QQQ261120C00760000
QQQ Nov 20 2026 760.00 Call
optionOPRA
EODNov 5, 2026
0.13USD-40.909%(-0.09)1,277Vol48,068OI
QQQ261120C00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1400 | 0.1500 | 0.0800 | 0.1300 | -40.909% | 1,277 | 47,948 | 0.000% |
| 2026-11-04 | 0.4400 | 0.5600 | 0.2100 | 0.2200 | -59.259% | 2,246 | 48,013 | -40.909% |
| 2026-11-03 | 0.3800 | 0.5400 | 0.3400 | 0.5400 | +17.391% | 5,416 | 45,132 | -75.926% |
| 2026-11-02 | 0.5400 | 0.5900 | 0.2900 | 0.4600 | -29.231% | 1,034 | 45,235 | -71.739% |
| 2026-10-30 | 0.0300 | 0.6600 | 0.0300 | 0.6500 | -29.348% | 4,902 | 45,665 | -80.000% |
| 2026-10-29 | 1.9100 | 1.9100 | 0.7900 | 0.9200 | -69.435% | 2,338 | 44,990 | -85.870% |
| 2026-10-28 | 3.3800 | 4.0000 | 2.6200 | 3.0100 | +3.793% | 6,294 | 44,817 | -95.681% |
| 2026-10-27 | 2.4700 | 3.2200 | 2.0900 | 2.9000 | +41.463% | 1,996 | 45,196 | -95.517% |
| 2026-10-26 | 2.2500 | 2.5000 | 1.8400 | 2.0500 | +4.592% | 9,696 | 39,225 | -93.659% |
| 2026-10-23 | 2.0100 | 2.3400 | 1.8700 | 1.9600 | -18.672% | 2,375 | 38,766 | -93.367% |
| 2026-10-22 | 2.9800 | 3.2200 | 2.0400 | 2.4100 | -47.948% | 9,282 | 37,168 | -94.606% |
| 2026-10-21 | 4.1300 | 5.2000 | 3.6600 | 4.6300 | +42.901% | 18,910 | 33,265 | -97.192% |
| 2026-10-20 | 2.7700 | 4.2400 | 2.3400 | 3.2400 | -4.985% | 4,712 | 32,188 | -95.988% |
| 2026-10-19 | 3.3700 | 4.1400 | 2.9100 | 3.4100 | +46.352% | 39,918 | 43,370 | -96.188% |
| 2026-10-16 | 5.0300 | 5.0300 | 2.2800 | 2.3300 | -58.318% | 10,469 | 41,942 | -94.421% |
| 2026-10-15 | 4.0200 | 6.0600 | 3.6600 | 5.5900 | -2.443% | 6,267 | 43,375 | -97.674% |
| 2026-10-14 | 8.7800 | 9.2000 | 5.7200 | 5.7300 | -48.378% | 9,359 | 42,021 | -97.731% |
| 2026-10-13 | 9.6600 | 11.3200 | 9.1000 | 11.1000 | -9.240% | 4,386 | 41,395 | -98.829% |
| 2026-10-12 | 14.3100 | 14.3100 | 11.9600 | 12.2300 | -21.953% | 16,628 | 28,403 | -98.937% |
| 2026-10-09 | 16.8100 | 17.1000 | 14.8800 | 15.6700 | +1.952% | 1,282 | 28,351 | -99.170% |
| 2026-10-08 | 18.7000 | 19.9800 | 13.6500 | 15.3700 | -26.248% | 5,549 | 27,947 | -99.154% |
| 2026-10-07 | 19.3400 | 20.9100 | 18.3300 | 20.8400 | -8.194% | 2,051 | 27,279 | -99.376% |
| 2026-10-06 | 23.5200 | 24.9100 | 22.3100 | 22.7000 | +8.353% | 1,991 | 26,775 | -99.427% |
| 2026-10-05 | 17.9900 | 21.6000 | 17.9900 | 20.9500 | +14.669% | 1,291 | 26,541 | -99.379% |
| 2026-10-02 | 19.1500 | 21.2600 | 17.6000 | 18.2700 | +18.252% | 3,887 | 28,915 | -99.288% |
| 2026-10-01 | 15.6800 | 16.3000 | 13.3000 | 15.4500 | +7.441% | 1,039 | 28,943 | -99.159% |
| 2026-09-30 | 15.0000 | 16.8500 | 14.3800 | 14.3800 | +2.861% | 410 | 29,053 | -99.096% |
| 2026-09-29 | 14.2000 | 14.5000 | 12.8400 | 13.9800 | +4.798% | 343 | 28,963 | -99.070% |
| 2026-09-28 | 15.4100 | 15.4100 | 11.6800 | 13.3400 | -24.075% | 613 | 28,667 | -99.025% |
| 2026-09-25 | 16.6900 | 18.0300 | 16.0000 | 17.5700 | +10.364% | 1,121 | 28,706 | -99.260% |
| 2026-09-24 | 13.9700 | 17.0600 | 13.8100 | 15.9200 | -3.807% | 2,786 | 27,290 | -99.183% |
| 2026-09-23 | 19.0100 | 19.0100 | 14.9900 | 16.5500 | -15.647% | 2,415 | 27,588 | -99.215% |
| 2026-09-22 | 16.3300 | 20.0400 | 16.3000 | 19.6200 | +16.647% | 2,386 | 27,603 | -99.337% |
| 2026-09-21 | 10.0000 | 17.6100 | 10.0000 | 16.8200 | +97.882% | 5,115 | 26,664 | -99.227% |
| 2026-09-18 | 7.8900 | 8.5000 | 6.6400 | 8.5000 | +19.048% | 4,010 | 26,687 | -98.471% |
| 2026-09-17 | 6.7900 | 7.5300 | 6.4700 | 7.1400 | +38.641% | 579 | 26,522 | -98.179% |
| 2026-09-16 | 5.6500 | 6.3500 | 4.4500 | 5.1500 | -0.387% | 417 | 26,463 | -97.476% |
| 2026-09-15 | 6.1300 | 6.1300 | 4.9900 | 5.1700 | -19.720% | 214 | 26,424 | -97.485% |
| 2026-09-14 | 5.8200 | 7.1600 | 5.4000 | 6.4400 | -19.801% | 480 | 26,308 | -97.981% |
| 2026-09-11 | 8.6200 | 8.9400 | 8.0300 | 8.0300 | +3.881% | 249 | 26,541 | -98.381% |
| 2026-09-10 | 7.7000 | 8.7400 | 7.6600 | 7.7300 | -20.309% | 14,299 | 26,800 | -98.318% |
| 2026-09-09 | 9.6000 | 10.9100 | 9.6000 | 9.7000 | -7.088% | 1,284 | 26,644 | -98.660% |
| 2026-09-08 | 11.3700 | 11.4100 | 9.6900 | 10.4400 | -0.096% | 122 | 26,646 | -98.755% |
| 2026-09-04 | 10.6300 | 10.7100 | 9.2500 | 10.4500 | +3.465% | 150 | 26,659 | -98.756% |
| 2026-09-03 | 7.9000 | 10.4600 | 7.6800 | 10.1000 | +33.775% | 650 | 26,635 | -98.713% |
| 2026-09-02 | 7.2000 | 7.7900 | 6.9100 | 7.5500 | +0.667% | 154 | 27,016 | -98.278% |
| 2026-09-01 | 7.2500 | 8.2100 | 6.6900 | 7.5000 | -24.699% | 649 | 26,551 | -98.267% |
| 2026-08-31 | 10.7400 | 10.7400 | 9.0100 | 9.9600 | -6.567% | 21,085 | 5,667 | -98.695% |
| 2026-08-28 | 12.2900 | 13.5200 | 10.6000 | 10.6600 | -19.850% | 225 | 5,612 | -98.780% |
| 2026-08-27 | 11.7500 | 13.3000 | 11.4800 | 13.3000 | +21.240% | 122 | 5,586 | -99.023% |
| 2026-08-26 | 10.3000 | 11.1000 | 10.1600 | 10.9700 | +4.080% | 14 | 5,614 | -98.815% |
| 2026-08-25 | 11.3100 | 12.1500 | 10.5200 | 10.5400 | +4.980% | 227 | 5,607 | -98.767% |
| 2026-08-24 | 11.0100 | 11.0100 | 9.3800 | 10.0400 | -22.471% | 3,356 | 3,453 | -98.705% |
| 2026-08-21 | 13.5100 | 13.5100 | 12.0300 | 12.9500 | +1.489% | 332 | 3,454 | -98.996% |
| 2026-08-20 | 14.0000 | 14.0000 | 12.0900 | 12.7600 | -12.423% | 43 | 3,449 | -98.981% |
| 2026-08-19 | 16.6000 | 16.6000 | 13.6000 | 14.5700 | -5.081% | 1,884 | 1,839 | -99.108% |
| 2026-08-18 | 16.5500 | 16.7300 | 15.2300 | 15.3500 | -24.939% | 66 | 1,833 | -99.153% |
| 2026-08-17 | 22.3000 | 22.4300 | 20.4500 | 20.4500 | -3.900% | 81 | 1,831 | -99.364% |
| 2026-08-14 | 23.3000 | 23.6300 | 20.8600 | 21.2800 | -6.871% | 184 | 1,739 | -99.389% |
| 2026-08-13 | 19.2000 | 24.2200 | 18.9000 | 22.8500 | +20.644% | 259 | 1,737 | -99.431% |
| 2026-08-12 | 20.0300 | 20.2000 | 18.7000 | 18.9400 | +8.229% | 388 | 1,555 | -99.314% |
| 2026-08-11 | 18.5800 | 19.6300 | 17.4900 | 17.5000 | -11.168% | 48 | 1,537 | -99.257% |
| 2026-08-10 | 20.2000 | 20.2000 | 19.5500 | 19.7000 | -5.516% | 34 | 1,558 | -99.340% |
| 2026-08-07 | 20.4600 | 21.5200 | 19.8800 | 20.8500 | +12.886% | 300 | 1,396 | -99.376% |
| 2026-08-06 | 19.3700 | 20.3800 | 18.3300 | 18.4700 | -8.564% | 216 | 1,200 | -99.296% |
| 2026-08-05 | 26.0600 | 26.7300 | 20.2000 | 20.2000 | -18.516% | 411 | 1,044 | -99.356% |
| 2026-08-04 | 17.4400 | 24.8600 | 17.4200 | 24.7900 | +78.345% | 129 | 1,049 | -99.476% |
| 2026-08-03 | 11.2200 | 13.9700 | 11.2200 | 13.9000 | +23.776% | 223 | 865 | -99.065% |
| 2026-07-31 | 12.6500 | 12.6500 | 10.4100 | 11.2300 | +7.156% | 131 | 930 | -98.842% |
| 2026-07-30 | 8.2000 | 10.8300 | 8.0500 | 10.4800 | +66.086% | 145 | 912 | -98.760% |
| 2026-07-29 | 8.1000 | 9.0300 | 6.3100 | 6.3100 | -32.513% | 119 | 898 | -97.940% |
| 2026-07-28 | 8.5800 | 9.5600 | 8.0000 | 9.3500 | -10.010% | 691 | 899 | -98.610% |
| 2026-07-27 | 12.7800 | 12.7800 | 9.9400 | 10.3900 | -14.626% | 562 | 354 | -98.749% |
| 2026-07-24 | 13.1000 | 13.9100 | 12.0400 | 12.1700 | -18.267% | 141 | 282 | -98.932% |
| 2026-07-23 | 15.7300 | 16.4700 | 14.3700 | 14.8900 | -25.251% | 122 | 230 | -99.127% |
| 2026-07-22 | 20.6000 | 20.6000 | 19.9200 | 19.9200 | -4.460% | 5 | 235 | -99.347% |
| 2026-07-21 | 19.4400 | 21.0500 | 18.8800 | 20.8500 | +27.914% | 11 | 236 | -99.376% |
| 2026-07-20 | 17.5700 | 17.8400 | 16.3000 | 16.3000 | -14.794% | 3 | 236 | -99.202% |
| 2026-07-17 | 15.6700 | 19.1300 | 15.6700 | 19.1300 | -7.852% | 135 | 177 | -99.320% |
| 2026-07-16 | 23.4800 | 23.4800 | 20.7600 | 20.7600 | -12.663% | 43 | 144 | -99.374% |
| 2026-07-15 | 23.3300 | 23.7700 | 23.3300 | 23.7700 | -13.248% | 9 | 139 | -99.453% |
| 2026-07-14 | 26.7000 | 27.4000 | 26.6900 | 27.4000 | +3.906% | 80 | 2 | -99.526% |
| 2026-07-13 | 25.3900 | 26.3700 | 25.3900 | 26.3700 | 0.000% | 2 | 0 | -99.507% |