QQQ261120C00705000
QQQ Nov 20 2026 705.00 Call
optionOPRA
EODNov 5, 2026
1.67USD-79.125%(-6.33)14,779Vol22,343OI
QQQ261120C00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.0700 | 5.1800 | 1.5000 | 1.6700 | -79.125% | 14,779 | 14,865 | 0.000% |
| 2026-11-04 | 8.7000 | 12.7500 | 7.5000 | 8.0000 | -15.074% | 2,025 | 15,083 | -79.125% |
| 2026-11-03 | 8.2700 | 10.0200 | 8.2700 | 9.4200 | +10.304% | 9,785 | 7,251 | -82.272% |
| 2026-11-02 | 11.6000 | 13.2400 | 7.7000 | 8.5400 | -24.224% | 2,575 | 6,618 | -80.445% |
| 2026-10-30 | 12.8900 | 13.2900 | 9.4600 | 11.2700 | -35.600% | 12,155 | 4,424 | -85.182% |
| 2026-10-29 | 21.6100 | 24.4000 | 16.8600 | 17.5000 | -42.773% | 297 | 4,385 | -90.457% |
| 2026-10-28 | 30.1500 | 31.0000 | 27.6000 | 30.5800 | +7.449% | 333 | 4,451 | -94.539% |
| 2026-10-27 | 24.3500 | 29.0000 | 23.8600 | 28.4600 | +23.847% | 168 | 4,471 | -94.132% |
| 2026-10-26 | 21.1500 | 24.5000 | 20.0100 | 22.9800 | +10.587% | 337 | 4,534 | -92.733% |
| 2026-10-23 | 20.0000 | 22.6000 | 19.6000 | 20.7800 | -2.120% | 502 | 4,566 | -91.963% |
| 2026-10-22 | 24.7900 | 26.2200 | 19.9900 | 21.2300 | -36.323% | 3,879 | 2,278 | -92.134% |
| 2026-10-21 | 30.9500 | 34.2400 | 30.9500 | 33.3400 | +20.058% | 31 | 2,282 | -94.991% |
| 2026-10-20 | 26.1400 | 30.9200 | 24.1800 | 27.7700 | -3.710% | 33 | 2,283 | -93.986% |
| 2026-10-19 | 28.6800 | 32.3300 | 27.6000 | 28.8400 | +18.879% | 95 | 2,274 | -94.209% |
| 2026-10-16 | 30.7000 | 30.7000 | 23.5200 | 24.2600 | -33.498% | 266 | 2,287 | -93.116% |
| 2026-10-15 | 29.6200 | 36.4800 | 29.6200 | 36.4800 | +1.193% | 731 | 2,183 | -95.422% |
| 2026-10-14 | 42.1700 | 42.1700 | 36.0500 | 36.0500 | -23.558% | 24 | 2,192 | -95.368% |
| 2026-10-13 | 47.1600 | 47.1600 | 47.1600 | 47.1600 | -5.548% | 10 | 2,192 | -96.459% |
| 2026-10-12 | 50.4900 | 50.7200 | 49.9300 | 49.9300 | -9.102% | 18 | 2,191 | -96.655% |
| 2026-10-09 | 54.7000 | 54.9300 | 54.7000 | 54.9300 | +3.837% | 4 | 2,195 | -96.960% |
| 2026-10-08 | 57.8000 | 57.8000 | 50.3600 | 52.9000 | -14.677% | 14 | 2,198 | -96.843% |
| 2026-10-07 | 58.0400 | 62.0000 | 58.0400 | 62.0000 | -4.173% | 3 | 2,199 | -97.306% |
| 2026-10-06 | 65.0000 | 66.1200 | 64.7000 | 64.7000 | +8.013% | 6 | 2,203 | -97.419% |
| 2026-10-05 | 58.2500 | 59.9000 | 58.2500 | 59.9000 | +7.328% | 11 | 2,201 | -97.212% |
| 2026-10-02 | 58.8000 | 60.0000 | 55.8100 | 55.8100 | +11.665% | 24 | 2,215 | -97.008% |
| 2026-10-01 | 47.1800 | 49.9800 | 47.1800 | 49.9800 | -3.662% | 4 | 2,221 | -96.659% |
| 2026-09-30 | 52.3400 | 52.4200 | 51.8800 | 51.8800 | +6.727% | 13 | 2,222 | -96.781% |
| 2026-09-29 | 48.6900 | 48.6900 | 48.6100 | 48.6100 | +4.403% | 2 | 2,222 | -96.564% |
| 2026-09-28 | 47.0100 | 47.6100 | 44.9600 | 46.5600 | -13.167% | 61 | 2,212 | -96.413% |
| 2026-09-25 | 52.0500 | 53.6200 | 52.0500 | 53.6200 | +13.795% | 4 | 2,212 | -96.885% |
| 2026-09-24 | 47.2100 | 48.7000 | 47.1200 | 47.1200 | -5.495% | 6 | 2,214 | -96.456% |
| 2026-09-23 | 50.3300 | 51.2000 | 49.8200 | 49.8600 | -11.924% | 63 | 2,186 | -96.651% |
| 2026-09-22 | 53.5700 | 56.6400 | 53.5700 | 56.6100 | +7.440% | 90 | 2,162 | -97.050% |
| 2026-09-21 | 39.6600 | 53.1000 | 39.6600 | 52.6900 | +51.104% | 143 | 2,168 | -96.831% |
| 2026-09-18 | 34.1500 | 34.9100 | 32.4800 | 34.8700 | +3.472% | 37 | 2,176 | -95.211% |
| 2026-09-17 | 32.3500 | 34.0000 | 31.2400 | 33.7000 | +25.279% | 77 | 2,188 | -95.045% |
| 2026-09-16 | 28.4600 | 30.8500 | 24.7000 | 26.9000 | -0.921% | 261 | 2,134 | -93.792% |
| 2026-09-15 | 29.7500 | 29.7500 | 26.6000 | 27.1500 | -9.681% | 148 | 2,084 | -93.849% |
| 2026-09-14 | 27.4200 | 31.9000 | 26.9300 | 30.0600 | -12.616% | 211 | 2,002 | -94.444% |
| 2026-09-11 | 34.1600 | 35.0300 | 34.1600 | 34.4000 | +9.206% | 24 | 2,000 | -95.145% |
| 2026-09-10 | 31.0200 | 33.3000 | 31.0000 | 31.5000 | -12.983% | 367 | 1,672 | -94.698% |
| 2026-09-09 | 36.4000 | 36.7800 | 35.1900 | 36.2000 | -3.492% | 22 | 1,668 | -95.387% |
| 2026-09-08 | 36.5000 | 38.9000 | 36.5000 | 37.5100 | +0.833% | 30 | 1,648 | -95.548% |
| 2026-09-04 | 38.1200 | 38.1200 | 35.9000 | 37.2000 | -1.090% | 22 | 1,648 | -95.511% |
| 2026-09-03 | 31.9600 | 37.6100 | 31.9600 | 37.6100 | +18.233% | 316 | 1,347 | -95.560% |
| 2026-09-02 | 30.0600 | 31.9600 | 29.8800 | 31.8100 | +2.152% | 326 | 1,029 | -94.750% |
| 2026-09-01 | 31.0000 | 32.3000 | 29.5000 | 31.1400 | -11.660% | 60 | 1,030 | -94.637% |
| 2026-08-31 | 35.7700 | 35.8000 | 35.1200 | 35.2500 | -6.548% | 16 | 1,026 | -95.262% |
| 2026-08-28 | 39.3100 | 39.3100 | 37.6000 | 37.7200 | -8.022% | 6 | 1,024 | -95.573% |
| 2026-08-27 | 40.0000 | 41.0100 | 38.9200 | 41.0100 | +11.866% | 473 | 591 | -95.928% |
| 2026-08-26 | 34.6400 | 36.6600 | 34.6400 | 36.6600 | +4.953% | 4 | 637 | -95.445% |
| 2026-08-25 | 37.1900 | 37.2900 | 34.9300 | 34.9300 | +3.742% | 45 | 608 | -95.219% |
| 2026-08-24 | 33.4800 | 35.2200 | 32.2700 | 33.6700 | -13.422% | 301 | 556 | -95.040% |
| 2026-08-21 | 38.3800 | 38.8900 | 37.3300 | 38.8900 | +1.276% | 13 | 558 | -95.706% |
| 2026-08-20 | 38.7900 | 39.1400 | 37.3500 | 38.4000 | -7.626% | 13 | 557 | -95.651% |
| 2026-08-19 | 43.0400 | 43.0400 | 41.5700 | 41.5700 | -5.070% | 2 | 557 | -95.983% |
| 2026-08-18 | 44.5200 | 44.5200 | 43.7900 | 43.7900 | -18.817% | 4 | 556 | -96.186% |
| 2026-08-17 | 53.4900 | 54.3500 | 53.4900 | 53.9400 | +4.252% | 7 | 557 | -96.904% |
| 2026-08-14 | 51.8500 | 51.8500 | 51.7400 | 51.7400 | -4.256% | 2 | 567 | -96.772% |
| 2026-08-13 | 50.1100 | 55.1500 | 50.1100 | 54.0400 | +11.492% | 61 | 514 | -96.910% |
| 2026-08-12 | 48.9000 | 50.2600 | 48.4700 | 48.4700 | +8.023% | 12 | 514 | -96.555% |
| 2026-08-11 | 47.3300 | 47.3300 | 44.8700 | 44.8700 | -6.071% | 10 | 516 | -96.278% |
| 2026-08-10 | 47.4200 | 48.2400 | 47.4200 | 47.7700 | -1.627% | 8 | 511 | -96.504% |
| 2026-08-07 | 49.0000 | 49.2000 | 47.3300 | 48.5600 | +7.220% | 38 | 500 | -96.561% |
| 2026-08-06 | 47.7800 | 48.0000 | 45.2900 | 45.2900 | -8.246% | 7 | 499 | -96.313% |
| 2026-08-05 | 52.7600 | 52.7600 | 49.3600 | 49.3600 | -8.082% | 3 | 511 | -96.617% |
| 2026-08-04 | 42.8800 | 53.7000 | 42.8100 | 53.7000 | +46.521% | 65 | 527 | -96.890% |
| 2026-08-03 | 30.6000 | 36.6500 | 30.2500 | 36.6500 | +13.117% | 226 | 362 | -95.443% |
| 2026-07-31 | 34.0000 | 35.2600 | 30.0000 | 32.4000 | +3.514% | 230 | 327 | -94.846% |
| 2026-07-30 | 25.4100 | 31.7500 | 25.4100 | 31.3000 | +32.683% | 27 | 336 | -94.665% |
| 2026-07-29 | 23.2100 | 27.7000 | 22.6900 | 23.5900 | -9.617% | 93 | 339 | -92.921% |
| 2026-07-28 | 26.4900 | 26.4900 | 24.5000 | 26.1000 | -14.032% | 28 | 338 | -93.602% |
| 2026-07-27 | 34.4200 | 34.4200 | 28.7300 | 30.3600 | -7.972% | 37 | 329 | -94.499% |
| 2026-07-24 | 35.7900 | 36.3300 | 32.9900 | 32.9900 | -11.365% | 59 | 288 | -94.938% |
| 2026-07-23 | 39.3100 | 40.1700 | 36.6300 | 37.2200 | -18.734% | 184 | 168 | -95.513% |
| 2026-07-22 | 45.9200 | 47.5500 | 45.6000 | 45.8000 | -3.660% | 49 | 160 | -96.354% |
| 2026-07-21 | 45.2800 | 48.5000 | 45.2800 | 47.5400 | +14.886% | 44 | 157 | -96.487% |
| 2026-07-20 | 44.2200 | 45.5800 | 41.2300 | 41.3800 | -6.718% | 140 | 111 | -95.964% |
| 2026-07-17 | 37.8100 | 44.3600 | 37.8100 | 44.3600 | -5.153% | 12 | 106 | -96.235% |
| 2026-07-16 | 48.0500 | 48.0500 | 45.9600 | 46.7700 | -14.294% | 106 | 9 | -96.429% |
| 2026-07-15 | 57.1300 | 57.1300 | 51.1600 | 54.5700 | -3.416% | 6 | 7 | -96.940% |
| 2026-07-14 | 55.8700 | 57.0000 | 55.7800 | 56.5000 | +5.116% | 5 | 5 | -97.044% |
| 2026-07-13 | 53.7500 | 53.7500 | 53.7500 | 53.7500 | 0.000% | 5 | 0 | -96.893% |