QQQ261120P00505000
QQQ Nov 20 2026 505.00 Put
optionOPRA
EODNov 5, 2026
1.05USD+483.333%(+0.87)64Vol670OI
QQQ261120P00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.8800 | 1.0500 | 0.7900 | 1.0500 | +483.333% | 64 | 662 | 0.000% |
| 2026-11-04 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -45.455% | 6 | 660 | +483.333% |
| 2026-11-03 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -17.500% | 2 | 661 | +218.182% |
| 2026-11-02 | 0.2300 | 0.4100 | 0.2300 | 0.4000 | +8.108% | 109 | 574 | +162.500% |
| 2026-10-30 | 0.3100 | 0.5400 | 0.3000 | 0.3700 | +76.190% | 236 | 445 | +183.784% |
| 2026-10-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 19 | 436 | +400.000% |
| 2026-10-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 25 | 445 | +400.000% |
| 2026-10-27 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -50.000% | 110 | 445 | +337.500% |
| 2026-10-23 | 0.5200 | 0.5200 | 0.4400 | 0.4800 | +45.455% | 130 | 395 | +118.750% |
| 2026-10-20 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -19.512% | 2 | 395 | +218.182% |
| 2026-10-19 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +20.588% | 1 | 395 | +156.098% |
| 2026-10-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 1 | 395 | +208.824% |
| 2026-10-15 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +43.478% | 5 | 398 | +218.182% |
| 2026-10-14 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +4.545% | 2 | 397 | +356.522% |
| 2026-10-13 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +4.762% | 6 | 393 | +377.273% |
| 2026-10-09 | 0.2300 | 0.2700 | 0.2100 | 0.2100 | -22.222% | 22 | 395 | +400.000% |
| 2026-10-07 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | +8.000% | 2 | 397 | +288.889% |
| 2026-10-06 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -16.667% | 175 | 226 | +320.000% |
| 2026-10-05 | 0.3000 | 0.3500 | 0.3000 | 0.3000 | -38.776% | 21 | 224 | +250.000% |
| 2026-10-01 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | +11.364% | 8 | 223 | +114.286% |
| 2026-09-30 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | -12.000% | 77 | 177 | +138.636% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -15.254% | 1 | 177 | +110.000% |
| 2026-09-25 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 1 | 177 | +77.966% |
| 2026-09-23 | 0.5700 | 0.6000 | 0.5600 | 0.6000 | +7.143% | 7 | 171 | +75.000% |
| 2026-09-22 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -12.500% | 1 | 171 | +87.500% |
| 2026-09-21 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -24.706% | 1 | 170 | +64.063% |
| 2026-09-17 | 0.8500 | 0.8700 | 0.8500 | 0.8500 | -31.452% | 3 | 170 | +23.529% |
| 2026-09-16 | 1.0200 | 1.2400 | 1.0200 | 1.2400 | +9.735% | 2 | 169 | -15.323% |
| 2026-09-15 | 1.0900 | 1.1600 | 1.0900 | 1.1300 | +6.604% | 9 | 165 | -7.080% |
| 2026-09-14 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | +6.000% | 5 | 164 | -0.943% |
| 2026-09-11 | 1.0200 | 1.0500 | 1.0000 | 1.0000 | -18.033% | 3 | 164 | +5.000% |
| 2026-09-10 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +10.909% | 1 | 163 | -13.934% |
| 2026-09-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +1.852% | 2 | 161 | -4.545% |
| 2026-09-08 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +0.935% | 1 | 161 | -2.778% |
| 2026-09-04 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | -0.926% | 5 | 159 | -1.869% |
| 2026-09-03 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | -12.903% | 61 | 99 | -2.778% |
| 2026-09-02 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | +0.813% | 21 | 78 | -15.323% |
| 2026-08-27 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -20.130% | 3 | 80 | -14.634% |
| 2026-08-25 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -12.500% | 1 | 80 | -31.818% |
| 2026-08-20 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +3.529% | 1 | 83 | -40.341% |
| 2026-08-19 | 1.7400 | 1.7400 | 1.6500 | 1.7000 | +11.842% | 8 | 77 | -38.235% |
| 2026-08-14 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -10.059% | 50 | 27 | -30.921% |
| 2026-08-12 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -9.626% | 2 | 28 | -37.870% |
| 2026-08-11 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +2.186% | 5 | 24 | -43.850% |
| 2026-08-10 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -8.500% | 1 | 23 | -42.623% |
| 2026-08-05 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -11.111% | 10 | 18 | -47.500% |
| 2026-08-04 | 2.2600 | 2.2800 | 2.2500 | 2.2500 | -19.065% | 5 | 18 | -53.333% |
| 2026-08-03 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -22.563% | 1 | 17 | -62.230% |
| 2026-07-31 | 3.4800 | 3.6500 | 3.4800 | 3.5900 | -4.521% | 5 | 12 | -70.752% |
| 2026-07-30 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -20.675% | 3 | 13 | -72.074% |
| 2026-07-29 | 4.7400 | 4.7500 | 4.3800 | 4.7400 | +0.211% | 21 | 9 | -77.848% |
| 2026-07-28 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +8.986% | 2 | 7 | -77.801% |
| 2026-07-23 | 4.3600 | 4.3600 | 4.3400 | 4.3400 | +23.647% | 2 | 7 | -75.806% |
| 2026-07-22 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -10.230% | 5 | 7 | -70.085% |
| 2026-07-20 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -5.783% | 5 | 3 | -73.146% |
| 2026-07-17 | 4.4800 | 4.4800 | 4.1500 | 4.1500 | 0.000% | 3 | 0 | -74.699% |