QQQ261120C00780000
QQQ Nov 20 2026 780.00 Call
optionOPRA
EODNov 5, 2026
0.08USD-11.111%(-0.01)544Vol18,710OI
QQQ261120C00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0700 | 0.0800 | 0.0300 | 0.0800 | -11.111% | 544 | 18,545 | 0.000% |
| 2026-11-04 | 0.1800 | 0.2500 | 0.0900 | 0.0900 | -57.143% | 1,931 | 19,345 | -11.111% |
| 2026-11-03 | 0.1600 | 0.2500 | 0.1300 | 0.2100 | +40.000% | 290 | 19,360 | -61.905% |
| 2026-11-02 | 0.2000 | 0.2000 | 0.1000 | 0.1500 | -21.053% | 1,290 | 20,470 | -46.667% |
| 2026-10-30 | 0.1800 | 0.2000 | 0.1400 | 0.1900 | -24.000% | 2,415 | 20,491 | -57.895% |
| 2026-10-29 | 0.5300 | 0.5300 | 0.2100 | 0.2500 | -79.167% | 640 | 20,416 | -68.000% |
| 2026-10-28 | 1.0500 | 1.2000 | 0.7900 | 1.2000 | +34.831% | 2,076 | 19,876 | -93.333% |
| 2026-10-27 | 0.8300 | 1.0000 | 0.6700 | 0.8900 | +48.333% | 1,506 | 19,889 | -91.011% |
| 2026-10-26 | 0.7600 | 0.8700 | 0.6000 | 0.6000 | -9.091% | 2,236 | 20,243 | -86.667% |
| 2026-10-23 | 0.7600 | 0.8100 | 0.6400 | 0.6600 | -30.526% | 448 | 20,420 | -87.879% |
| 2026-10-22 | 0.9200 | 1.1100 | 0.6600 | 0.9500 | -43.114% | 2,168 | 20,585 | -91.579% |
| 2026-10-21 | 1.3900 | 1.8100 | 1.2800 | 1.6700 | +57.547% | 725 | 20,405 | -95.210% |
| 2026-10-20 | 0.8400 | 1.4400 | 0.7400 | 1.0600 | -5.357% | 2,069 | 20,416 | -92.453% |
| 2026-10-19 | 1.0400 | 1.3700 | 0.9300 | 1.1200 | +49.333% | 474 | 20,321 | -92.857% |
| 2026-10-16 | 1.6500 | 1.6500 | 0.7200 | 0.7500 | -60.733% | 2,216 | 20,485 | -89.333% |
| 2026-10-15 | 1.4000 | 2.1300 | 1.1700 | 1.9100 | -2.551% | 3,444 | 19,671 | -95.812% |
| 2026-10-14 | 3.2000 | 3.5400 | 1.9500 | 1.9600 | -56.444% | 4,722 | 19,842 | -95.918% |
| 2026-10-13 | 3.9700 | 4.7000 | 3.5000 | 4.5000 | -14.773% | 2,216 | 19,185 | -98.222% |
| 2026-10-12 | 6.5000 | 6.5000 | 5.0400 | 5.2800 | -28.745% | 3,744 | 20,444 | -98.485% |
| 2026-10-09 | 8.3800 | 8.5200 | 6.9800 | 7.4100 | -1.463% | 5,724 | 16,703 | -98.920% |
| 2026-10-08 | 9.4600 | 10.3400 | 6.3700 | 7.5200 | -33.096% | 5,959 | 15,807 | -98.936% |
| 2026-10-07 | 10.4300 | 11.3200 | 9.7100 | 11.2400 | -11.774% | 1,053 | 15,486 | -99.288% |
| 2026-10-06 | 13.5000 | 14.6200 | 12.5500 | 12.7400 | +7.875% | 4,895 | 16,758 | -99.372% |
| 2026-10-05 | 9.5500 | 12.1800 | 9.5100 | 11.8100 | +18.100% | 2,780 | 15,648 | -99.323% |
| 2026-10-02 | 10.5100 | 12.1400 | 9.5500 | 10.0000 | +21.212% | 2,060 | 15,557 | -99.200% |
| 2026-10-01 | 8.3800 | 8.7700 | 6.8200 | 8.2500 | +8.268% | 9,971 | 20,926 | -99.030% |
| 2026-09-30 | 7.5200 | 9.2600 | 7.5200 | 7.6200 | +5.103% | 9,026 | 15,979 | -98.950% |
| 2026-09-29 | 7.8700 | 7.8700 | 6.6000 | 7.2500 | +4.618% | 1,406 | 15,885 | -98.897% |
| 2026-09-28 | 8.6700 | 8.6700 | 5.8400 | 6.9300 | -30.282% | 12,321 | 18,060 | -98.846% |
| 2026-09-25 | 9.3000 | 10.2400 | 8.8100 | 9.9400 | +11.061% | 3,479 | 15,328 | -99.195% |
| 2026-09-24 | 7.6200 | 9.6900 | 7.5200 | 8.9500 | -3.452% | 5,607 | 16,196 | -99.106% |
| 2026-09-23 | 11.1300 | 11.1300 | 8.2300 | 9.2700 | -20.155% | 14,144 | 11,928 | -99.137% |
| 2026-09-22 | 9.0800 | 11.6300 | 9.0800 | 11.6100 | +20.686% | 820 | 11,838 | -99.311% |
| 2026-09-21 | 5.0900 | 10.2700 | 5.0400 | 9.6200 | +146.036% | 7,817 | 6,431 | -99.168% |
| 2026-09-18 | 3.6900 | 3.9100 | 3.1500 | 3.9100 | +13.994% | 125 | 6,524 | -97.954% |
| 2026-09-17 | 3.3400 | 3.6400 | 3.0900 | 3.4300 | +44.726% | 784 | 6,064 | -97.668% |
| 2026-09-16 | 2.6100 | 3.0200 | 2.0900 | 2.3700 | +2.155% | 95 | 6,085 | -96.624% |
| 2026-09-15 | 2.9300 | 2.9900 | 2.3200 | 2.3200 | -26.349% | 201 | 5,990 | -96.552% |
| 2026-09-14 | 2.7700 | 3.4500 | 2.6000 | 3.1500 | -22.983% | 541 | 5,770 | -97.460% |
| 2026-09-11 | 4.4000 | 4.6000 | 4.0900 | 4.0900 | -1.918% | 339 | 5,868 | -98.044% |
| 2026-09-10 | 4.2400 | 4.6300 | 4.0800 | 4.1700 | -21.023% | 118 | 5,902 | -98.082% |
| 2026-09-09 | 5.4700 | 5.9900 | 5.2500 | 5.2800 | -6.878% | 516 | 5,832 | -98.485% |
| 2026-09-08 | 5.5500 | 6.0600 | 5.3700 | 5.6700 | +1.070% | 178 | 5,837 | -98.589% |
| 2026-09-04 | 5.8000 | 5.8000 | 4.8600 | 5.6100 | +6.452% | 234 | 5,867 | -98.574% |
| 2026-09-03 | 4.1000 | 5.6800 | 4.0000 | 5.2700 | +40.160% | 206 | 5,851 | -98.482% |
| 2026-09-02 | 3.7800 | 3.9700 | 3.5000 | 3.7600 | -1.053% | 182 | 5,815 | -97.872% |
| 2026-09-01 | 3.5300 | 4.1100 | 3.5000 | 3.8000 | -27.894% | 2,401 | 3,486 | -97.895% |
| 2026-08-31 | 5.5000 | 5.5000 | 4.8000 | 5.2700 | -11.725% | 159 | 3,413 | -98.482% |
| 2026-08-28 | 7.2800 | 7.9000 | 5.8900 | 5.9700 | -23.560% | 79 | 3,399 | -98.660% |
| 2026-08-27 | 7.3000 | 7.8100 | 6.8800 | 7.8100 | +23.186% | 88 | 3,378 | -98.976% |
| 2026-08-26 | 6.0800 | 6.4600 | 5.7500 | 6.3400 | +3.257% | 239 | 3,273 | -98.738% |
| 2026-08-25 | 6.8000 | 7.2400 | 6.0100 | 6.1400 | +4.422% | 179 | 3,210 | -98.697% |
| 2026-08-24 | 6.5300 | 6.5300 | 5.5500 | 5.8800 | -24.904% | 1,755 | 1,875 | -98.639% |
| 2026-08-21 | 7.8300 | 8.2300 | 7.2000 | 7.8300 | +0.902% | 124 | 1,845 | -98.978% |
| 2026-08-20 | 8.5000 | 8.5000 | 7.5500 | 7.7600 | -14.912% | 121 | 1,797 | -98.969% |
| 2026-08-19 | 10.6000 | 10.6000 | 8.4200 | 9.1200 | -5.099% | 46 | 1,861 | -99.123% |
| 2026-08-18 | 10.3800 | 10.9800 | 9.4900 | 9.6100 | -28.815% | 149 | 1,798 | -99.168% |
| 2026-08-17 | 14.3300 | 14.7400 | 13.4600 | 13.5000 | -4.459% | 187 | 1,785 | -99.407% |
| 2026-08-14 | 16.0100 | 16.0100 | 13.8100 | 14.1300 | -12.993% | 100 | 1,721 | -99.434% |
| 2026-08-13 | 13.1000 | 16.8700 | 13.1000 | 16.2400 | +30.024% | 304 | 1,483 | -99.507% |
| 2026-08-12 | 13.2000 | 13.5800 | 12.4900 | 12.4900 | +12.421% | 91 | 1,487 | -99.359% |
| 2026-08-11 | 13.1100 | 13.1100 | 11.0900 | 11.1100 | -16.024% | 34 | 1,486 | -99.280% |
| 2026-08-10 | 14.3700 | 14.3700 | 13.2300 | 13.2300 | -6.962% | 18 | 1,469 | -99.395% |
| 2026-08-07 | 14.6500 | 14.8000 | 13.5400 | 14.2200 | +13.307% | 476 | 1,168 | -99.437% |
| 2026-08-06 | 13.3700 | 14.1300 | 12.2900 | 12.5500 | -14.915% | 120 | 1,158 | -99.363% |
| 2026-08-05 | 20.3000 | 20.3000 | 14.7300 | 14.7500 | -18.283% | 598 | 812 | -99.458% |
| 2026-08-04 | 11.4500 | 18.5800 | 11.4500 | 18.0500 | +99.008% | 203 | 853 | -99.557% |
| 2026-08-03 | 7.5600 | 9.1500 | 7.5600 | 9.0700 | +26.147% | 146 | 814 | -99.118% |
| 2026-07-31 | 8.0000 | 8.0000 | 6.6100 | 7.1900 | +3.009% | 87 | 794 | -98.887% |
| 2026-07-30 | 5.0000 | 6.9800 | 5.0000 | 6.9800 | +46.639% | 75 | 759 | -98.854% |
| 2026-07-29 | 5.8000 | 5.8400 | 4.4000 | 4.7600 | -15.752% | 108 | 723 | -98.319% |
| 2026-07-28 | 5.7500 | 5.9000 | 4.9500 | 5.6500 | -19.972% | 368 | 543 | -98.584% |
| 2026-07-27 | 8.3500 | 8.3500 | 6.2700 | 7.0600 | -21.293% | 72 | 519 | -98.867% |
| 2026-07-24 | 9.3100 | 9.4000 | 8.1500 | 8.9700 | -8.188% | 339 | 205 | -99.108% |
| 2026-07-23 | 10.5600 | 10.6100 | 9.5800 | 9.7700 | -28.582% | 92 | 194 | -99.181% |
| 2026-07-22 | 13.1200 | 14.3800 | 13.1200 | 13.6800 | -3.185% | 49 | 163 | -99.415% |
| 2026-07-21 | 13.2000 | 14.5800 | 12.7000 | 14.1300 | +28.455% | 7 | 159 | -99.434% |
| 2026-07-20 | 12.1800 | 12.1800 | 11.0000 | 11.0000 | -9.316% | 29 | 144 | -99.273% |
| 2026-07-17 | 12.1400 | 12.1400 | 11.4300 | 12.1300 | -14.877% | 12 | 138 | -99.340% |
| 2026-07-16 | 15.8500 | 15.9400 | 14.2500 | 14.2500 | -21.918% | 52 | 99 | -99.439% |
| 2026-07-15 | 20.0900 | 20.0900 | 16.6000 | 18.2500 | -8.384% | 16 | 88 | -99.562% |
| 2026-07-14 | 19.6800 | 19.9200 | 19.6800 | 19.9200 | +15.612% | 61 | 31 | -99.598% |
| 2026-07-13 | 17.8200 | 17.8400 | 17.2300 | 17.2300 | 0.000% | 32 | 0 | -99.536% |