QQQ261120P00470000
QQQ Nov 20 2026 470.00 Put
optionOPRA
EODNov 5, 2026
0.54USD+500.000%(+0.45)28Vol1,261OI
QQQ261120P00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4000 | 0.5600 | 0.3200 | 0.5400 | +500.000% | 28 | 1,258 | 0.000% |
| 2026-11-04 | 0.1400 | 0.1400 | 0.0900 | 0.0900 | -52.632% | 19 | 1,243 | +500.000% |
| 2026-11-03 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -24.000% | 1 | 1,243 | +184.211% |
| 2026-11-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 12 | 1,231 | +116.000% |
| 2026-10-30 | 0.1900 | 0.2800 | 0.1800 | 0.2800 | -69.231% | 458 | 782 | +92.857% |
| 2026-10-29 | 0.1200 | 0.9100 | 0.1100 | 0.9100 | +727.273% | 141 | 674 | -40.659% |
| 2026-10-28 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | -21.429% | 99 | 598 | +390.909% |
| 2026-10-27 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -48.148% | 50 | 598 | +285.714% |
| 2026-10-23 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | -10.000% | 63 | 590 | +100.000% |
| 2026-10-22 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +66.667% | 14 | 578 | +80.000% |
| 2026-10-21 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 20 | 560 | +200.000% |
| 2026-10-20 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 63 | 556 | +170.000% |
| 2026-10-19 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -47.727% | 2 | 558 | +134.783% |
| 2026-10-16 | 0.2400 | 0.4400 | 0.2400 | 0.4400 | +131.579% | 76 | 533 | +22.727% |
| 2026-10-15 | 0.2100 | 0.2200 | 0.1900 | 0.1900 | -9.524% | 21 | 517 | +184.211% |
| 2026-10-14 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | +75.000% | 6 | 517 | +157.143% |
| 2026-10-13 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 518 | +350.000% |
| 2026-10-12 | 0.1300 | 0.1600 | 0.1300 | 0.1400 | -17.647% | 3 | 519 | +285.714% |
| 2026-10-09 | 0.1500 | 0.1900 | 0.1500 | 0.1700 | -10.526% | 11 | 523 | +217.647% |
| 2026-10-08 | 0.1700 | 0.1900 | 0.1300 | 0.1900 | +26.667% | 140 | 634 | +184.211% |
| 2026-10-06 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -21.053% | 14 | 644 | +260.000% |
| 2026-10-05 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | -9.524% | 3 | 644 | +184.211% |
| 2026-10-02 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 1 | 643 | +157.143% |
| 2026-10-01 | 0.3000 | 0.3400 | 0.2600 | 0.2600 | -7.143% | 20 | 643 | +107.692% |
| 2026-09-30 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -28.205% | 11 | 633 | +92.857% |
| 2026-09-28 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 633 | +38.462% |
| 2026-09-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 3 | 633 | +42.105% |
| 2026-09-21 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -25.000% | 16 | 633 | +38.462% |
| 2026-09-18 | 0.5100 | 0.5800 | 0.5100 | 0.5200 | -13.333% | 7 | 630 | +3.846% |
| 2026-09-17 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | -14.286% | 13 | 617 | -10.000% |
| 2026-09-16 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | -6.667% | 14 | 617 | -22.857% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +10.294% | 4 | 617 | -28.000% |
| 2026-09-14 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 6 | 611 | -20.588% |
| 2026-09-11 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | -5.405% | 1,203 | 1,564 | -22.857% |
| 2026-09-09 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | +5.714% | 3 | 1,564 | -27.027% |
| 2026-09-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 1 | 1,564 | -22.857% |
| 2026-09-04 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -8.108% | 5 | 1,559 | -20.588% |
| 2026-09-03 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -10.843% | 22 | 1,538 | -27.027% |
| 2026-08-31 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -16.162% | 7 | 1,533 | -34.940% |
| 2026-08-25 | 1.0200 | 1.0500 | 0.9900 | 0.9900 | -10.000% | 106 | 1,432 | -45.455% |
| 2026-08-24 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -3.509% | 6 | 1,427 | -50.909% |
| 2026-08-21 | 1.1800 | 1.2400 | 1.1400 | 1.1400 | -8.800% | 152 | 1,317 | -52.632% |
| 2026-08-20 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +6.838% | 100 | 1,217 | -56.800% |
| 2026-08-19 | 1.1000 | 1.2300 | 1.1000 | 1.1700 | -8.594% | 160 | 1,091 | -53.846% |
| 2026-08-18 | 1.2600 | 1.2800 | 1.2400 | 1.2800 | +17.431% | 248 | 845 | -57.813% |
| 2026-08-17 | 1.0600 | 1.0900 | 1.0300 | 1.0900 | +3.810% | 204 | 641 | -50.459% |
| 2026-08-14 | 1.0400 | 1.0800 | 1.0300 | 1.0500 | -0.943% | 303 | 370 | -48.571% |
| 2026-08-13 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -7.018% | 200 | 170 | -49.057% |
| 2026-08-12 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | -8.800% | 102 | 70 | -52.632% |
| 2026-08-10 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | -2.344% | 3 | 67 | -56.800% |
| 2026-08-07 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | -31.551% | 5 | 66 | -57.813% |
| 2026-08-03 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | -20.085% | 13 | 63 | -71.123% |
| 2026-07-31 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | -7.510% | 40 | 17 | -76.923% |
| 2026-07-30 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -9.643% | 10 | 17 | -78.656% |
| 2026-07-29 | 2.8300 | 2.8400 | 2.8000 | 2.8000 | 0.000% | 18 | 11 | -80.714% |
| 2026-07-24 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -7.591% | 10 | 1 | -80.714% |
| 2026-07-23 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 0.000% | 1 | 0 | -82.178% |