QQQ261120C00770000
QQQ Nov 20 2026 770.00 Call
optionOPRA
EODNov 5, 2026
0.09USD-30.769%(-0.04)425Vol37,953OI
QQQ261120C00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0700 | 0.1200 | 0.0500 | 0.0900 | -30.769% | 425 | 38,011 | 0.000% |
| 2026-11-04 | 0.2400 | 0.3600 | 0.1300 | 0.1300 | -62.857% | 283 | 38,016 | -30.769% |
| 2026-11-03 | 0.2400 | 0.3500 | 0.2200 | 0.3500 | +29.630% | 318 | 38,007 | -74.286% |
| 2026-11-02 | 0.2900 | 0.3400 | 0.1800 | 0.2700 | -35.714% | 919 | 38,442 | -66.667% |
| 2026-10-30 | 0.3100 | 0.4300 | 0.2600 | 0.4200 | -6.667% | 2,356 | 38,063 | -78.571% |
| 2026-10-29 | 0.9900 | 1.0000 | 0.3800 | 0.4500 | -72.050% | 929 | 37,945 | -80.000% |
| 2026-10-28 | 1.9600 | 2.1000 | 1.4600 | 1.6100 | -3.593% | 496 | 38,107 | -94.410% |
| 2026-10-27 | 1.4500 | 1.8000 | 1.1700 | 1.6700 | +53.211% | 1,015 | 38,124 | -94.611% |
| 2026-10-26 | 1.3300 | 1.4800 | 1.0800 | 1.0900 | -5.217% | 965 | 38,093 | -91.743% |
| 2026-10-23 | 1.1800 | 1.3700 | 1.0900 | 1.1500 | -22.297% | 5,399 | 39,824 | -92.174% |
| 2026-10-22 | 1.6200 | 1.9100 | 1.1700 | 1.4800 | -46.953% | 5,064 | 42,805 | -93.919% |
| 2026-10-21 | 2.4600 | 3.1400 | 2.2200 | 2.7900 | +43.814% | 10,172 | 43,612 | -96.774% |
| 2026-10-20 | 1.6000 | 2.5000 | 1.3100 | 1.9400 | -0.513% | 717 | 43,495 | -95.361% |
| 2026-10-19 | 1.8900 | 2.4100 | 1.6600 | 1.9500 | +50.000% | 6,523 | 38,630 | -95.385% |
| 2026-10-16 | 2.6100 | 2.6100 | 1.2600 | 1.3000 | -61.538% | 4,240 | 38,839 | -93.077% |
| 2026-10-15 | 2.3000 | 3.6700 | 2.1200 | 3.3800 | -2.594% | 8,052 | 33,348 | -97.337% |
| 2026-10-14 | 5.5500 | 5.8800 | 3.4100 | 3.4700 | -52.335% | 3,942 | 33,117 | -97.406% |
| 2026-10-13 | 6.1400 | 7.4500 | 5.8000 | 7.2800 | -11.543% | 16,338 | 21,523 | -98.764% |
| 2026-10-12 | 10.0600 | 10.0600 | 7.9500 | 8.2300 | -25.250% | 5,132 | 18,489 | -98.906% |
| 2026-10-09 | 12.0600 | 12.2700 | 10.3800 | 11.0100 | +0.456% | 1,484 | 18,576 | -99.183% |
| 2026-10-08 | 13.5800 | 14.5200 | 9.5000 | 10.9600 | -29.107% | 1,073 | 18,470 | -99.179% |
| 2026-10-07 | 14.4100 | 15.6200 | 13.5100 | 15.4600 | -10.481% | 769 | 18,661 | -99.418% |
| 2026-10-06 | 18.5800 | 19.2800 | 17.0200 | 17.2700 | +7.735% | 1,973 | 18,655 | -99.479% |
| 2026-10-05 | 13.2100 | 16.4500 | 13.2100 | 16.0300 | +17.522% | 812 | 18,564 | -99.439% |
| 2026-10-02 | 14.3700 | 16.2900 | 13.1900 | 13.6400 | +17.993% | 1,089 | 17,695 | -99.340% |
| 2026-10-01 | 11.4900 | 11.8600 | 9.6400 | 11.5600 | +9.057% | 9,827 | 18,305 | -99.221% |
| 2026-09-30 | 10.6300 | 12.7000 | 10.6000 | 10.6000 | +4.743% | 415 | 18,199 | -99.151% |
| 2026-09-29 | 10.5500 | 10.7000 | 9.3000 | 10.1200 | +3.265% | 264 | 18,117 | -99.111% |
| 2026-09-28 | 11.5500 | 11.8800 | 8.3200 | 9.8000 | -26.482% | 1,205 | 18,020 | -99.082% |
| 2026-09-25 | 12.5200 | 13.6300 | 11.9100 | 13.3300 | +10.074% | 2,194 | 17,389 | -99.325% |
| 2026-09-24 | 10.4900 | 12.9100 | 10.4400 | 12.1100 | -3.120% | 2,337 | 18,948 | -99.257% |
| 2026-09-23 | 14.8900 | 14.8900 | 11.2400 | 12.5000 | -18.140% | 7,476 | 19,844 | -99.280% |
| 2026-09-22 | 13.3500 | 15.5200 | 13.2900 | 15.2700 | +20.616% | 1,631 | 20,310 | -99.411% |
| 2026-09-21 | 7.3300 | 13.5700 | 7.2300 | 12.6600 | +112.773% | 15,169 | 15,052 | -99.289% |
| 2026-09-18 | 5.3800 | 5.9500 | 4.6400 | 5.9500 | +19.238% | 830 | 14,999 | -98.487% |
| 2026-09-17 | 4.7900 | 5.2200 | 4.5000 | 4.9900 | +45.058% | 1,410 | 14,402 | -98.196% |
| 2026-09-16 | 3.8500 | 4.4000 | 3.0800 | 3.4400 | -3.371% | 595 | 14,551 | -97.384% |
| 2026-09-15 | 4.3500 | 4.3500 | 3.4000 | 3.5600 | -21.413% | 2,131 | 15,600 | -97.472% |
| 2026-09-14 | 4.0400 | 5.0300 | 3.7600 | 4.5300 | -23.220% | 2,329 | 14,257 | -98.013% |
| 2026-09-11 | 6.3400 | 6.4800 | 5.9000 | 5.9000 | +5.546% | 242 | 14,221 | -98.475% |
| 2026-09-10 | 5.7700 | 6.4200 | 5.5600 | 5.5900 | -22.469% | 3,023 | 12,657 | -98.390% |
| 2026-09-09 | 7.2500 | 7.9800 | 7.0000 | 7.2100 | -6.242% | 510 | 12,751 | -98.752% |
| 2026-09-08 | 8.3600 | 8.3600 | 7.4000 | 7.6900 | -0.774% | 152 | 12,803 | -98.830% |
| 2026-09-04 | 7.8300 | 8.1500 | 6.7500 | 7.7500 | +1.440% | 279 | 12,616 | -98.839% |
| 2026-09-03 | 5.7100 | 7.7200 | 5.6700 | 7.6400 | +44.151% | 259 | 12,721 | -98.822% |
| 2026-09-02 | 5.1500 | 5.6000 | 5.0000 | 5.3000 | +0.952% | 676 | 11,934 | -98.302% |
| 2026-09-01 | 5.2000 | 5.9800 | 4.8600 | 5.2500 | -26.778% | 10,285 | 3,747 | -98.286% |
| 2026-08-31 | 7.7100 | 8.0000 | 6.6600 | 7.1700 | -10.263% | 329 | 3,609 | -98.745% |
| 2026-08-28 | 9.7300 | 10.4500 | 7.9100 | 7.9900 | -21.436% | 159 | 3,504 | -98.874% |
| 2026-08-27 | 9.3600 | 10.2000 | 8.7600 | 10.1700 | +25.092% | 176 | 3,400 | -99.115% |
| 2026-08-26 | 8.0600 | 8.5500 | 7.6500 | 8.1300 | +0.619% | 42 | 3,399 | -98.893% |
| 2026-08-25 | 8.8500 | 9.4200 | 7.9700 | 8.0800 | +5.621% | 135 | 3,348 | -98.886% |
| 2026-08-24 | 8.9800 | 8.9800 | 7.2900 | 7.6500 | -24.631% | 63 | 3,335 | -98.824% |
| 2026-08-21 | 10.5400 | 10.7000 | 9.4900 | 10.1500 | +0.595% | 90 | 3,346 | -99.113% |
| 2026-08-20 | 10.8200 | 10.8200 | 9.4400 | 10.0900 | -10.550% | 55 | 3,346 | -99.108% |
| 2026-08-19 | 12.8500 | 13.1100 | 10.8400 | 11.2800 | -7.465% | 292 | 3,493 | -99.202% |
| 2026-08-18 | 13.3900 | 13.7600 | 12.0200 | 12.1900 | -27.742% | 171 | 3,421 | -99.262% |
| 2026-08-17 | 18.3500 | 18.4400 | 16.6200 | 16.8700 | -4.093% | 125 | 3,341 | -99.467% |
| 2026-08-14 | 19.4800 | 19.7500 | 17.0400 | 17.5900 | -7.372% | 300 | 3,134 | -99.488% |
| 2026-08-13 | 15.5700 | 20.3900 | 15.5700 | 18.9900 | +25.845% | 458 | 2,968 | -99.526% |
| 2026-08-12 | 16.5500 | 16.6400 | 15.0900 | 15.0900 | +8.172% | 101 | 2,896 | -99.404% |
| 2026-08-11 | 16.0100 | 16.0100 | 13.7000 | 13.9500 | -13.354% | 125 | 2,836 | -99.355% |
| 2026-08-10 | 16.8000 | 17.3600 | 15.8800 | 16.1000 | -7.947% | 1,433 | 1,527 | -99.441% |
| 2026-08-07 | 16.8100 | 17.9400 | 15.6800 | 17.4900 | +17.147% | 288 | 1,516 | -99.485% |
| 2026-08-06 | 16.6500 | 17.1700 | 14.9300 | 14.9300 | -10.599% | 173 | 1,398 | -99.397% |
| 2026-08-05 | 22.3300 | 22.5600 | 16.7000 | 16.7000 | -23.112% | 191 | 1,290 | -99.461% |
| 2026-08-04 | 13.6700 | 21.9000 | 13.6700 | 21.7200 | +93.067% | 226 | 1,231 | -99.586% |
| 2026-08-03 | 8.9500 | 11.2600 | 8.6100 | 11.2500 | +27.119% | 323 | 1,303 | -99.200% |
| 2026-07-31 | 10.2800 | 10.8100 | 7.8900 | 8.8500 | +4.240% | 60 | 1,295 | -98.983% |
| 2026-07-30 | 6.5200 | 8.7000 | 6.4500 | 8.4900 | +68.787% | 169 | 1,237 | -98.940% |
| 2026-07-29 | 7.0100 | 7.0800 | 4.4200 | 5.0300 | -28.245% | 104 | 1,224 | -98.211% |
| 2026-07-28 | 6.9500 | 7.5200 | 6.2800 | 7.0100 | -19.053% | 56 | 1,207 | -98.716% |
| 2026-07-27 | 10.8600 | 11.0300 | 7.9400 | 8.6600 | -11.633% | 27 | 1,209 | -98.961% |
| 2026-07-24 | 10.5600 | 11.6500 | 9.8000 | 9.8000 | -19.075% | 357 | 930 | -99.082% |
| 2026-07-23 | 11.8700 | 12.6300 | 11.8700 | 12.1100 | -24.923% | 110 | 915 | -99.257% |
| 2026-07-22 | 16.1200 | 17.2800 | 16.0600 | 16.1300 | -5.617% | 301 | 768 | -99.442% |
| 2026-07-21 | 17.5500 | 17.6700 | 17.0900 | 17.0900 | +19.510% | 109 | 667 | -99.473% |
| 2026-07-20 | 15.8400 | 15.9600 | 14.2300 | 14.3000 | -2.055% | 7 | 667 | -99.371% |
| 2026-07-17 | 12.8600 | 15.2400 | 12.8600 | 14.6000 | -14.118% | 81 | 596 | -99.384% |
| 2026-07-16 | 18.1200 | 19.3100 | 17.0000 | 17.0000 | -21.659% | 20 | 587 | -99.471% |
| 2026-07-15 | 23.5100 | 23.7800 | 19.7300 | 21.7000 | -7.620% | 270 | 356 | -99.585% |
| 2026-07-14 | 23.0000 | 23.4900 | 22.9900 | 23.4900 | +14.641% | 90 | 20 | -99.617% |
| 2026-07-13 | 22.2400 | 22.6500 | 20.2000 | 20.4900 | 0.000% | 21 | 0 | -99.561% |