 27 | 211 | -81.566% |
| 2026-07-30 | 44.55 | 50.68 | 44.5500 | 49.7200 | +34.706% | 36 | 203 | -80.350% |
| 2026-07-29 | 40.36 | 47.10 | 36.9100 | 36.9100 | -22.992% | 175 | 86 | -73.530% |
| 2026-07-28 | 45.89 | 47.93 | 41.4900 | 47.9300 | +0.335% | 71 | 35 | -79.616% |
| 2026-07-27 | 47.57 | 47.77 | 47.5700 | 47.7700 | -15.496% | 2 | 34 | -79.548% |
| 2026-07-24 | 57.90 | 57.90 | 54.5700 | 56.5300 | -3.664% | 11 | 32 | -82.717% |
| 2026-07-23 | 58.68 | 58.68 | 58.6800 | 58.6800 | -17.282% | 1 | 32 | -83.350% |
| 2026-07-22 | 70.94 | 70.94 | 70.9400 | 70.9400 | +0.382% | 20 | 14 | -86.228% |
| 2026-07-21 | 67.90 | 70.67 | 67.9000 | 70.6700 | +14.297% | 11 | 8 | -86.175% |
| 2026-07-20 | 66.97 | 66.97 | 61.8300 | 61.8300 | -3.391% | 3 | 7 | -84.199% |
| 2026-07-17 | 64.00 | 64.00 | 64.0000 | 64.0000 | -6.392% | 1 | 6 | -84.734% |
| 2026-07-16 | 72.89 | 72.89 | 68.3700 | 68.3700 | -9.790% | 7 | 2 | -85.710% |
| 2026-07-15 | 75.79 | 75.79 | 75.7900 | 75.7900 | 0.000% | 2 | 0 | -87.109% |