QQQ261120P00535000
QQQ Nov 20 2026 535.00 Put
optionOPRA
EODNov 5, 2026
1.50USD+500.000%(+1.25)2,396Vol4,586OI
QQQ261120P00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4300 | 1.8300 | 0.4300 | 1.5000 | +500.000% | 2,396 | 3,519 | 0.000% |
| 2026-11-04 | 0.3400 | 0.3400 | 0.2500 | 0.2500 | -50.000% | 626 | 3,068 | +500.000% |
| 2026-11-03 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -23.077% | 14 | 3,060 | +200.000% |
| 2026-11-02 | 0.4400 | 0.6700 | 0.4300 | 0.6500 | -1.515% | 14 | 3,056 | +130.769% |
| 2026-10-30 | 0.5000 | 0.9000 | 0.4000 | 0.6600 | +69.231% | 98 | 3,061 | +127.273% |
| 2026-10-29 | 0.3200 | 0.3900 | 0.3200 | 0.3900 | +11.429% | 8 | 3,058 | +284.615% |
| 2026-10-27 | 0.4100 | 0.4100 | 0.3500 | 0.3500 | -16.667% | 18 | 3,057 | +328.571% |
| 2026-10-26 | 0.5600 | 0.5600 | 0.4200 | 0.4200 | -43.243% | 13 | 3,068 | +257.143% |
| 2026-10-23 | 0.8500 | 0.8500 | 0.6800 | 0.7400 | -9.756% | 38 | 3,070 | +102.703% |
| 2026-10-22 | 0.6100 | 0.8900 | 0.5700 | 0.8200 | +95.238% | 119 | 3,066 | +82.927% |
| 2026-10-21 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | -17.647% | 82 | 2,991 | +257.143% |
| 2026-10-20 | 0.7600 | 0.7600 | 0.5100 | 0.5100 | -21.538% | 5 | 2,992 | +194.118% |
| 2026-10-19 | 0.5900 | 0.6500 | 0.5800 | 0.6500 | -35.644% | 17 | 2,990 | +130.769% |
| 2026-10-16 | 0.5900 | 1.0400 | 0.5900 | 1.0100 | +119.565% | 196 | 3,104 | +48.515% |
| 2026-10-15 | 0.5500 | 0.5500 | 0.4500 | 0.4600 | +31.429% | 14 | 3,094 | +226.087% |
| 2026-10-14 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +16.667% | 3 | 3,092 | +328.571% |
| 2026-10-13 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -6.250% | 6 | 3,088 | +400.000% |
| 2026-10-12 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -5.882% | 55 | 3,088 | +368.750% |
| 2026-10-09 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 1 | 3,089 | +341.176% |
| 2026-10-08 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | +15.152% | 6 | 3,084 | +294.737% |
| 2026-10-07 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -17.500% | 10 | 3,094 | +354.545% |
| 2026-10-06 | 0.3800 | 0.4000 | 0.3600 | 0.4000 | -6.977% | 12 | 3,094 | +275.000% |
| 2026-10-05 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -17.308% | 10 | 3,084 | +248.837% |
| 2026-10-02 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | -27.778% | 22 | 3,096 | +188.462% |
| 2026-10-01 | 0.6600 | 0.7500 | 0.6600 | 0.7200 | +14.286% | 21 | 3,087 | +108.333% |
| 2026-09-30 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | -7.353% | 94 | 3,042 | +138.095% |
| 2026-09-29 | 0.6800 | 0.7200 | 0.6700 | 0.6800 | -4.225% | 47 | 3,008 | +120.588% |
| 2026-09-28 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -21.111% | 2 | 3,008 | +111.268% |
| 2026-09-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +11.111% | 1 | 3,007 | +66.667% |
| 2026-09-23 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +2.532% | 3 | 3,007 | +85.185% |
| 2026-09-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -4.819% | 1 | 3,008 | +89.873% |
| 2026-09-21 | 0.8800 | 0.8900 | 0.8300 | 0.8300 | -20.192% | 41 | 3,038 | +80.723% |
| 2026-09-18 | 1.1600 | 1.1800 | 1.0400 | 1.0400 | -11.864% | 3,127 | 3,234 | +44.231% |
| 2026-09-17 | 1.2500 | 1.2700 | 1.1800 | 1.1800 | -27.160% | 43 | 3,206 | +27.119% |
| 2026-09-16 | 1.4800 | 1.8300 | 1.4500 | 1.6200 | -3.571% | 107 | 3,187 | -7.407% |
| 2026-09-15 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | +13.514% | 8 | 3,184 | -10.714% |
| 2026-09-14 | 1.6700 | 1.6700 | 1.4800 | 1.4800 | -19.565% | 16 | 3,175 | +1.351% |
| 2026-09-10 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | +18.710% | 5 | 3,176 | -18.478% |
| 2026-09-08 | 1.4400 | 1.5500 | 1.4400 | 1.5500 | +7.639% | 16 | 3,160 | -3.226% |
| 2026-09-04 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -16.763% | 2 | 3,160 | +4.167% |
| 2026-09-02 | 1.8500 | 1.8500 | 1.7300 | 1.7300 | -6.989% | 21 | 3,140 | -13.295% |
| 2026-09-01 | 1.8500 | 1.8600 | 1.7900 | 1.8600 | +10.059% | 7 | 3,136 | -19.355% |
| 2026-08-31 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +3.049% | 1 | 3,135 | -11.243% |
| 2026-08-28 | 1.5700 | 1.6400 | 1.4800 | 1.6400 | -1.205% | 12 | 3,136 | -8.537% |
| 2026-08-27 | 1.8100 | 1.8100 | 1.6600 | 1.6600 | -19.807% | 3 | 3,137 | -9.639% |
| 2026-08-25 | 2.1900 | 2.1900 | 2.0700 | 2.0700 | -9.211% | 4 | 3,135 | -27.536% |
| 2026-08-24 | 2.4600 | 2.4600 | 2.2800 | 2.2800 | +0.885% | 7 | 3,128 | -34.211% |
| 2026-08-21 | 2.3700 | 2.3700 | 2.2600 | 2.2600 | -11.024% | 3,027 | 124 | -33.628% |
| 2026-08-20 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | +2.834% | 2 | 122 | -40.945% |
| 2026-08-18 | 2.4900 | 2.4900 | 2.4700 | 2.4700 | +14.884% | 5 | 120 | -39.271% |
| 2026-08-17 | 2.0400 | 2.1500 | 2.0400 | 2.1500 | +2.381% | 3 | 117 | -30.233% |
| 2026-08-14 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -0.474% | 1 | 117 | -28.571% |
| 2026-08-13 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -4.091% | 8 | 109 | -28.910% |
| 2026-08-12 | 2.2600 | 2.3200 | 2.2000 | 2.2000 | -12.698% | 50 | 151 | -31.818% |
| 2026-08-11 | 2.6000 | 2.6100 | 2.5200 | 2.5200 | -1.563% | 14 | 137 | -40.476% |
| 2026-08-07 | 2.6800 | 2.6800 | 2.5600 | 2.5600 | -20.497% | 10 | 127 | -41.406% |
| 2026-08-06 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +11.419% | 1 | 126 | -53.416% |
| 2026-08-05 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -2.034% | 73 | 53 | -48.097% |
| 2026-08-04 | 3.3000 | 3.3000 | 2.9500 | 2.9500 | -25.879% | 10 | 48 | -49.153% |
| 2026-08-03 | 4.4700 | 4.4700 | 3.9500 | 3.9800 | -19.596% | 11 | 38 | -62.312% |
| 2026-07-31 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -11.607% | 1 | 37 | -69.697% |
| 2026-07-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -15.663% | 1 | 36 | -73.214% |
| 2026-07-29 | 5.9600 | 6.6500 | 5.9600 | 6.6400 | +6.070% | 13 | 29 | -77.410% |
| 2026-07-24 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +1.623% | 1 | 29 | -76.038% |
| 2026-07-23 | 6.0400 | 6.1900 | 6.0400 | 6.1600 | +22.465% | 26 | 5 | -75.649% |
| 2026-07-22 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -3.824% | 1 | 5 | -70.179% |
| 2026-07-16 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +3.360% | 2 | 5 | -71.319% |
| 2026-07-15 | 5.1200 | 5.2100 | 5.0600 | 5.0600 | 0.000% | 7 | 0 | -70.356% |