QQQ261120P00545000
QQQ Nov 20 2026 545.00 Put
optionOPRA
EODNov 5, 2026
2.09USD+945.000%(+1.89)100Vol475OI
QQQ261120P00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.3400 | 2.1200 | 0.3400 | 2.0900 | +945.000% | 100 | 495 | 0.000% |
| 2026-11-04 | 0.3800 | 0.3800 | 0.2000 | 0.2000 | -65.517% | 171 | 316 | +945.000% |
| 2026-11-03 | 0.6100 | 0.6300 | 0.5800 | 0.5800 | -27.500% | 28 | 316 | +260.345% |
| 2026-11-02 | 0.5100 | 0.8100 | 0.4600 | 0.8000 | -20.000% | 148 | 303 | +161.250% |
| 2026-10-30 | 0.4600 | 1.1000 | 0.4500 | 1.0000 | +203.030% | 129 | 257 | +109.000% |
| 2026-10-29 | 0.3500 | 0.3700 | 0.3200 | 0.3300 | -5.714% | 70 | 218 | +533.333% |
| 2026-10-28 | 0.3800 | 0.3800 | 0.3300 | 0.3500 | -10.256% | 4 | 217 | +497.143% |
| 2026-10-27 | 0.5000 | 0.5000 | 0.3900 | 0.3900 | -23.529% | 12 | 217 | +435.897% |
| 2026-10-26 | 0.7000 | 0.7000 | 0.4900 | 0.5100 | -41.379% | 24 | 220 | +309.804% |
| 2026-10-23 | 0.7800 | 0.8700 | 0.7800 | 0.8700 | -4.396% | 47 | 264 | +140.230% |
| 2026-10-22 | 0.7000 | 0.9100 | 0.7000 | 0.9100 | +93.617% | 99 | 262 | +129.670% |
| 2026-10-21 | 0.5700 | 0.5700 | 0.4700 | 0.4700 | -22.951% | 62 | 229 | +344.681% |
| 2026-10-20 | 0.7100 | 0.7100 | 0.6100 | 0.6100 | -12.857% | 15 | 230 | +242.623% |
| 2026-10-19 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | -39.130% | 4 | 230 | +198.571% |
| 2026-10-16 | 0.5700 | 1.2000 | 0.5700 | 1.1500 | +116.981% | 259 | 220 | +81.739% |
| 2026-10-15 | 0.6400 | 0.6800 | 0.5300 | 0.5300 | +23.256% | 91 | 203 | +294.340% |
| 2026-10-14 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +19.444% | 2 | 201 | +386.047% |
| 2026-10-13 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | +2.857% | 15 | 186 | +480.556% |
| 2026-10-09 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -23.913% | 8 | 187 | +497.143% |
| 2026-10-08 | 0.4500 | 0.4900 | 0.4500 | 0.4600 | +17.949% | 3 | 185 | +354.348% |
| 2026-10-07 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | -4.878% | 10 | 187 | +435.897% |
| 2026-10-06 | 0.4000 | 0.4600 | 0.4000 | 0.4100 | -16.327% | 7 | 187 | +409.756% |
| 2026-10-05 | 0.5400 | 0.5600 | 0.4900 | 0.4900 | -16.949% | 20 | 185 | +326.531% |
| 2026-10-02 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -13.235% | 1 | 185 | +254.237% |
| 2026-10-01 | 0.7600 | 0.7700 | 0.6700 | 0.6800 | -2.857% | 23 | 177 | +207.353% |
| 2026-09-30 | 0.7000 | 0.7000 | 0.6700 | 0.7000 | -18.605% | 12 | 172 | +198.571% |
| 2026-09-29 | 0.8200 | 0.8600 | 0.8200 | 0.8600 | -3.371% | 2 | 173 | +143.023% |
| 2026-09-24 | 0.9700 | 0.9700 | 0.8900 | 0.8900 | -8.247% | 4 | 171 | +134.831% |
| 2026-09-23 | 0.9200 | 0.9900 | 0.9200 | 0.9700 | +12.791% | 5 | 174 | +115.464% |
| 2026-09-22 | 0.8900 | 0.8900 | 0.8500 | 0.8600 | -10.417% | 7 | 173 | +143.023% |
| 2026-09-21 | 0.9900 | 1.0000 | 0.9600 | 0.9600 | -16.522% | 15 | 163 | +117.708% |
| 2026-09-18 | 1.2600 | 1.2900 | 1.1500 | 1.1500 | -14.815% | 13 | 153 | +81.739% |
| 2026-09-17 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | -19.162% | 24 | 161 | +54.815% |
| 2026-09-16 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -11.170% | 1 | 160 | +25.150% |
| 2026-09-14 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | +16.049% | 3 | 160 | +11.170% |
| 2026-09-11 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -10.989% | 1 | 159 | +29.012% |
| 2026-09-09 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +10.303% | 1 | 160 | +14.835% |
| 2026-09-08 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | +1.227% | 4 | 160 | +26.667% |
| 2026-09-04 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -6.857% | 2 | 164 | +28.221% |
| 2026-09-03 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | -9.794% | 103 | 162 | +19.429% |
| 2026-09-01 | 2.0700 | 2.0700 | 1.9400 | 1.9400 | +12.139% | 3 | 159 | +7.732% |
| 2026-08-31 | 1.9200 | 1.9200 | 1.7300 | 1.7300 | +1.765% | 2 | 158 | +20.809% |
| 2026-08-28 | 1.7800 | 1.8600 | 1.6600 | 1.7000 | -10.995% | 16 | 155 | +22.941% |
| 2026-08-27 | 2.0200 | 2.0200 | 1.9100 | 1.9100 | -18.026% | 12 | 145 | +9.424% |
| 2026-08-26 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | -2.101% | 6 | 139 | -10.300% |
| 2026-08-25 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -5.179% | 1 | 139 | -12.185% |
| 2026-08-24 | 2.7600 | 2.7600 | 2.5100 | 2.5100 | -1.181% | 2 | 139 | -16.733% |
| 2026-08-21 | 2.7600 | 2.7600 | 2.5000 | 2.5400 | -11.498% | 4 | 139 | -17.717% |
| 2026-08-20 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +9.962% | 1 | 138 | -27.178% |
| 2026-08-19 | 2.8200 | 2.8200 | 2.6100 | 2.6100 | -6.115% | 102 | 69 | -19.923% |
| 2026-08-18 | 2.8400 | 2.8400 | 2.7800 | 2.7800 | +14.876% | 3 | 69 | -24.820% |
| 2026-08-13 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | -10.370% | 10 | 67 | -13.636% |
| 2026-08-12 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 1 | 67 | -22.593% |
| 2026-08-11 | 2.8600 | 2.8600 | 2.8000 | 2.8000 | -5.085% | 36 | 57 | -25.357% |
| 2026-08-07 | 2.9600 | 2.9600 | 2.9300 | 2.9500 | -14.986% | 7 | 53 | -29.153% |
| 2026-08-06 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | +9.810% | 2 | 53 | -39.769% |
| 2026-08-05 | 3.2400 | 3.2500 | 3.1600 | 3.1600 | -8.140% | 39 | 18 | -33.861% |
| 2026-08-04 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -20.186% | 1 | 17 | -39.244% |
| 2026-08-03 | 4.3300 | 4.3300 | 4.3100 | 4.3100 | -24.913% | 2 | 16 | -51.508% |
| 2026-07-31 | 5.6800 | 6.1800 | 5.6800 | 5.7400 | -1.034% | 3 | 15 | -63.589% |
| 2026-07-30 | 6.1500 | 6.1500 | 5.8000 | 5.8000 | -21.833% | 2 | 15 | -63.966% |
| 2026-07-29 | 6.7600 | 7.6300 | 6.7600 | 7.4200 | +11.579% | 12 | 6 | -71.833% |
| 2026-07-27 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +17.908% | 2 | 4 | -68.571% |
| 2026-07-22 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +3.486% | 1 | 3 | -62.943% |
| 2026-07-21 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -9.318% | 1 | 2 | -61.651% |
| 2026-07-20 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -12.518% | 1 | 3 | -65.225% |
| 2026-07-17 | 6.8200 | 7.0900 | 6.4500 | 6.8700 | 0.000% | 4 | 0 | -69.578% |