QQQ261120P00550000
QQQ Nov 20 2026 550.00 Put
optionOPRA
EODNov 5, 2026
2.44USD+960.870%(+2.21)1,661Vol6,108OI
QQQ261120P00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2600 | 2.6300 | 0.2600 | 2.4400 | +960.870% | 1,661 | 5,878 | 0.000% |
| 2026-11-04 | 0.4400 | 0.4400 | 0.2200 | 0.2300 | -67.143% | 229 | 5,908 | +960.870% |
| 2026-11-03 | 0.6700 | 0.7000 | 0.6300 | 0.7000 | -18.605% | 342 | 5,896 | +248.571% |
| 2026-11-02 | 0.6200 | 0.8900 | 0.4600 | 0.8600 | +13.158% | 428 | 5,896 | +183.721% |
| 2026-10-30 | 0.6300 | 1.1900 | 0.4900 | 0.7600 | +55.102% | 4,865 | 6,956 | +221.053% |
| 2026-10-29 | 0.4000 | 0.5000 | 0.3300 | 0.4900 | +53.125% | 236 | 6,986 | +397.959% |
| 2026-10-28 | 0.4200 | 0.4200 | 0.3200 | 0.3200 | -25.581% | 32 | 6,983 | +662.500% |
| 2026-10-27 | 0.4900 | 0.5200 | 0.4200 | 0.4300 | -25.862% | 91 | 6,991 | +467.442% |
| 2026-10-26 | 0.7200 | 0.7500 | 0.5300 | 0.5800 | -36.957% | 1,221 | 7,240 | +320.690% |
| 2026-10-23 | 1.0300 | 1.0500 | 0.8200 | 0.9200 | -5.155% | 115 | 7,237 | +165.217% |
| 2026-10-22 | 0.7200 | 1.1100 | 0.6800 | 0.9700 | +73.214% | 162 | 7,159 | +151.546% |
| 2026-10-21 | 0.5800 | 0.6100 | 0.5000 | 0.5600 | -11.111% | 110 | 7,300 | +335.714% |
| 2026-10-20 | 0.9300 | 0.9300 | 0.6200 | 0.6300 | -25.000% | 67 | 7,319 | +287.302% |
| 2026-10-19 | 0.7600 | 0.8500 | 0.6800 | 0.8400 | -34.375% | 5,284 | 2,739 | +190.476% |
| 2026-10-16 | 0.6100 | 1.3500 | 0.5800 | 1.2800 | +141.509% | 937 | 2,671 | +90.625% |
| 2026-10-15 | 0.6500 | 0.6800 | 0.5300 | 0.5300 | +1.923% | 40 | 2,654 | +360.377% |
| 2026-10-14 | 0.4200 | 0.5800 | 0.4100 | 0.5200 | +36.842% | 90 | 2,680 | +369.231% |
| 2026-10-13 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | +2.703% | 45 | 2,710 | +542.105% |
| 2026-10-12 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | -2.632% | 64 | 2,670 | +559.459% |
| 2026-10-09 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -20.833% | 19 | 2,679 | +542.105% |
| 2026-10-08 | 0.4100 | 0.5200 | 0.4100 | 0.4800 | +20.000% | 51 | 2,694 | +408.333% |
| 2026-10-07 | 0.4800 | 0.4900 | 0.3900 | 0.4000 | -4.762% | 241 | 2,841 | +510.000% |
| 2026-10-06 | 0.4600 | 0.4800 | 0.4100 | 0.4200 | -19.231% | 39 | 2,848 | +480.952% |
| 2026-10-05 | 0.5700 | 0.5700 | 0.5100 | 0.5200 | -17.460% | 106 | 2,823 | +369.231% |
| 2026-10-02 | 0.5500 | 0.6600 | 0.5500 | 0.6300 | -14.865% | 111 | 2,754 | +287.302% |
| 2026-10-01 | 0.8000 | 0.8800 | 0.7400 | 0.7400 | -8.642% | 85 | 2,778 | +229.730% |
| 2026-09-30 | 0.7600 | 0.8100 | 0.7200 | 0.8100 | -3.571% | 54 | 2,773 | +201.235% |
| 2026-09-29 | 0.8500 | 0.9000 | 0.8400 | 0.8400 | -7.692% | 31 | 2,772 | +190.476% |
| 2026-09-28 | 0.9400 | 1.0200 | 0.8600 | 0.9100 | +1.111% | 115 | 2,772 | +168.132% |
| 2026-09-25 | 1.0200 | 1.0300 | 0.8900 | 0.9000 | -6.250% | 74 | 2,802 | +171.111% |
| 2026-09-24 | 1.0600 | 1.1000 | 0.9600 | 0.9600 | -3.030% | 141 | 2,744 | +154.167% |
| 2026-09-23 | 0.9400 | 1.0600 | 0.9400 | 0.9900 | +6.452% | 192 | 2,698 | +146.465% |
| 2026-09-22 | 0.9700 | 0.9700 | 0.9000 | 0.9300 | -8.824% | 108 | 2,639 | +162.366% |
| 2026-09-21 | 1.0500 | 1.0800 | 1.0000 | 1.0200 | -18.400% | 499 | 2,673 | +139.216% |
| 2026-09-18 | 1.3400 | 1.4500 | 1.2200 | 1.2500 | -13.194% | 96 | 2,647 | +95.200% |
| 2026-09-17 | 1.5400 | 1.5600 | 1.4400 | 1.4400 | -25.773% | 84 | 2,623 | +69.444% |
| 2026-09-16 | 1.8000 | 2.2000 | 1.7400 | 1.9400 | -1.020% | 247 | 2,497 | +25.773% |
| 2026-09-15 | 1.8800 | 2.0900 | 1.8600 | 1.9600 | +3.158% | 332 | 2,331 | +24.490% |
| 2026-09-14 | 2.2100 | 2.2600 | 1.7700 | 1.9000 | +8.571% | 124 | 2,272 | +28.421% |
| 2026-09-11 | 1.8000 | 1.8100 | 1.7200 | 1.7500 | -14.634% | 55 | 2,267 | +39.429% |
| 2026-09-10 | 2.2500 | 2.2500 | 2.0100 | 2.0500 | +10.215% | 98 | 2,260 | +19.024% |
| 2026-09-09 | 1.8600 | 1.9100 | 1.8100 | 1.8600 | +3.911% | 31 | 2,261 | +31.183% |
| 2026-09-08 | 1.7000 | 1.8500 | 1.7000 | 1.7900 | +1.130% | 160 | 2,311 | +36.313% |
| 2026-09-04 | 1.7300 | 1.7700 | 1.6700 | 1.7700 | -3.279% | 147 | 2,367 | +37.853% |
| 2026-09-03 | 2.0200 | 2.0300 | 1.7900 | 1.8300 | -12.019% | 108 | 2,385 | +33.333% |
| 2026-09-02 | 2.3000 | 2.3000 | 2.0500 | 2.0800 | -9.957% | 1,860 | 677 | +17.308% |
| 2026-09-01 | 2.1600 | 2.3100 | 1.9400 | 2.3100 | +23.529% | 223 | 636 | +5.628% |
| 2026-08-31 | 2.0600 | 2.0600 | 1.8700 | 1.8700 | -1.058% | 20 | 638 | +30.481% |
| 2026-08-28 | 1.9200 | 1.9700 | 1.7900 | 1.8900 | -4.061% | 166 | 518 | +29.101% |
| 2026-08-27 | 2.1300 | 2.1300 | 1.9500 | 1.9700 | -22.441% | 36 | 514 | +23.858% |
| 2026-08-26 | 2.4100 | 2.5400 | 2.4100 | 2.5400 | -0.392% | 25 | 542 | -3.937% |
| 2026-08-25 | 2.4700 | 2.6500 | 2.4700 | 2.5500 | -7.942% | 25 | 535 | -4.314% |
| 2026-08-24 | 2.9100 | 3.0800 | 2.7700 | 2.7700 | +2.214% | 59 | 546 | -11.913% |
| 2026-08-21 | 3.0100 | 3.0100 | 2.6700 | 2.7100 | -14.241% | 16 | 551 | -9.963% |
| 2026-08-20 | 3.0300 | 3.2000 | 2.9800 | 3.1600 | +5.686% | 43 | 526 | -22.785% |
| 2026-08-19 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +0.336% | 2 | 526 | -18.395% |
| 2026-08-18 | 2.9800 | 3.1000 | 2.9800 | 2.9800 | +20.648% | 23 | 527 | -18.121% |
| 2026-08-17 | 2.4200 | 2.4700 | 2.3700 | 2.4700 | -1.984% | 23 | 507 | -1.215% |
| 2026-08-14 | 2.4800 | 2.5600 | 2.4800 | 2.5200 | +0.398% | 9 | 512 | -3.175% |
| 2026-08-13 | 2.5900 | 2.5900 | 2.4900 | 2.5100 | -10.357% | 106 | 431 | -2.789% |
| 2026-08-12 | 2.6400 | 2.8000 | 2.6400 | 2.8000 | -7.285% | 117 | 322 | -12.857% |
| 2026-08-11 | 3.0700 | 3.0700 | 3.0000 | 3.0200 | +1.342% | 33 | 318 | -19.205% |
| 2026-08-10 | 3.0400 | 3.0600 | 2.9600 | 2.9800 | -3.560% | 56 | 334 | -18.121% |
| 2026-08-07 | 3.1700 | 3.2000 | 3.0600 | 3.0900 | -9.913% | 43 | 321 | -21.036% |
| 2026-08-06 | 3.5100 | 3.8700 | 3.4100 | 3.4300 | +2.695% | 61 | 281 | -28.863% |
| 2026-08-05 | 3.4500 | 3.4500 | 3.3000 | 3.3400 | -3.188% | 21 | 289 | -26.946% |
| 2026-08-04 | 4.0300 | 4.0300 | 3.4400 | 3.4500 | -25.000% | 89 | 337 | -29.275% |
| 2026-08-03 | 5.5400 | 5.5400 | 4.5600 | 4.6000 | -16.667% | 66 | 280 | -46.957% |
| 2026-07-31 | 5.5900 | 6.1000 | 5.5200 | 5.5200 | -9.508% | 14 | 283 | -55.797% |
| 2026-07-30 | 7.1900 | 7.1900 | 6.1000 | 6.1000 | -32.222% | 20 | 272 | -60.000% |
| 2026-07-29 | 7.3000 | 9.0000 | 7.2600 | 9.0000 | +25.348% | 78 | 269 | -72.889% |
| 2026-07-28 | 7.8500 | 8.4000 | 7.0900 | 7.1800 | +1.269% | 27 | 245 | -66.017% |
| 2026-07-27 | 7.0500 | 7.7900 | 7.0100 | 7.0900 | -7.077% | 57 | 237 | -65.585% |
| 2026-07-24 | 7.2000 | 7.6300 | 7.0000 | 7.6300 | +9.784% | 32 | 214 | -68.021% |
| 2026-07-23 | 6.9200 | 7.5400 | 6.9200 | 6.9500 | +18.803% | 159 | 169 | -64.892% |
| 2026-07-22 | 5.9600 | 6.0300 | 5.7600 | 5.8500 | +2.273% | 88 | 114 | -58.291% |
| 2026-07-21 | 6.1500 | 6.1500 | 5.7100 | 5.7200 | -13.464% | 31 | 103 | -57.343% |
| 2026-07-20 | 6.4700 | 6.6700 | 6.4000 | 6.6100 | -9.078% | 51 | 102 | -63.086% |
| 2026-07-17 | 7.7800 | 8.0000 | 7.0600 | 7.2700 | +14.669% | 25 | 80 | -66.437% |
| 2026-07-16 | 6.0600 | 6.3400 | 6.0600 | 6.3400 | +11.817% | 6 | 74 | -61.514% |
| 2026-07-15 | 5.9200 | 6.0000 | 5.6700 | 5.6700 | +0.890% | 65 | 16 | -56.966% |
| 2026-07-14 | 5.8900 | 5.9200 | 5.6200 | 5.6200 | -9.355% | 16 | 3 | -56.584% |
| 2026-07-13 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | 0.000% | 3 | 0 | -60.645% |