QQQ261120P00530000
QQQ Nov 20 2026 530.00 Put
optionOPRA
EODNov 5, 2026
1.63USD+526.923%(+1.37)2,017Vol4,126OI
QQQ261120P00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4900 | 1.7300 | 0.4900 | 1.6300 | +526.923% | 2,017 | 2,756 | 0.000% |
| 2026-11-04 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -48.000% | 13 | 2,753 | +526.923% |
| 2026-11-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 11 | 2,747 | +226.000% |
| 2026-11-02 | 0.3900 | 0.5400 | 0.3900 | 0.5400 | -3.571% | 48 | 2,699 | +201.852% |
| 2026-10-30 | 0.4400 | 0.6900 | 0.4400 | 0.5600 | +80.645% | 111 | 2,712 | +191.071% |
| 2026-10-29 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | +3.333% | 2 | 2,712 | +425.806% |
| 2026-10-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 1 | 2,712 | +443.333% |
| 2026-10-27 | 0.3800 | 0.3800 | 0.3200 | 0.3300 | -26.667% | 44 | 2,709 | +393.939% |
| 2026-10-26 | 0.5200 | 0.5200 | 0.4100 | 0.4500 | -33.824% | 6 | 2,706 | +262.222% |
| 2026-10-23 | 0.7100 | 0.7100 | 0.6300 | 0.6800 | -17.073% | 19 | 2,702 | +139.706% |
| 2026-10-22 | 0.5200 | 0.8200 | 0.5100 | 0.8200 | +110.256% | 295 | 2,458 | +98.780% |
| 2026-10-21 | 0.4700 | 0.4700 | 0.3900 | 0.3900 | -46.575% | 90 | 2,383 | +317.949% |
| 2026-10-20 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +15.873% | 7 | 2,376 | +123.288% |
| 2026-10-19 | 0.5800 | 0.6300 | 0.5100 | 0.6300 | -33.684% | 96 | 2,378 | +158.730% |
| 2026-10-16 | 0.4200 | 0.9700 | 0.4200 | 0.9500 | +126.190% | 1,308 | 2,393 | +71.579% |
| 2026-10-15 | 0.5200 | 0.5800 | 0.4200 | 0.4200 | 0.000% | 543 | 2,393 | +288.095% |
| 2026-10-14 | 0.3200 | 0.4200 | 0.3200 | 0.4200 | +55.556% | 10 | 2,384 | +288.095% |
| 2026-10-13 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.000% | 21 | 2,389 | +503.704% |
| 2026-10-12 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -15.625% | 3 | 2,388 | +503.704% |
| 2026-10-09 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -21.951% | 10 | 2,380 | +409.375% |
| 2026-10-08 | 0.3200 | 0.4100 | 0.3100 | 0.4100 | +28.125% | 12 | 2,371 | +297.561% |
| 2026-10-07 | 0.3800 | 0.3800 | 0.3100 | 0.3200 | 0.000% | 23 | 2,362 | +409.375% |
| 2026-10-06 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | -21.951% | 11 | 2,366 | +409.375% |
| 2026-10-05 | 0.4500 | 0.4500 | 0.3900 | 0.4100 | -16.327% | 43 | 2,367 | +297.561% |
| 2026-10-02 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -15.517% | 2 | 2,368 | +232.653% |
| 2026-10-01 | 0.6100 | 0.6900 | 0.5800 | 0.5800 | -7.937% | 87 | 2,448 | +181.034% |
| 2026-09-30 | 0.5900 | 0.6400 | 0.5400 | 0.6300 | -1.563% | 705 | 2,552 | +158.730% |
| 2026-09-29 | 0.6900 | 0.7000 | 0.6400 | 0.6400 | -16.883% | 2,113 | 459 | +154.687% |
| 2026-09-28 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -6.098% | 2 | 460 | +111.688% |
| 2026-09-25 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +12.329% | 1 | 460 | +98.780% |
| 2026-09-24 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -5.195% | 7 | 467 | +123.288% |
| 2026-09-23 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +5.479% | 2 | 465 | +111.688% |
| 2026-09-22 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | -10.976% | 2 | 464 | +123.288% |
| 2026-09-21 | 0.8400 | 0.8400 | 0.7800 | 0.8200 | -16.327% | 69 | 480 | +98.780% |
| 2026-09-18 | 1.1200 | 1.1200 | 0.9800 | 0.9800 | -13.274% | 25 | 457 | +66.327% |
| 2026-09-17 | 1.2900 | 1.2900 | 1.1200 | 1.1300 | -24.667% | 6 | 483 | +44.248% |
| 2026-09-16 | 1.3900 | 1.5000 | 1.3800 | 1.5000 | +3.448% | 38 | 453 | +8.667% |
| 2026-09-14 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | -12.651% | 52 | 451 | +12.414% |
| 2026-09-10 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | +15.278% | 14 | 437 | -1.807% |
| 2026-09-09 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +5.882% | 1 | 437 | +13.194% |
| 2026-09-08 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | -2.857% | 37 | 416 | +19.853% |
| 2026-09-04 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | -16.667% | 7 | 412 | +16.429% |
| 2026-09-02 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -2.326% | 1 | 411 | -2.976% |
| 2026-09-01 | 1.6400 | 1.7200 | 1.6000 | 1.7200 | +15.436% | 35 | 386 | -5.233% |
| 2026-08-31 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | -3.247% | 77 | 339 | +9.396% |
| 2026-08-27 | 1.5800 | 1.5900 | 1.5400 | 1.5400 | -16.757% | 14 | 338 | +5.844% |
| 2026-08-26 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -10.194% | 100 | 302 | -11.892% |
| 2026-08-25 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | -4.186% | 23 | 288 | -20.874% |
| 2026-08-24 | 2.2500 | 2.4100 | 2.1500 | 2.1500 | -9.664% | 110 | 244 | -24.186% |
| 2026-08-20 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +6.250% | 1 | 244 | -31.513% |
| 2026-08-19 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -6.667% | 1 | 243 | -27.232% |
| 2026-08-18 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +20.000% | 1 | 243 | -32.083% |
| 2026-08-14 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 0.000% | 30 | 214 | -18.500% |
| 2026-08-13 | 1.9700 | 2.0200 | 1.9700 | 2.0000 | -7.407% | 5 | 211 | -18.500% |
| 2026-08-12 | 2.1600 | 2.1600 | 2.0800 | 2.1600 | -9.244% | 14 | 212 | -24.537% |
| 2026-08-11 | 2.4300 | 2.4400 | 2.3800 | 2.3800 | +1.277% | 35 | 182 | -31.513% |
| 2026-08-10 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -4.472% | 1 | 182 | -30.638% |
| 2026-08-07 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -13.986% | 2 | 181 | -33.740% |
| 2026-08-06 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +9.160% | 1 | 185 | -43.007% |
| 2026-08-05 | 2.6400 | 2.7300 | 2.6200 | 2.6200 | -6.762% | 5 | 186 | -37.786% |
| 2026-08-04 | 2.9700 | 2.9700 | 2.8100 | 2.8100 | -26.632% | 15 | 176 | -41.993% |
| 2026-08-03 | 4.3200 | 4.3200 | 3.8300 | 3.8300 | -18.856% | 27 | 150 | -57.441% |
| 2026-07-31 | 5.1100 | 5.1100 | 4.7200 | 4.7200 | -6.719% | 61 | 90 | -65.466% |
| 2026-07-30 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -22.393% | 1 | 89 | -67.787% |
| 2026-07-29 | 6.1700 | 6.5200 | 6.1700 | 6.5200 | +15.398% | 18 | 90 | -75.000% |
| 2026-07-28 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.568% | 3 | 90 | -71.150% |
| 2026-07-27 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -6.667% | 3 | 87 | -71.603% |
| 2026-07-24 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +7.143% | 1 | 86 | -73.496% |
| 2026-07-23 | 5.9500 | 6.0500 | 5.7300 | 5.7400 | +25.877% | 50 | 41 | -71.603% |
| 2026-07-22 | 4.6700 | 4.7100 | 4.5600 | 4.5600 | -3.594% | 43 | 28 | -64.254% |
| 2026-07-21 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -10.417% | 2 | 30 | -65.539% |
| 2026-07-20 | 5.0300 | 5.2800 | 5.0300 | 5.2800 | -11.853% | 6 | 28 | -69.129% |
| 2026-07-17 | 5.9900 | 6.0000 | 5.9900 | 5.9900 | +19.085% | 22 | 6 | -72.788% |
| 2026-07-16 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +5.230% | 1 | 5 | -67.594% |
| 2026-07-15 | 4.8000 | 4.8100 | 4.7800 | 4.7800 | +1.702% | 4 | 4 | -65.900% |
| 2026-07-14 | 4.6300 | 4.7000 | 4.6300 | 4.7000 | -6.561% | 2 | 2 | -65.319% |
| 2026-07-13 | 4.7300 | 5.0300 | 4.7300 | 5.0300 | 0.000% | 2 | 0 | -67.594% |