QQQ261120P00480000
QQQ Nov 20 2026 480.00 Put
optionOPRA
EODNov 5, 2026
0.62USD+463.636%(+0.51)37Vol979OI
QQQ261120P00480000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4200 | 0.6500 | 0.3900 | 0.6200 | +463.636% | 37 | 977 | 0.000% |
| 2026-11-04 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | -50.000% | 3 | 979 | +463.636% |
| 2026-11-03 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | -21.429% | 86 | 969 | +181.818% |
| 2026-11-02 | 0.1600 | 0.2800 | 0.1600 | 0.2800 | -3.448% | 13 | 959 | +121.429% |
| 2026-10-30 | 0.2100 | 0.3700 | 0.2100 | 0.2900 | +93.333% | 480 | 1,165 | +113.793% |
| 2026-10-29 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +50.000% | 122 | 1,097 | +313.333% |
| 2026-10-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -37.500% | 10 | 1,105 | +520.000% |
| 2026-10-27 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -36.000% | 10 | 1,095 | +287.500% |
| 2026-10-26 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 21 | 1,115 | +148.000% |
| 2026-10-23 | 0.3800 | 0.3800 | 0.3000 | 0.3000 | -11.765% | 87 | 1,053 | +106.667% |
| 2026-10-22 | 0.2700 | 0.3600 | 0.2700 | 0.3400 | +70.000% | 62 | 1,015 | +82.353% |
| 2026-10-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 51 | 964 | +210.000% |
| 2026-10-19 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | -40.000% | 24 | 943 | +106.667% |
| 2026-10-16 | 0.2400 | 0.5000 | 0.2300 | 0.5000 | +108.333% | 21 | 928 | +24.000% |
| 2026-10-15 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +20.000% | 3 | 925 | +158.333% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +42.857% | 1 | 925 | +210.000% |
| 2026-10-13 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 925 | +342.857% |
| 2026-10-12 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 61 | 864 | +264.706% |
| 2026-10-09 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 864 | +226.316% |
| 2026-10-08 | 0.1700 | 0.2500 | 0.1700 | 0.2100 | +10.526% | 14 | 864 | +195.238% |
| 2026-10-07 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | -20.833% | 4 | 864 | +226.316% |
| 2026-10-05 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 1 | 865 | +158.333% |
| 2026-10-02 | 0.2500 | 0.2900 | 0.2400 | 0.2700 | -22.857% | 16 | 866 | +129.630% |
| 2026-10-01 | 0.3500 | 0.3500 | 0.3100 | 0.3500 | +9.375% | 50 | 820 | +77.143% |
| 2026-09-30 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -28.889% | 15 | 808 | +93.750% |
| 2026-09-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 56 | 752 | +37.778% |
| 2026-09-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 13 | 739 | +40.909% |
| 2026-09-21 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -21.667% | 4 | 735 | +31.915% |
| 2026-09-18 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | -6.250% | 121 | 622 | +3.333% |
| 2026-09-17 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | -31.915% | 26 | 596 | -3.125% |
| 2026-09-14 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | +22.078% | 4 | 600 | -34.043% |
| 2026-09-11 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -13.483% | 4 | 600 | -19.481% |
| 2026-09-10 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +9.877% | 2 | 600 | -30.337% |
| 2026-09-08 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | +2.532% | 503 | 607 | -23.457% |
| 2026-09-04 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -8.140% | 6 | 603 | -21.519% |
| 2026-09-03 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -3.371% | 5 | 598 | -27.907% |
| 2026-08-31 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +4.706% | 1 | 598 | -30.337% |
| 2026-08-28 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -12.371% | 10 | 588 | -27.059% |
| 2026-08-27 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -9.346% | 10 | 588 | -36.082% |
| 2026-08-26 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | -6.957% | 202 | 420 | -42.056% |
| 2026-08-25 | 1.1400 | 1.2100 | 1.1400 | 1.1500 | -7.258% | 303 | 120 | -46.087% |
| 2026-08-24 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | -4.615% | 41 | 123 | -50.000% |
| 2026-08-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.801% | 1 | 122 | -52.308% |
| 2026-08-20 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +3.676% | 1 | 121 | -56.028% |
| 2026-08-19 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.158% | 1 | 122 | -54.412% |
| 2026-08-18 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +19.828% | 1 | 122 | -55.396% |
| 2026-08-17 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -3.333% | 1 | 121 | -46.552% |
| 2026-08-14 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 10 | 111 | -48.333% |
| 2026-08-13 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -3.252% | 8 | 112 | -47.899% |
| 2026-08-12 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -12.766% | 1 | 112 | -49.593% |
| 2026-08-11 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | -0.704% | 2 | 112 | -56.028% |
| 2026-08-10 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -16.471% | 1 | 112 | -56.338% |
| 2026-08-04 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -17.476% | 12 | 110 | -63.529% |
| 2026-08-03 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | -15.226% | 7 | 111 | -69.903% |
| 2026-07-31 | 2.5000 | 2.8300 | 2.4300 | 2.4300 | -13.214% | 23 | 90 | -74.486% |
| 2026-07-30 | 3.0800 | 3.0800 | 2.8000 | 2.8000 | -9.677% | 33 | 67 | -77.857% |
| 2026-07-29 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.974% | 1 | 66 | -80.000% |
| 2026-07-28 | 3.5200 | 3.5200 | 3.0400 | 3.0400 | -7.879% | 41 | 26 | -79.605% |
| 2026-07-24 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | -1.786% | 3 | 24 | -81.212% |
| 2026-07-23 | 3.3700 | 3.3700 | 3.2100 | 3.3600 | +25.373% | 8 | 23 | -81.548% |
| 2026-07-22 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -10.667% | 1 | 22 | -76.866% |
| 2026-07-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.975% | 2 | 20 | -79.333% |
| 2026-07-17 | 3.4800 | 3.4800 | 3.2600 | 3.2600 | +16.014% | 9 | 11 | -80.982% |
| 2026-07-16 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +4.074% | 1 | 10 | -77.936% |
| 2026-07-15 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 10 | 0 | -77.037% |