QQQ261120P00475000
QQQ Nov 20 2026 475.00 Put
optionOPRA
EODNov 5, 2026
0.63USD+530.000%(+0.53)311Vol846OI
QQQ261120P00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.5200 | 0.6400 | 0.3800 | 0.6300 | +530.000% | 311 | 903 | 0.000% |
| 2026-11-04 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | -50.000% | 134 | 923 | +530.000% |
| 2026-11-03 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -4.762% | 2 | 921 | +215.000% |
| 2026-11-02 | 0.1500 | 0.2100 | 0.1500 | 0.2100 | -16.000% | 46 | 875 | +200.000% |
| 2026-10-30 | 0.2200 | 0.3400 | 0.1900 | 0.2500 | +78.571% | 123 | 760 | +152.000% |
| 2026-10-29 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | +7.692% | 225 | 750 | +350.000% |
| 2026-10-28 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -13.333% | 2 | 751 | +384.615% |
| 2026-10-27 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | -21.053% | 116 | 645 | +320.000% |
| 2026-10-26 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | -38.710% | 5 | 642 | +231.579% |
| 2026-10-23 | 0.3600 | 0.3600 | 0.2700 | 0.3100 | +14.815% | 6 | 638 | +103.226% |
| 2026-10-22 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +17.391% | 1 | 638 | +133.333% |
| 2026-10-20 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -14.815% | 22 | 658 | +173.913% |
| 2026-10-19 | 0.2900 | 0.2900 | 0.2400 | 0.2700 | -40.000% | 34 | 629 | +133.333% |
| 2026-10-16 | 0.2200 | 0.4600 | 0.2200 | 0.4500 | +125.000% | 171 | 645 | +40.000% |
| 2026-10-15 | 0.2600 | 0.2600 | 0.2000 | 0.2000 | +25.000% | 20 | 625 | +215.000% |
| 2026-10-14 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | +6.667% | 3 | 623 | +293.750% |
| 2026-10-12 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | -28.571% | 72 | 615 | +320.000% |
| 2026-10-08 | 0.1700 | 0.2100 | 0.1700 | 0.2100 | +31.250% | 24 | 627 | +200.000% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.1400 | 0.1600 | -30.435% | 124 | 586 | +293.750% |
| 2026-10-06 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +9.524% | 3 | 586 | +173.913% |
| 2026-10-05 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | -12.500% | 11 | 582 | +200.000% |
| 2026-10-02 | 0.2400 | 0.2700 | 0.2400 | 0.2400 | -33.333% | 59 | 556 | +162.500% |
| 2026-10-01 | 0.3400 | 0.3600 | 0.3200 | 0.3600 | +16.129% | 5 | 556 | +75.000% |
| 2026-09-30 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -16.216% | 51 | 507 | +103.226% |
| 2026-09-28 | 0.4200 | 0.4200 | 0.3600 | 0.3700 | -15.909% | 23 | 528 | +70.270% |
| 2026-09-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 1 | 529 | +43.182% |
| 2026-09-21 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -18.868% | 2 | 529 | +46.512% |
| 2026-09-18 | 0.5600 | 0.5900 | 0.5300 | 0.5300 | -8.621% | 109 | 464 | +18.868% |
| 2026-09-17 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | -22.667% | 39 | 444 | +8.621% |
| 2026-09-16 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | -1.316% | 16 | 444 | -16.000% |
| 2026-09-15 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | +4.110% | 100 | 344 | -17.105% |
| 2026-09-14 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -2.667% | 33 | 341 | -13.699% |
| 2026-09-11 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 10 | 331 | -16.000% |
| 2026-09-09 | 0.7700 | 0.8000 | 0.7600 | 0.8000 | +8.108% | 13 | 320 | -21.250% |
| 2026-09-08 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | +1.370% | 5 | 316 | -14.865% |
| 2026-09-04 | 0.7400 | 0.7600 | 0.7300 | 0.7300 | -7.595% | 58 | 261 | -13.699% |
| 2026-09-03 | 0.8600 | 0.8600 | 0.7800 | 0.7900 | -16.842% | 230 | 279 | -20.253% |
| 2026-09-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +15.854% | 55 | 224 | -33.684% |
| 2026-08-31 | 0.9200 | 0.9200 | 0.8100 | 0.8200 | -8.889% | 42 | 186 | -23.171% |
| 2026-08-27 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | -16.667% | 22 | 164 | -30.000% |
| 2026-08-25 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | -7.692% | 15 | 158 | -41.667% |
| 2026-08-24 | 1.2900 | 1.3000 | 1.1700 | 1.1700 | -10.687% | 51 | 198 | -46.154% |
| 2026-08-20 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +6.504% | 1 | 198 | -51.908% |
| 2026-08-19 | 1.2600 | 1.2800 | 1.2300 | 1.2300 | -4.651% | 4 | 197 | -48.780% |
| 2026-08-18 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +14.159% | 1 | 197 | -51.163% |
| 2026-08-14 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +0.893% | 1 | 197 | -44.248% |
| 2026-08-13 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.085% | 3 | 197 | -43.750% |
| 2026-08-12 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | -11.940% | 97 | 114 | -46.610% |
| 2026-08-11 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -15.723% | 1 | 114 | -52.985% |
| 2026-08-04 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -19.697% | 1 | 113 | -60.377% |
| 2026-08-03 | 1.9700 | 1.9800 | 1.9500 | 1.9800 | -18.182% | 7 | 106 | -68.182% |
| 2026-07-31 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | -12.000% | 10 | 96 | -73.967% |
| 2026-07-30 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -9.836% | 10 | 86 | -77.091% |
| 2026-07-29 | 3.1300 | 3.1300 | 3.0000 | 3.0500 | +3.741% | 65 | 21 | -79.344% |
| 2026-07-23 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -8.125% | 1 | 20 | -78.571% |
| 2026-07-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +18.519% | 10 | 10 | -80.313% |
| 2026-07-16 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 10 | 0 | -76.667% |