QQQ261120P00500000
QQQ Nov 20 2026 500.00 Put
optionOPRA
EODNov 5, 2026
0.96USD+1100.000%(+0.88)1,614Vol3,427OI
QQQ261120P00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1700 | 1.0100 | 0.1700 | 0.9600 | +1100.000% | 1,614 | 3,799 | 0.000% |
| 2026-11-04 | 0.1600 | 0.1700 | 0.0800 | 0.0800 | -73.333% | 137 | 3,774 | +1100.000% |
| 2026-11-03 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | -25.000% | 341 | 3,751 | +220.000% |
| 2026-11-02 | 0.2500 | 0.4000 | 0.2200 | 0.4000 | +8.108% | 348 | 3,811 | +140.000% |
| 2026-10-30 | 0.3000 | 0.5000 | 0.2600 | 0.3700 | +60.870% | 394 | 3,752 | +159.459% |
| 2026-10-29 | 0.1700 | 0.2500 | 0.1700 | 0.2300 | +53.333% | 158 | 3,835 | +317.391% |
| 2026-10-28 | 0.2100 | 0.2200 | 0.1500 | 0.1500 | -31.818% | 209 | 3,853 | +540.000% |
| 2026-10-27 | 0.2500 | 0.2600 | 0.2100 | 0.2200 | -21.429% | 176 | 3,926 | +336.364% |
| 2026-10-26 | 0.3900 | 0.3900 | 0.2400 | 0.2800 | -36.364% | 44 | 3,937 | +242.857% |
| 2026-10-23 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | -6.383% | 77 | 3,878 | +118.182% |
| 2026-10-22 | 0.3500 | 0.5300 | 0.3500 | 0.4700 | +88.000% | 252 | 3,962 | +104.255% |
| 2026-10-21 | 0.2700 | 0.3100 | 0.2500 | 0.2500 | -19.355% | 83 | 3,940 | +284.000% |
| 2026-10-20 | 0.4700 | 0.4700 | 0.3000 | 0.3100 | -26.190% | 36 | 3,933 | +209.677% |
| 2026-10-19 | 0.3700 | 0.4200 | 0.3600 | 0.4200 | -31.148% | 65 | 3,883 | +128.571% |
| 2026-10-16 | 0.2900 | 0.6400 | 0.2900 | 0.6100 | +110.345% | 456 | 3,713 | +57.377% |
| 2026-10-15 | 0.3400 | 0.3900 | 0.2900 | 0.2900 | +3.571% | 320 | 3,566 | +231.034% |
| 2026-10-14 | 0.2100 | 0.2900 | 0.2100 | 0.2800 | +33.333% | 352 | 3,237 | +242.857% |
| 2026-10-13 | 0.2100 | 0.2100 | 0.1900 | 0.2100 | +5.000% | 197 | 3,224 | +357.143% |
| 2026-10-12 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | -4.762% | 363 | 3,374 | +380.000% |
| 2026-10-09 | 0.2200 | 0.2500 | 0.2000 | 0.2100 | -19.231% | 281 | 3,228 | +357.143% |
| 2026-10-08 | 0.2300 | 0.2700 | 0.2300 | 0.2600 | +13.043% | 541 | 3,307 | +269.231% |
| 2026-10-07 | 0.2800 | 0.2800 | 0.2000 | 0.2300 | +9.524% | 40 | 3,293 | +317.391% |
| 2026-10-06 | 0.2400 | 0.2700 | 0.2100 | 0.2100 | -25.000% | 319 | 3,210 | +357.143% |
| 2026-10-05 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -17.647% | 727 | 3,110 | +242.857% |
| 2026-10-02 | 0.3800 | 0.3800 | 0.3200 | 0.3400 | -10.526% | 551 | 3,457 | +182.353% |
| 2026-10-01 | 0.4600 | 0.4800 | 0.3800 | 0.3800 | -26.923% | 236 | 3,466 | +152.632% |
| 2026-09-30 | 0.4200 | 0.5200 | 0.3800 | 0.5200 | +6.122% | 187 | 3,346 | +84.615% |
| 2026-09-29 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 0.000% | 7 | 3,347 | +95.918% |
| 2026-09-28 | 0.5300 | 0.5700 | 0.4600 | 0.4900 | -2.000% | 79 | 3,323 | +95.918% |
| 2026-09-25 | 0.5100 | 0.5600 | 0.4900 | 0.5000 | -9.091% | 183 | 3,185 | +92.000% |
| 2026-09-24 | 0.6100 | 0.6200 | 0.5500 | 0.5500 | 0.000% | 322 | 3,399 | +74.545% |
| 2026-09-23 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +7.843% | 10 | 3,404 | +74.545% |
| 2026-09-22 | 0.5800 | 0.5800 | 0.5100 | 0.5100 | -10.526% | 82 | 3,368 | +88.235% |
| 2026-09-21 | 0.5800 | 0.5800 | 0.5400 | 0.5700 | -16.176% | 796 | 2,669 | +68.421% |
| 2026-09-18 | 0.7200 | 0.7800 | 0.6800 | 0.6800 | -13.924% | 340 | 2,458 | +41.176% |
| 2026-09-17 | 0.8300 | 0.8400 | 0.7700 | 0.7900 | -24.038% | 750 | 2,355 | +21.519% |
| 2026-09-16 | 0.9800 | 1.2200 | 0.9600 | 1.0400 | -1.887% | 144 | 2,259 | -7.692% |
| 2026-09-15 | 1.0900 | 1.1000 | 1.0300 | 1.0600 | +6.000% | 150 | 2,142 | -9.434% |
| 2026-09-14 | 1.2000 | 1.2000 | 0.9600 | 1.0000 | +1.010% | 66 | 2,131 | -4.000% |
| 2026-09-11 | 1.0100 | 1.0100 | 0.9200 | 0.9900 | -14.655% | 270 | 1,910 | -3.030% |
| 2026-09-10 | 1.1900 | 1.1900 | 1.1200 | 1.1600 | +13.725% | 317 | 1,694 | -17.241% |
| 2026-09-09 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | +2.000% | 43 | 1,695 | -5.882% |
| 2026-09-08 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | +2.041% | 50 | 1,705 | -4.000% |
| 2026-09-04 | 0.9400 | 0.9800 | 0.9400 | 0.9800 | -6.667% | 14 | 1,729 | -2.041% |
| 2026-09-03 | 1.1500 | 1.1500 | 1.0400 | 1.0500 | -10.256% | 96 | 1,694 | -8.571% |
| 2026-09-02 | 1.2900 | 1.2900 | 1.1700 | 1.1700 | -4.098% | 100 | 1,742 | -17.949% |
| 2026-09-01 | 1.2200 | 1.2200 | 1.1400 | 1.2200 | +14.019% | 481 | 1,312 | -21.311% |
| 2026-08-31 | 1.1500 | 1.1500 | 1.0600 | 1.0700 | -1.835% | 41 | 1,289 | -10.280% |
| 2026-08-28 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | -0.909% | 254 | 1,089 | -11.927% |
| 2026-08-27 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | -16.667% | 214 | 877 | -12.727% |
| 2026-08-26 | 1.3400 | 1.3800 | 1.3200 | 1.3200 | -7.042% | 164 | 836 | -27.273% |
| 2026-08-25 | 1.4000 | 1.5000 | 1.4000 | 1.4200 | -7.792% | 44 | 835 | -32.394% |
| 2026-08-24 | 1.6500 | 1.7100 | 1.5400 | 1.5400 | +0.654% | 16 | 828 | -37.662% |
| 2026-08-21 | 1.7500 | 1.7500 | 1.5300 | 1.5300 | -14.045% | 66 | 820 | -37.255% |
| 2026-08-20 | 1.7400 | 1.8100 | 1.6800 | 1.7800 | +10.559% | 44 | 810 | -46.067% |
| 2026-08-19 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | -4.734% | 24 | 809 | -40.373% |
| 2026-08-18 | 1.6200 | 1.7400 | 1.6200 | 1.6900 | +14.189% | 6 | 804 | -43.195% |
| 2026-08-17 | 1.4600 | 1.4900 | 1.3900 | 1.4800 | +2.778% | 87 | 803 | -35.135% |
| 2026-08-14 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | -2.703% | 80 | 822 | -33.333% |
| 2026-08-13 | 1.4400 | 1.4800 | 1.4200 | 1.4800 | -2.632% | 201 | 669 | -35.135% |
| 2026-08-12 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -13.143% | 1 | 670 | -36.842% |
| 2026-08-11 | 1.7600 | 1.8000 | 1.7300 | 1.7500 | +1.156% | 57 | 620 | -45.143% |
| 2026-08-10 | 1.7500 | 1.7500 | 1.7100 | 1.7300 | -2.260% | 106 | 564 | -44.509% |
| 2026-08-07 | 1.8400 | 1.8400 | 1.7600 | 1.7700 | -10.606% | 39 | 542 | -45.763% |
| 2026-08-06 | 2.1400 | 2.1400 | 1.9800 | 1.9800 | +3.125% | 61 | 482 | -51.515% |
| 2026-08-05 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | -4.000% | 7 | 502 | -50.000% |
| 2026-08-04 | 2.2600 | 2.2600 | 2.0000 | 2.0000 | -22.481% | 266 | 284 | -52.000% |
| 2026-08-03 | 3.0000 | 3.0000 | 2.5800 | 2.5800 | -15.132% | 7 | 282 | -62.791% |
| 2026-07-31 | 3.0000 | 3.4000 | 3.0000 | 3.0400 | -10.059% | 177 | 146 | -68.421% |
| 2026-07-30 | 3.8500 | 3.8500 | 3.3800 | 3.3800 | -28.842% | 29 | 128 | -71.598% |
| 2026-07-29 | 3.9800 | 4.7500 | 3.6800 | 4.7500 | +22.108% | 64 | 123 | -79.789% |
| 2026-07-28 | 4.4300 | 4.5200 | 3.8800 | 3.8900 | -1.018% | 70 | 94 | -75.321% |
| 2026-07-27 | 4.0000 | 4.2500 | 3.9300 | 3.9300 | -7.529% | 8 | 92 | -75.573% |
| 2026-07-24 | 4.2600 | 4.2600 | 3.8700 | 4.2500 | +2.906% | 7 | 95 | -77.412% |
| 2026-07-23 | 3.8700 | 4.2500 | 3.7800 | 4.1300 | +25.532% | 61 | 56 | -76.755% |
| 2026-07-22 | 3.3200 | 3.3200 | 3.2900 | 3.2900 | -1.497% | 2 | 56 | -70.821% |
| 2026-07-21 | 3.4700 | 3.4700 | 3.3400 | 3.3400 | -12.105% | 14 | 47 | -71.257% |
| 2026-07-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 1 | 46 | -74.737% |
| 2026-07-17 | 4.3700 | 4.6200 | 3.9800 | 4.0000 | +8.696% | 30 | 23 | -76.000% |
| 2026-07-16 | 3.4100 | 3.6800 | 3.3500 | 3.6800 | +15.000% | 11 | 14 | -73.913% |
| 2026-07-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 1 | 13 | -70.000% |
| 2026-07-14 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -2.817% | 1 | 12 | -72.174% |
| 2026-07-13 | 3.4700 | 3.5500 | 3.2800 | 3.5500 | 0.000% | 14 | 0 | -72.958% |