QQQ261120P00525000
QQQ Nov 20 2026 525.00 Put
optionOPRA
EODNov 5, 2026
1.50USD+837.500%(+1.34)575Vol5,230OI
QQQ261120P00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2200 | 1.5500 | 0.2200 | 1.5000 | +837.500% | 575 | 5,373 | 0.000% |
| 2026-11-04 | 0.2400 | 0.2800 | 0.1600 | 0.1600 | -65.217% | 182 | 5,208 | +837.500% |
| 2026-11-03 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | -9.804% | 2,001 | 5,299 | +226.087% |
| 2026-11-02 | 0.3800 | 0.5100 | 0.3100 | 0.5100 | 0.000% | 30 | 5,304 | +194.118% |
| 2026-10-30 | 0.4200 | 0.7400 | 0.3600 | 0.5100 | +82.143% | 224 | 5,329 | +194.118% |
| 2026-10-29 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | +27.273% | 11 | 5,340 | +435.714% |
| 2026-10-28 | 0.2900 | 0.2900 | 0.2200 | 0.2200 | -26.667% | 3 | 5,340 | +581.818% |
| 2026-10-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 10 | 5,330 | +400.000% |
| 2026-10-26 | 0.5100 | 0.5100 | 0.3500 | 0.3800 | -40.625% | 40 | 5,305 | +294.737% |
| 2026-10-23 | 0.6500 | 0.6600 | 0.5700 | 0.6400 | +3.226% | 23 | 5,297 | +134.375% |
| 2026-10-22 | 0.5000 | 0.6500 | 0.5000 | 0.6200 | +72.222% | 98 | 5,225 | +141.935% |
| 2026-10-21 | 0.4200 | 0.4300 | 0.3600 | 0.3600 | -21.739% | 358 | 4,970 | +316.667% |
| 2026-10-20 | 0.5600 | 0.5600 | 0.4400 | 0.4600 | -17.857% | 26 | 4,966 | +226.087% |
| 2026-10-19 | 0.5900 | 0.5900 | 0.4800 | 0.5600 | -41.667% | 64 | 4,916 | +167.857% |
| 2026-10-16 | 0.4100 | 1.0000 | 0.4100 | 0.9600 | +123.256% | 291 | 4,992 | +56.250% |
| 2026-10-15 | 0.4800 | 0.5100 | 0.4300 | 0.4300 | +13.158% | 105 | 4,969 | +248.837% |
| 2026-10-14 | 0.2700 | 0.3900 | 0.2700 | 0.3800 | +52.000% | 32 | 4,951 | +294.737% |
| 2026-10-12 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -16.667% | 13 | 4,943 | +500.000% |
| 2026-10-09 | 0.2900 | 0.3000 | 0.2700 | 0.3000 | -6.250% | 11 | 4,934 | +400.000% |
| 2026-10-08 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 65 | 4,889 | +368.750% |
| 2026-10-07 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 1 | 4,889 | +328.571% |
| 2026-10-06 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | -17.949% | 71 | 4,898 | +368.750% |
| 2026-10-05 | 0.4100 | 0.4300 | 0.3900 | 0.3900 | -13.333% | 25 | 4,878 | +284.615% |
| 2026-10-02 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | -26.230% | 363 | 4,718 | +233.333% |
| 2026-10-01 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +8.929% | 1 | 4,718 | +145.902% |
| 2026-09-30 | 0.5600 | 0.5600 | 0.5200 | 0.5600 | -6.667% | 46 | 4,724 | +167.857% |
| 2026-09-29 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -9.091% | 3 | 4,723 | +150.000% |
| 2026-09-28 | 0.7600 | 0.7600 | 0.6400 | 0.6600 | 0.000% | 61 | 4,710 | +127.273% |
| 2026-09-25 | 0.6700 | 0.6800 | 0.6500 | 0.6600 | -9.589% | 525 | 4,512 | +127.273% |
| 2026-09-24 | 0.7700 | 0.8200 | 0.7100 | 0.7300 | -5.195% | 356 | 4,500 | +105.479% |
| 2026-09-23 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | +14.925% | 11 | 4,510 | +94.805% |
| 2026-09-22 | 0.6900 | 0.7100 | 0.6700 | 0.6700 | -11.842% | 12 | 4,512 | +123.881% |
| 2026-09-21 | 0.7900 | 0.7900 | 0.7500 | 0.7600 | -23.232% | 105 | 4,438 | +97.368% |
| 2026-09-18 | 0.9700 | 1.0700 | 0.9700 | 0.9900 | -4.808% | 40 | 4,436 | +51.515% |
| 2026-09-17 | 1.1000 | 1.1400 | 1.0400 | 1.0400 | -35.000% | 107 | 4,427 | +44.231% |
| 2026-09-16 | 1.3000 | 1.6000 | 1.3000 | 1.6000 | +8.108% | 4,011 | 430 | -6.250% |
| 2026-09-15 | 1.4000 | 1.5100 | 1.4000 | 1.4800 | +6.475% | 61 | 369 | +1.351% |
| 2026-09-14 | 1.6300 | 1.6300 | 1.3000 | 1.3900 | +6.923% | 52 | 342 | +7.914% |
| 2026-09-11 | 1.3500 | 1.3700 | 1.3000 | 1.3000 | -16.667% | 22 | 330 | +15.385% |
| 2026-09-10 | 1.4900 | 1.5600 | 1.4800 | 1.5600 | +14.706% | 8 | 324 | -3.846% |
| 2026-09-09 | 1.3700 | 1.4200 | 1.3500 | 1.3600 | 0.000% | 59 | 273 | +10.294% |
| 2026-09-08 | 1.2900 | 1.3600 | 1.2900 | 1.3600 | +5.426% | 160 | 138 | +10.294% |
| 2026-09-04 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | -21.341% | 16 | 123 | +16.279% |
| 2026-09-02 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 0.000% | 1 | 124 | -8.537% |
| 2026-09-01 | 1.6100 | 1.6400 | 1.5200 | 1.6400 | +13.103% | 5 | 121 | -8.537% |
| 2026-08-28 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -7.643% | 7 | 116 | +3.448% |
| 2026-08-27 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -9.249% | 1 | 115 | -4.459% |
| 2026-08-26 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -8.466% | 2 | 115 | -13.295% |
| 2026-08-25 | 1.9500 | 1.9500 | 1.8900 | 1.8900 | -5.500% | 14 | 115 | -20.635% |
| 2026-08-21 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | -8.676% | 2 | 113 | -25.000% |
| 2026-08-20 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -2.667% | 2 | 113 | -31.507% |
| 2026-08-18 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +16.580% | 2 | 111 | -33.333% |
| 2026-08-14 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +2.116% | 1 | 111 | -22.280% |
| 2026-08-13 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -4.545% | 1 | 110 | -20.635% |
| 2026-08-12 | 2.0500 | 2.1200 | 1.9800 | 1.9800 | -12.389% | 5 | 106 | -24.242% |
| 2026-08-11 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -0.441% | 20 | 86 | -33.628% |
| 2026-08-07 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -12.692% | 1 | 86 | -33.921% |
| 2026-08-06 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | +4.418% | 2 | 84 | -42.308% |
| 2026-08-05 | 2.6200 | 2.6200 | 2.4900 | 2.4900 | -4.231% | 3 | 85 | -39.759% |
| 2026-08-04 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -33.162% | 8 | 80 | -42.308% |
| 2026-08-03 | 4.4500 | 4.4500 | 3.8900 | 3.8900 | -15.066% | 2 | 79 | -61.440% |
| 2026-07-31 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +2.921% | 1 | 80 | -67.249% |
| 2026-07-30 | 5.0700 | 5.0700 | 4.4500 | 4.4500 | -15.076% | 2 | 79 | -66.292% |
| 2026-07-28 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +0.191% | 1 | 78 | -71.374% |
| 2026-07-27 | 4.9400 | 5.2600 | 4.9400 | 5.2300 | -7.923% | 5 | 75 | -71.319% |
| 2026-07-24 | 5.7300 | 5.7300 | 5.6800 | 5.6800 | +7.170% | 4 | 73 | -73.592% |
| 2026-07-23 | 4.9600 | 5.5800 | 4.9600 | 5.3000 | +20.455% | 75 | 10 | -71.698% |
| 2026-07-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -22.399% | 1 | 9 | -65.909% |
| 2026-07-17 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +22.993% | 7 | 2 | -73.545% |
| 2026-07-16 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 0.000% | 2 | 0 | -67.462% |