QQQ261120C00785000
QQQ Nov 20 2026 785.00 Call
optionOPRA
EODNov 5, 2026
0.09USD-10.000%(-0.01)125Vol12,564OI
QQQ261120C00785000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0700 | 0.1100 | 0.0100 | 0.0900 | -10.000% | 125 | 12,573 | 0.000% |
| 2026-11-04 | 0.1400 | 0.1900 | 0.1000 | 0.1000 | -9.091% | 15 | 12,622 | -10.000% |
| 2026-11-03 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -31.250% | 62 | 12,611 | -18.182% |
| 2026-11-02 | 0.1400 | 0.1600 | 0.0800 | 0.1600 | +6.667% | 215 | 12,505 | -43.750% |
| 2026-10-30 | 0.1200 | 0.1500 | 0.1100 | 0.1500 | 0.000% | 141 | 12,587 | -40.000% |
| 2026-10-29 | 0.3600 | 0.3800 | 0.1300 | 0.1500 | -78.571% | 133 | 12,572 | -40.000% |
| 2026-10-28 | 0.8100 | 0.8100 | 0.5800 | 0.7000 | +2.941% | 414 | 12,600 | -87.143% |
| 2026-10-27 | 0.5600 | 0.7300 | 0.5600 | 0.6800 | +41.667% | 230 | 12,643 | -86.765% |
| 2026-10-26 | 0.6200 | 0.6400 | 0.4700 | 0.4800 | -2.041% | 399 | 12,800 | -81.250% |
| 2026-10-23 | 0.5900 | 0.6300 | 0.4900 | 0.4900 | -34.667% | 120 | 12,828 | -81.633% |
| 2026-10-22 | 0.7800 | 0.8300 | 0.5200 | 0.7500 | -40.945% | 1,793 | 12,655 | -88.000% |
| 2026-10-21 | 1.0200 | 1.4000 | 0.9800 | 1.2700 | +58.750% | 692 | 12,568 | -92.913% |
| 2026-10-20 | 0.6000 | 1.1000 | 0.5600 | 0.8000 | -5.882% | 372 | 12,528 | -88.750% |
| 2026-10-19 | 0.7600 | 1.0100 | 0.7000 | 0.8500 | +49.123% | 224 | 12,451 | -89.412% |
| 2026-10-16 | 1.2900 | 1.2900 | 0.5300 | 0.5700 | -61.486% | 1,135 | 12,486 | -84.211% |
| 2026-10-15 | 0.9400 | 1.5800 | 0.9000 | 1.4800 | -0.671% | 1,538 | 12,361 | -93.919% |
| 2026-10-14 | 2.4900 | 2.7200 | 1.4700 | 1.4900 | -56.812% | 5,604 | 8,797 | -93.960% |
| 2026-10-13 | 2.8900 | 3.6800 | 2.6900 | 3.4500 | -16.262% | 7,109 | 7,322 | -97.391% |
| 2026-10-12 | 5.1900 | 5.1900 | 3.9700 | 4.1200 | -30.872% | 1,567 | 7,387 | -97.816% |
| 2026-10-09 | 6.8200 | 6.8600 | 5.7400 | 5.9600 | -3.716% | 1,212 | 7,158 | -98.490% |
| 2026-10-08 | 7.8500 | 8.7900 | 5.1400 | 6.1900 | -33.868% | 1,161 | 7,377 | -98.546% |
| 2026-10-07 | 8.7100 | 9.4000 | 8.1300 | 9.3600 | -13.971% | 225 | 7,359 | -99.038% |
| 2026-10-06 | 11.4800 | 12.5600 | 10.6300 | 10.8800 | +8.583% | 487 | 7,314 | -99.173% |
| 2026-10-05 | 8.3200 | 10.3600 | 8.3200 | 10.0200 | +20.000% | 1,474 | 7,509 | -99.102% |
| 2026-10-02 | 9.1400 | 10.5000 | 8.1000 | 8.3500 | +21.190% | 336 | 7,643 | -98.922% |
| 2026-10-01 | 6.7400 | 7.3500 | 5.6600 | 6.8900 | +9.713% | 2,321 | 5,768 | -98.694% |
| 2026-09-30 | 6.7700 | 7.8000 | 6.2800 | 6.2800 | +2.614% | 235 | 5,694 | -98.567% |
| 2026-09-29 | 5.9300 | 6.5000 | 5.5300 | 6.1200 | +4.437% | 3,105 | 2,734 | -98.529% |
| 2026-09-28 | 7.2400 | 7.2800 | 4.9500 | 5.8600 | -30.651% | 103 | 2,745 | -98.464% |
| 2026-09-25 | 7.9000 | 8.6400 | 7.5100 | 8.4500 | +9.456% | 79 | 2,717 | -98.935% |
| 2026-09-24 | 6.5200 | 8.3700 | 6.4100 | 7.7200 | -3.015% | 375 | 2,463 | -98.834% |
| 2026-09-23 | 9.6000 | 9.6000 | 6.9700 | 7.9600 | -20.320% | 463 | 2,451 | -98.869% |
| 2026-09-22 | 8.4300 | 10.2800 | 8.4300 | 9.9900 | +21.238% | 322 | 2,341 | -99.099% |
| 2026-09-21 | 4.4900 | 8.7100 | 4.4900 | 8.2400 | +165.806% | 1,800 | 1,512 | -98.908% |
| 2026-09-18 | 3.1400 | 3.1900 | 2.7000 | 3.1000 | +8.014% | 55 | 1,475 | -97.097% |
| 2026-09-17 | 2.6000 | 3.0400 | 2.6000 | 2.8700 | +45.685% | 119 | 1,450 | -96.864% |
| 2026-09-16 | 2.3000 | 2.4700 | 1.7000 | 1.9700 | +3.141% | 103 | 1,446 | -95.431% |
| 2026-09-15 | 2.4300 | 2.4300 | 1.9100 | 1.9100 | -26.820% | 39 | 1,431 | -95.288% |
| 2026-09-14 | 2.2800 | 2.9200 | 2.1800 | 2.6100 | -25.852% | 148 | 1,395 | -96.552% |
| 2026-09-11 | 3.7600 | 3.9000 | 3.5200 | 3.5200 | +0.860% | 95 | 1,327 | -97.443% |
| 2026-09-10 | 3.4900 | 3.7000 | 3.4900 | 3.4900 | -22.098% | 202 | 1,181 | -97.421% |
| 2026-09-09 | 4.5700 | 5.0700 | 4.4800 | 4.4800 | -7.438% | 472 | 1,026 | -97.991% |
| 2026-09-08 | 4.6400 | 5.2200 | 4.6300 | 4.8400 | +2.110% | 12 | 1,028 | -98.140% |
| 2026-09-04 | 4.2500 | 4.7400 | 4.2400 | 4.7400 | +1.066% | 55 | 1,016 | -98.101% |
| 2026-09-03 | 3.5000 | 4.8500 | 3.5000 | 4.6900 | +49.840% | 28 | 1,016 | -98.081% |
| 2026-09-02 | 3.0200 | 3.1600 | 2.9100 | 3.1300 | +0.968% | 36 | 1,041 | -97.125% |
| 2026-09-01 | 3.1800 | 3.3600 | 3.0700 | 3.1000 | -28.899% | 8 | 1,042 | -97.097% |
| 2026-08-31 | 4.6900 | 4.6900 | 4.2000 | 4.3600 | -14.004% | 132 | 1,019 | -97.936% |
| 2026-08-28 | 6.9000 | 6.9000 | 5.0700 | 5.0700 | -21.517% | 52 | 995 | -98.225% |
| 2026-08-27 | 6.2400 | 6.5400 | 6.1700 | 6.4600 | +22.348% | 40 | 974 | -98.607% |
| 2026-08-26 | 5.2900 | 5.2900 | 5.2700 | 5.2800 | -0.189% | 7 | 977 | -98.295% |
| 2026-08-25 | 6.0500 | 6.3400 | 5.2900 | 5.2900 | +1.341% | 31 | 965 | -98.299% |
| 2026-08-24 | 5.1600 | 5.3700 | 4.8500 | 5.2200 | -22.667% | 64 | 951 | -98.276% |
| 2026-08-21 | 6.8300 | 6.8600 | 6.3300 | 6.7500 | -0.881% | 91 | 949 | -98.667% |
| 2026-08-20 | 7.2300 | 7.2400 | 6.7000 | 6.8100 | -15.087% | 44 | 927 | -98.678% |
| 2026-08-19 | 8.5900 | 8.5900 | 7.5400 | 8.0200 | -5.536% | 38 | 899 | -98.878% |
| 2026-08-18 | 9.3300 | 9.3300 | 8.3500 | 8.4900 | -29.309% | 77 | 896 | -98.940% |
| 2026-08-17 | 13.3800 | 13.3800 | 11.9100 | 12.0100 | -4.607% | 77 | 886 | -99.251% |
| 2026-08-14 | 14.1800 | 14.1800 | 12.5900 | 12.5900 | -11.773% | 42 | 851 | -99.285% |
| 2026-08-13 | 13.8200 | 14.9200 | 13.8200 | 14.2700 | +26.060% | 28 | 832 | -99.369% |
| 2026-08-12 | 11.7100 | 11.7100 | 11.2400 | 11.3200 | +13.541% | 12 | 824 | -99.205% |
| 2026-08-11 | 10.2700 | 10.2800 | 9.9700 | 9.9700 | -15.936% | 56 | 836 | -99.097% |
| 2026-08-10 | 13.0400 | 13.0400 | 11.8300 | 11.8600 | -6.245% | 57 | 795 | -99.241% |
| 2026-08-07 | 13.3000 | 13.4300 | 12.2500 | 12.6500 | +10.000% | 496 | 456 | -99.289% |
| 2026-08-06 | 12.6700 | 12.8600 | 11.5000 | 11.5000 | -14.371% | 16 | 451 | -99.217% |
| 2026-08-05 | 18.6600 | 18.6800 | 13.4000 | 13.4300 | -17.910% | 171 | 343 | -99.330% |
| 2026-08-04 | 10.8200 | 16.3600 | 10.8200 | 16.3600 | +110.825% | 46 | 333 | -99.450% |
| 2026-08-03 | 7.3800 | 7.7600 | 7.3800 | 7.7600 | +24.759% | 51 | 292 | -98.840% |
| 2026-07-31 | 7.0000 | 7.0000 | 5.6000 | 6.2200 | +7.427% | 19 | 287 | -98.553% |
| 2026-07-30 | 5.3500 | 6.2500 | 5.3500 | 5.7900 | +27.533% | 395 | 106 | -98.446% |
| 2026-07-29 | 4.5100 | 4.6200 | 3.9700 | 4.5400 | -11.673% | 20 | 107 | -98.018% |
| 2026-07-28 | 5.2000 | 5.2000 | 5.1400 | 5.1400 | -15.321% | 24 | 84 | -98.249% |
| 2026-07-27 | 6.9600 | 6.9600 | 6.0700 | 6.0700 | -14.266% | 7 | 85 | -98.517% |
| 2026-07-24 | 7.9900 | 8.0700 | 7.0800 | 7.0800 | -19.637% | 14 | 74 | -98.729% |
| 2026-07-23 | 9.7500 | 9.7500 | 8.6400 | 8.8100 | -27.846% | 30 | 54 | -98.978% |
| 2026-07-22 | 11.8200 | 12.2100 | 11.8200 | 12.2100 | +12.742% | 12 | 56 | -99.263% |
| 2026-07-20 | 11.1500 | 11.1500 | 10.8000 | 10.8300 | -4.833% | 10 | 47 | -99.169% |
| 2026-07-17 | 9.2900 | 11.3800 | 9.2900 | 11.3800 | -12.056% | 11 | 44 | -99.209% |
| 2026-07-16 | 14.4000 | 14.4000 | 12.7700 | 12.9400 | -19.627% | 20 | 28 | -99.304% |
| 2026-07-15 | 15.1900 | 16.1000 | 15.1900 | 16.1000 | -0.679% | 7 | 21 | -99.441% |
| 2026-07-13 | 16.1000 | 16.2500 | 16.0200 | 16.2100 | 0.000% | 20 | 0 | -99.445% |