QQQ261120C00730000
QQQ Nov 20 2026 730.00 Call
optionOPRA
EODNov 5, 2026
0.38USD-78.531%(-1.39)2,997Vol20,072OI
QQQ261120C00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.9300 | 0.9300 | 0.3000 | 0.3800 | -78.531% | 2,997 | 20,211 | 0.000% |
| 2026-11-04 | 2.2400 | 3.6100 | 1.4800 | 1.7700 | -37.895% | 7,005 | 20,319 | -78.531% |
| 2026-11-03 | 2.2300 | 2.8500 | 2.2300 | 2.8500 | +18.750% | 4,928 | 19,767 | -86.667% |
| 2026-11-02 | 3.4500 | 3.9300 | 2.0000 | 2.4000 | -27.052% | 6,751 | 16,714 | -84.167% |
| 2026-10-30 | 4.0100 | 4.0100 | 2.7000 | 3.2900 | -45.710% | 6,015 | 16,271 | -88.450% |
| 2026-10-29 | 9.8200 | 9.8300 | 5.7000 | 6.0600 | -55.277% | 2,978 | 16,329 | -93.729% |
| 2026-10-28 | 13.7200 | 16.2000 | 11.9400 | 13.5500 | +8.227% | 1,293 | 16,381 | -97.196% |
| 2026-10-27 | 10.4300 | 13.5000 | 9.7000 | 12.5200 | +31.375% | 2,122 | 16,636 | -96.965% |
| 2026-10-26 | 8.9300 | 10.5000 | 7.9500 | 9.5300 | +10.943% | 2,062 | 16,296 | -96.013% |
| 2026-10-23 | 8.2500 | 9.8000 | 7.9100 | 8.5900 | -4.556% | 2,746 | 16,820 | -95.576% |
| 2026-10-22 | 11.2600 | 12.0300 | 8.4200 | 9.0000 | -44.444% | 5,311 | 17,163 | -95.778% |
| 2026-10-21 | 14.9500 | 17.6000 | 13.8000 | 16.2000 | +22.634% | 3,373 | 16,657 | -97.654% |
| 2026-10-20 | 11.7800 | 15.1200 | 10.2800 | 13.2100 | -1.784% | 2,389 | 16,741 | -97.123% |
| 2026-10-19 | 12.9400 | 15.6500 | 12.3000 | 13.4500 | +32.382% | 6,122 | 16,021 | -97.175% |
| 2026-10-16 | 16.5000 | 16.5500 | 10.0900 | 10.1600 | -44.662% | 7,211 | 14,786 | -96.260% |
| 2026-10-15 | 14.7000 | 19.3100 | 13.8500 | 18.3600 | -3.874% | 7,147 | 12,185 | -97.930% |
| 2026-10-14 | 24.7500 | 26.0300 | 18.7500 | 19.1000 | -32.770% | 3,548 | 11,513 | -98.010% |
| 2026-10-13 | 26.2900 | 29.1200 | 25.5500 | 28.4100 | -6.669% | 701 | 11,295 | -98.662% |
| 2026-10-12 | 33.0000 | 33.0900 | 30.0000 | 30.4400 | -13.670% | 119 | 11,233 | -98.752% |
| 2026-10-09 | 36.0400 | 36.0400 | 33.5800 | 35.2600 | +4.135% | 295 | 11,234 | -98.922% |
| 2026-10-08 | 38.1500 | 38.9100 | 31.4500 | 33.8600 | -17.213% | 243 | 11,231 | -98.878% |
| 2026-10-07 | 38.6400 | 40.9900 | 37.5000 | 40.9000 | -4.950% | 247 | 11,306 | -99.071% |
| 2026-10-06 | 44.9200 | 45.8200 | 43.0300 | 43.0300 | +3.687% | 265 | 11,343 | -99.117% |
| 2026-10-05 | 37.9900 | 41.6200 | 37.6500 | 41.5000 | +12.649% | 169 | 11,271 | -99.084% |
| 2026-10-02 | 36.9100 | 40.1200 | 36.0000 | 36.8400 | +9.741% | 369 | 11,155 | -98.969% |
| 2026-10-01 | 32.8100 | 33.5700 | 29.3100 | 33.5700 | +8.290% | 4,893 | 15,745 | -98.868% |
| 2026-09-30 | 32.0700 | 34.0000 | 30.7000 | 31.0000 | +3.333% | 97 | 15,726 | -98.774% |
| 2026-09-29 | 31.2000 | 31.2000 | 28.5000 | 30.0000 | +3.950% | 146 | 15,679 | -98.733% |
| 2026-09-28 | 31.9200 | 31.9200 | 26.3000 | 28.8600 | -17.754% | 336 | 15,651 | -98.683% |
| 2026-09-25 | 34.6500 | 35.5300 | 32.7300 | 35.0900 | +4.934% | 68 | 15,656 | -98.917% |
| 2026-09-24 | 29.0700 | 33.7000 | 29.0000 | 33.4400 | +1.827% | 432 | 15,592 | -98.864% |
| 2026-09-23 | 35.8700 | 35.8700 | 31.2100 | 32.8400 | -12.216% | 253 | 15,567 | -98.843% |
| 2026-09-22 | 32.8500 | 38.0000 | 32.8500 | 37.4100 | +12.006% | 203 | 15,518 | -98.984% |
| 2026-09-21 | 23.8800 | 34.0900 | 23.8700 | 33.4000 | +60.731% | 757 | 15,552 | -98.862% |
| 2026-09-18 | 19.1500 | 20.7800 | 17.4600 | 20.7800 | +13.428% | 271 | 15,470 | -98.171% |
| 2026-09-17 | 18.1500 | 18.9300 | 16.9800 | 18.3200 | +30.114% | 649 | 15,433 | -97.926% |
| 2026-09-16 | 15.0500 | 16.6000 | 12.7000 | 14.0800 | -1.124% | 382 | 15,294 | -97.301% |
| 2026-09-15 | 16.0000 | 16.0000 | 13.6400 | 14.2400 | -13.540% | 307 | 15,201 | -97.331% |
| 2026-09-14 | 14.9100 | 17.7300 | 14.2100 | 16.4700 | -15.582% | 1,404 | 14,775 | -97.693% |
| 2026-09-11 | 20.0000 | 20.5700 | 19.5100 | 19.5100 | +7.671% | 193 | 14,717 | -98.052% |
| 2026-09-10 | 18.0300 | 19.3700 | 17.8000 | 18.1200 | -15.955% | 563 | 14,681 | -97.903% |
| 2026-09-09 | 21.3900 | 22.9000 | 20.9300 | 21.5600 | -2.927% | 316 | 14,684 | -98.237% |
| 2026-09-08 | 22.9700 | 23.5000 | 21.5000 | 22.2100 | +0.135% | 611 | 14,498 | -98.289% |
| 2026-09-04 | 23.0000 | 23.7400 | 20.9900 | 22.1800 | +1.977% | 666 | 14,651 | -98.287% |
| 2026-09-03 | 18.7400 | 22.7600 | 18.1700 | 21.7500 | +21.576% | 783 | 14,618 | -98.253% |
| 2026-09-02 | 17.0500 | 18.1600 | 16.6000 | 17.8900 | +2.816% | 186 | 14,594 | -97.876% |
| 2026-09-01 | 17.6900 | 18.8300 | 16.4000 | 17.4000 | -20.909% | 267 | 14,554 | -97.816% |
| 2026-08-31 | 22.8500 | 22.8500 | 20.5000 | 22.0000 | -2.784% | 163 | 14,524 | -98.273% |
| 2026-08-28 | 24.7700 | 26.9400 | 22.3400 | 22.6300 | -13.758% | 168 | 14,537 | -98.321% |
| 2026-08-27 | 24.1800 | 26.2400 | 23.1900 | 26.2400 | +15.952% | 509 | 12,406 | -98.552% |
| 2026-08-26 | 22.1700 | 22.7400 | 20.8000 | 22.6300 | +4.963% | 10,391 | 9,105 | -98.321% |
| 2026-08-25 | 22.7100 | 24.1700 | 21.4600 | 21.5600 | +4.966% | 256 | 8,895 | -98.237% |
| 2026-08-24 | 21.5000 | 21.6700 | 19.4800 | 20.5400 | -17.144% | 544 | 8,537 | -98.150% |
| 2026-08-21 | 25.3200 | 25.7500 | 23.4300 | 24.7900 | +0.895% | 5,059 | 3,706 | -98.467% |
| 2026-08-20 | 25.3500 | 26.4000 | 23.5100 | 24.5700 | -10.361% | 982 | 3,108 | -98.453% |
| 2026-08-19 | 29.8500 | 29.8500 | 27.0200 | 27.4100 | -3.757% | 58 | 3,099 | -98.614% |
| 2026-08-18 | 29.4400 | 30.9900 | 28.0000 | 28.4800 | -19.887% | 316 | 3,075 | -98.666% |
| 2026-08-17 | 38.0000 | 38.3000 | 35.3500 | 35.5500 | -2.763% | 192 | 3,028 | -98.931% |
| 2026-08-14 | 39.0000 | 39.0000 | 35.6100 | 36.5600 | -4.168% | 209 | 3,001 | -98.961% |
| 2026-08-13 | 33.3000 | 39.8300 | 32.9600 | 38.1500 | +15.606% | 323 | 2,994 | -99.004% |
| 2026-08-12 | 35.7000 | 35.7000 | 32.4500 | 33.0000 | +8.983% | 515 | 2,815 | -98.848% |
| 2026-08-11 | 33.1200 | 33.4000 | 29.8100 | 30.2800 | -9.531% | 96 | 2,790 | -98.745% |
| 2026-08-10 | 34.5000 | 35.1900 | 33.1800 | 33.4700 | -2.986% | 222 | 2,758 | -98.865% |
| 2026-08-07 | 34.4800 | 35.3900 | 31.7500 | 34.5000 | +10.541% | 63 | 2,736 | -98.899% |
| 2026-08-06 | 33.0700 | 33.4800 | 30.8900 | 31.2100 | -9.352% | 102 | 2,677 | -98.782% |
| 2026-08-05 | 41.5700 | 41.5700 | 34.4300 | 34.4300 | -12.146% | 216 | 2,537 | -98.896% |
| 2026-08-04 | 29.8400 | 39.1900 | 29.7400 | 39.1900 | +58.921% | 258 | 2,568 | -99.030% |
| 2026-08-03 | 20.8400 | 25.0000 | 20.8400 | 24.6600 | +20.117% | 413 | 2,387 | -98.459% |
| 2026-07-31 | 22.5200 | 22.5200 | 18.3800 | 20.5300 | +6.373% | 53 | 2,362 | -98.149% |
| 2026-07-30 | 15.8000 | 19.7500 | 15.5100 | 19.3000 | +61.777% | 212 | 2,321 | -98.031% |
| 2026-07-29 | 16.2000 | 17.4400 | 11.9300 | 11.9300 | -30.841% | 136 | 2,279 | -96.815% |
| 2026-07-28 | 17.4000 | 17.8300 | 15.3800 | 17.2500 | -7.258% | 220 | 2,191 | -97.797% |
| 2026-07-27 | 22.9700 | 22.9700 | 18.4100 | 18.6000 | -14.286% | 50 | 2,178 | -97.957% |
| 2026-07-24 | 22.8500 | 24.5300 | 21.7000 | 21.7000 | -16.087% | 77 | 2,173 | -98.249% |
| 2026-07-23 | 26.9500 | 27.3000 | 24.8700 | 25.8600 | -21.159% | 69 | 2,151 | -98.531% |
| 2026-07-22 | 32.4000 | 32.8000 | 32.4000 | 32.8000 | -2.757% | 66 | 2,130 | -98.841% |
| 2026-07-21 | 32.3400 | 34.1000 | 31.8000 | 33.7300 | +17.159% | 47 | 2,125 | -98.873% |
| 2026-07-20 | 32.0000 | 32.0000 | 28.7900 | 28.7900 | -0.793% | 2,007 | 122 | -98.680% |
| 2026-07-17 | 27.1500 | 29.0200 | 25.9000 | 29.0200 | -15.369% | 68 | 56 | -98.691% |
| 2026-07-16 | 35.8300 | 35.8300 | 34.2500 | 34.2900 | -11.304% | 16 | 49 | -98.892% |
| 2026-07-15 | 38.5000 | 38.6600 | 36.9600 | 38.6600 | -8.215% | 7 | 48 | -99.017% |
| 2026-07-14 | 41.4600 | 42.5400 | 41.4600 | 42.1200 | +9.974% | 37 | 16 | -99.098% |
| 2026-07-13 | 40.0900 | 40.9900 | 37.9800 | 38.3000 | 0.000% | 17 | 0 | -99.008% |