QQQ261120P00555000
QQQ Nov 20 2026 555.00 Put
optionOPRA
EODNov 5, 2026
2.73USD+950.000%(+2.47)884Vol7,152OI
QQQ261120P00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.5300 | 2.9500 | 0.5300 | 2.7300 | +950.000% | 884 | 6,711 | 0.000% |
| 2026-11-04 | 0.4100 | 0.4400 | 0.2500 | 0.2600 | -65.333% | 301 | 6,764 | +950.000% |
| 2026-11-03 | 0.7300 | 0.7600 | 0.7200 | 0.7500 | -21.053% | 30 | 6,772 | +264.000% |
| 2026-11-02 | 0.5000 | 0.9500 | 0.5000 | 0.9500 | +11.765% | 39 | 6,774 | +187.368% |
| 2026-10-30 | 0.5600 | 1.2800 | 0.5600 | 0.8500 | +60.377% | 1,149 | 6,189 | +221.176% |
| 2026-10-29 | 0.4200 | 0.5300 | 0.3500 | 0.5300 | +43.243% | 127 | 6,228 | +415.094% |
| 2026-10-28 | 0.4400 | 0.4400 | 0.3700 | 0.3700 | -22.917% | 3 | 6,232 | +637.838% |
| 2026-10-27 | 0.5300 | 0.5600 | 0.4600 | 0.4800 | -21.311% | 34 | 6,235 | +468.750% |
| 2026-10-26 | 0.7400 | 0.7400 | 0.5700 | 0.6100 | -39.604% | 5 | 6,237 | +347.541% |
| 2026-10-23 | 1.0900 | 1.1000 | 0.9000 | 1.0100 | -2.885% | 41 | 6,230 | +170.297% |
| 2026-10-22 | 0.7700 | 1.1200 | 0.7700 | 1.0400 | +65.079% | 380 | 5,977 | +162.500% |
| 2026-10-21 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | -8.696% | 6 | 5,977 | +333.333% |
| 2026-10-20 | 1.0500 | 1.0500 | 0.6600 | 0.6900 | -22.472% | 5,173 | 1,171 | +295.652% |
| 2026-10-19 | 0.7900 | 0.8900 | 0.7900 | 0.8900 | -29.365% | 141 | 1,173 | +206.742% |
| 2026-10-16 | 0.6500 | 1.3300 | 0.6300 | 1.2600 | +96.875% | 368 | 1,153 | +116.667% |
| 2026-10-15 | 0.7400 | 0.7400 | 0.6100 | 0.6400 | +10.345% | 168 | 1,042 | +326.562% |
| 2026-10-14 | 0.4500 | 0.6200 | 0.4400 | 0.5800 | +41.463% | 91 | 1,063 | +370.690% |
| 2026-10-13 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | +7.895% | 495 | 1,127 | +565.854% |
| 2026-10-12 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | -13.636% | 6 | 1,126 | +618.421% |
| 2026-10-09 | 0.4400 | 0.4700 | 0.4400 | 0.4400 | +4.762% | 16 | 1,118 | +520.455% |
| 2026-10-08 | 0.4600 | 0.4900 | 0.4200 | 0.4200 | -20.755% | 11 | 1,118 | +550.000% |
| 2026-10-07 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | +17.778% | 2 | 1,117 | +415.094% |
| 2026-10-06 | 0.5000 | 0.5100 | 0.4500 | 0.4500 | -19.643% | 135 | 1,115 | +506.667% |
| 2026-10-05 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -17.647% | 2 | 1,115 | +387.500% |
| 2026-10-02 | 0.6500 | 0.6800 | 0.6400 | 0.6800 | -15.000% | 9 | 1,114 | +301.471% |
| 2026-10-01 | 0.9200 | 0.9700 | 0.7900 | 0.8000 | -1.235% | 15 | 1,106 | +241.250% |
| 2026-09-30 | 0.8100 | 0.8200 | 0.7500 | 0.8100 | -16.495% | 378 | 793 | +237.037% |
| 2026-09-29 | 0.9200 | 0.9700 | 0.9200 | 0.9700 | -3.960% | 13 | 783 | +181.443% |
| 2026-09-28 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | +9.783% | 21 | 762 | +170.297% |
| 2026-09-25 | 0.9900 | 1.0900 | 0.9100 | 0.9200 | -12.381% | 107 | 719 | +196.739% |
| 2026-09-24 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | -0.943% | 10 | 717 | +160.000% |
| 2026-09-23 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | +6.000% | 4 | 720 | +157.547% |
| 2026-09-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -7.407% | 1 | 720 | +173.000% |
| 2026-09-21 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | -19.403% | 216 | 639 | +152.778% |
| 2026-09-18 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | -11.258% | 2 | 638 | +103.731% |
| 2026-09-17 | 1.6200 | 1.6200 | 1.5100 | 1.5100 | -33.186% | 117 | 632 | +80.795% |
| 2026-09-16 | 1.8700 | 2.3100 | 1.8700 | 2.2600 | +8.134% | 378 | 365 | +20.796% |
| 2026-09-15 | 2.0000 | 2.2000 | 2.0000 | 2.0900 | +8.854% | 23 | 377 | +30.622% |
| 2026-09-14 | 2.1600 | 2.1600 | 1.9100 | 1.9200 | -1.031% | 27 | 351 | +42.188% |
| 2026-09-11 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -12.613% | 1 | 372 | +40.722% |
| 2026-09-10 | 2.2800 | 2.2800 | 2.2100 | 2.2200 | +22.652% | 107 | 299 | +22.973% |
| 2026-09-08 | 1.9100 | 1.9100 | 1.8100 | 1.8100 | -0.549% | 4 | 300 | +50.829% |
| 2026-09-04 | 1.8000 | 1.8200 | 1.7900 | 1.8200 | -7.143% | 6 | 301 | +50.000% |
| 2026-09-03 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | -19.672% | 101 | 304 | +39.286% |
| 2026-09-02 | 2.4400 | 2.4400 | 2.4300 | 2.4400 | +19.608% | 6 | 304 | +11.885% |
| 2026-08-31 | 2.1400 | 2.1400 | 2.0400 | 2.0400 | -2.857% | 21 | 292 | +33.824% |
| 2026-08-28 | 1.9900 | 2.1000 | 1.9100 | 2.1000 | -0.943% | 17 | 297 | +30.000% |
| 2026-08-27 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -19.697% | 4 | 298 | +28.774% |
| 2026-08-25 | 2.7100 | 2.7100 | 2.6400 | 2.6400 | -9.278% | 17 | 301 | +3.409% |
| 2026-08-24 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +1.042% | 4 | 297 | -6.186% |
| 2026-08-21 | 3.0500 | 3.0500 | 2.8300 | 2.8800 | -9.718% | 7 | 293 | -5.208% |
| 2026-08-20 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +9.247% | 1 | 294 | -14.420% |
| 2026-08-19 | 3.1900 | 3.1900 | 2.9200 | 2.9200 | -7.595% | 101 | 194 | -6.507% |
| 2026-08-18 | 3.2200 | 3.2900 | 3.1600 | 3.1600 | +18.352% | 7 | 193 | -13.608% |
| 2026-08-17 | 2.5600 | 2.6700 | 2.5600 | 2.6700 | +1.521% | 6 | 191 | +2.247% |
| 2026-08-13 | 2.6900 | 2.6900 | 2.6300 | 2.6300 | -5.396% | 16 | 189 | +3.802% |
| 2026-08-12 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -12.579% | 2 | 189 | -1.799% |
| 2026-08-11 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -6.195% | 10 | 196 | -14.151% |
| 2026-08-07 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -10.789% | 3 | 194 | -19.469% |
| 2026-08-06 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | +9.195% | 2 | 196 | -28.158% |
| 2026-08-05 | 3.6200 | 3.6200 | 3.4800 | 3.4800 | -5.691% | 131 | 67 | -21.552% |
| 2026-08-04 | 4.3800 | 4.3800 | 3.6900 | 3.6900 | -24.694% | 8 | 64 | -26.016% |
| 2026-08-03 | 5.0600 | 5.0600 | 4.9000 | 4.9000 | -25.076% | 4 | 64 | -44.286% |
| 2026-07-31 | 5.8900 | 6.5400 | 5.8900 | 6.5400 | -26.268% | 4 | 61 | -58.257% |
| 2026-07-29 | 7.8100 | 8.8700 | 7.8100 | 8.8700 | +9.371% | 4 | 62 | -69.222% |
| 2026-07-28 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +7.417% | 3 | 62 | -66.338% |
| 2026-07-27 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -6.905% | 1 | 62 | -63.841% |
| 2026-07-24 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +28.935% | 1 | 62 | -66.338% |
| 2026-07-22 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +2.946% | 1 | 62 | -56.598% |
| 2026-07-21 | 6.5200 | 6.5200 | 6.1100 | 6.1100 | -14.903% | 6 | 60 | -55.319% |
| 2026-07-20 | 7.0100 | 7.1800 | 7.0100 | 7.1800 | +1.556% | 3 | 59 | -61.978% |
| 2026-07-17 | 8.2800 | 8.2800 | 7.0700 | 7.0700 | 0.000% | 60 | 0 | -61.386% |