QQQ261120P00540000
QQQ Nov 20 2026 540.00 Put
optionOPRA
EODNov 5, 2026
1.95USD+650.000%(+1.69)1,113Vol3,320OI
QQQ261120P00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2500 | 2.0700 | 0.2500 | 1.9500 | +650.000% | 1,113 | 3,385 | 0.000% |
| 2026-11-04 | 0.3700 | 0.3700 | 0.2600 | 0.2600 | -54.386% | 541 | 3,191 | +650.000% |
| 2026-11-03 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | -20.833% | 29 | 3,181 | +242.105% |
| 2026-11-02 | 0.4700 | 0.7200 | 0.4100 | 0.7200 | +12.500% | 132 | 3,130 | +170.833% |
| 2026-10-30 | 0.5400 | 1.0000 | 0.4300 | 0.6400 | +113.333% | 230 | 3,126 | +204.688% |
| 2026-10-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 16 | 3,125 | +550.000% |
| 2026-10-28 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | -15.385% | 3 | 3,130 | +490.909% |
| 2026-10-27 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | -17.021% | 512 | 2,773 | +400.000% |
| 2026-10-26 | 0.5200 | 0.5200 | 0.4600 | 0.4700 | -41.975% | 33 | 2,774 | +314.894% |
| 2026-10-23 | 0.8800 | 0.9000 | 0.7300 | 0.8100 | 0.000% | 61 | 2,775 | +140.741% |
| 2026-10-22 | 0.6400 | 0.9500 | 0.6400 | 0.8100 | +72.340% | 2,105 | 3,459 | +140.741% |
| 2026-10-21 | 0.5300 | 0.5300 | 0.4400 | 0.4700 | -14.545% | 81 | 3,489 | +314.894% |
| 2026-10-20 | 0.6300 | 0.6300 | 0.5400 | 0.5500 | -23.611% | 54 | 3,512 | +254.545% |
| 2026-10-19 | 0.7100 | 0.7200 | 0.6200 | 0.7200 | -35.714% | 606 | 3,239 | +170.833% |
| 2026-10-16 | 0.5100 | 1.1200 | 0.5100 | 1.1200 | +119.608% | 208 | 3,143 | +74.107% |
| 2026-10-15 | 0.5600 | 0.6300 | 0.5100 | 0.5100 | +6.250% | 52 | 3,114 | +282.353% |
| 2026-10-14 | 0.3600 | 0.4800 | 0.3500 | 0.4800 | +41.176% | 21 | 3,099 | +306.250% |
| 2026-10-09 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -24.444% | 15 | 3,109 | +473.529% |
| 2026-10-08 | 0.3800 | 0.4800 | 0.3600 | 0.4500 | +25.000% | 37 | 3,106 | +333.333% |
| 2026-10-07 | 0.4300 | 0.4500 | 0.3200 | 0.3600 | -12.195% | 31 | 3,111 | +441.667% |
| 2026-10-06 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | -14.583% | 4 | 3,109 | +375.610% |
| 2026-10-05 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | -9.434% | 9 | 3,110 | +306.250% |
| 2026-10-02 | 0.6200 | 0.6200 | 0.5300 | 0.5300 | -32.911% | 27 | 3,102 | +267.925% |
| 2026-10-01 | 0.7600 | 0.7900 | 0.7500 | 0.7900 | +17.910% | 22 | 3,080 | +146.835% |
| 2026-09-30 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -16.250% | 5 | 3,080 | +191.045% |
| 2026-09-29 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | -10.112% | 4 | 3,079 | +143.750% |
| 2026-09-28 | 0.8400 | 0.8900 | 0.8400 | 0.8900 | +11.250% | 34 | 3,094 | +119.101% |
| 2026-09-25 | 0.9000 | 0.9000 | 0.7800 | 0.8000 | -10.112% | 13 | 3,085 | +143.750% |
| 2026-09-23 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | +3.488% | 52 | 3,085 | +119.101% |
| 2026-09-22 | 0.8300 | 0.8700 | 0.8300 | 0.8600 | -6.522% | 2,226 | 1,073 | +126.744% |
| 2026-09-21 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | -17.857% | 5 | 1,075 | +111.957% |
| 2026-09-18 | 1.2100 | 1.2200 | 1.1100 | 1.1200 | -37.430% | 41 | 1,057 | +74.107% |
| 2026-09-16 | 1.5900 | 1.9200 | 1.5900 | 1.7900 | +0.562% | 5 | 1,057 | +8.939% |
| 2026-09-15 | 1.6800 | 1.7800 | 1.6700 | 1.7800 | +5.952% | 204 | 855 | +9.551% |
| 2026-09-14 | 1.7800 | 1.7800 | 1.6100 | 1.6800 | +9.091% | 11 | 860 | +16.071% |
| 2026-09-11 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -17.647% | 6 | 860 | +26.623% |
| 2026-09-10 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | +14.024% | 4 | 861 | +4.278% |
| 2026-09-09 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | +7.895% | 61 | 813 | +18.902% |
| 2026-09-08 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | -1.299% | 33 | 796 | +28.289% |
| 2026-09-04 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | -5.521% | 71 | 737 | +26.623% |
| 2026-09-03 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -11.892% | 2 | 735 | +19.632% |
| 2026-09-02 | 1.9900 | 1.9900 | 1.8500 | 1.8500 | -4.639% | 37 | 722 | +5.405% |
| 2026-09-01 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +21.250% | 6 | 722 | +0.515% |
| 2026-08-28 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -9.605% | 1 | 723 | +21.875% |
| 2026-08-27 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | -13.235% | 11 | 723 | +10.169% |
| 2026-08-26 | 2.1500 | 2.1800 | 2.0300 | 2.0400 | -9.333% | 5 | 722 | -4.412% |
| 2026-08-25 | 2.2800 | 2.2800 | 2.2500 | 2.2500 | -16.667% | 3 | 721 | -13.333% |
| 2026-08-24 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +11.111% | 7 | 721 | -27.778% |
| 2026-08-21 | 2.6500 | 2.6500 | 2.4300 | 2.4300 | -13.214% | 2 | 723 | -19.753% |
| 2026-08-20 | 2.7200 | 2.8200 | 2.7200 | 2.8000 | +12.000% | 512 | 218 | -30.357% |
| 2026-08-19 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.660% | 2 | 220 | -22.000% |
| 2026-08-18 | 2.6300 | 2.7100 | 2.6300 | 2.6500 | +15.721% | 18 | 202 | -26.415% |
| 2026-08-17 | 2.1900 | 2.2900 | 2.1800 | 2.2900 | +2.691% | 8 | 199 | -14.847% |
| 2026-08-14 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -1.327% | 1 | 201 | -12.556% |
| 2026-08-13 | 2.3200 | 2.3200 | 2.2300 | 2.2600 | -4.641% | 5 | 203 | -13.717% |
| 2026-08-12 | 2.4200 | 2.5000 | 2.3700 | 2.3700 | -12.222% | 38 | 179 | -17.722% |
| 2026-08-11 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | -1.818% | 4 | 181 | -27.778% |
| 2026-08-10 | 2.6700 | 2.7500 | 2.6700 | 2.7500 | -0.362% | 26 | 156 | -29.091% |
| 2026-08-07 | 2.7200 | 2.7600 | 2.7200 | 2.7600 | -10.968% | 3 | 154 | -29.348% |
| 2026-08-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 1 | 154 | -37.097% |
| 2026-08-05 | 3.0300 | 3.1000 | 2.9300 | 3.1000 | -1.274% | 24 | 146 | -37.097% |
| 2026-08-04 | 3.5100 | 3.5100 | 3.0300 | 3.1400 | -22.469% | 17 | 135 | -37.898% |
| 2026-08-03 | 4.5300 | 4.5300 | 4.0200 | 4.0500 | -17.850% | 12 | 137 | -51.852% |
| 2026-07-31 | 5.3500 | 5.3500 | 4.9200 | 4.9300 | -17.003% | 25 | 116 | -60.446% |
| 2026-07-30 | 6.3200 | 6.3200 | 5.9400 | 5.9400 | -22.656% | 3 | 119 | -67.172% |
| 2026-07-29 | 6.9800 | 7.6800 | 6.1500 | 7.6800 | +20.945% | 36 | 105 | -74.609% |
| 2026-07-28 | 6.9100 | 7.3500 | 6.2700 | 6.3500 | -2.308% | 14 | 94 | -69.291% |
| 2026-07-27 | 6.1000 | 6.9200 | 6.0400 | 6.5000 | -4.412% | 7 | 93 | -70.000% |
| 2026-07-24 | 6.5800 | 6.8000 | 6.0600 | 6.8000 | +6.250% | 55 | 45 | -71.324% |
| 2026-07-23 | 6.0400 | 6.6400 | 5.5800 | 6.4000 | +23.552% | 43 | 29 | -69.531% |
| 2026-07-22 | 5.3300 | 5.3300 | 5.1800 | 5.1800 | +0.583% | 11 | 20 | -62.355% |
| 2026-07-21 | 5.2200 | 5.2200 | 5.1500 | 5.1500 | -13.445% | 13 | 7 | -62.136% |
| 2026-07-20 | 5.6800 | 5.9500 | 5.6800 | 5.9500 | -17.015% | 3 | 7 | -67.227% |
| 2026-07-17 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +28.725% | 1 | 8 | -72.803% |
| 2026-07-16 | 5.2000 | 5.5700 | 5.2000 | 5.5700 | +10.516% | 2 | 7 | -64.991% |
| 2026-07-15 | 4.9800 | 5.4400 | 4.9800 | 5.0400 | +0.398% | 7 | 3 | -61.310% |
| 2026-07-14 | 5.2800 | 5.2800 | 5.0200 | 5.0200 | 0.000% | 3 | 0 | -61.155% |