QQQ261120P00560000
QQQ Nov 20 2026 560.00 Put
optionOPRA
EODNov 5, 2026
3.06USD+887.097%(+2.75)2,729Vol3,711OI
QQQ261120P00560000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4700 | 3.1200 | 0.4700 | 3.0600 | +887.097% | 2,729 | 3,532 | 0.000% |
| 2026-11-04 | 0.4500 | 0.4500 | 0.3100 | 0.3100 | -59.211% | 581 | 3,811 | +887.097% |
| 2026-11-03 | 0.8200 | 0.8600 | 0.7500 | 0.7600 | -29.630% | 660 | 3,703 | +302.632% |
| 2026-11-02 | 0.6800 | 1.0800 | 0.5400 | 1.0800 | +13.684% | 670 | 3,651 | +183.333% |
| 2026-10-30 | 0.6700 | 1.3900 | 0.6400 | 0.9500 | +66.667% | 1,797 | 2,150 | +222.105% |
| 2026-10-29 | 0.4400 | 0.5700 | 0.3700 | 0.5700 | +23.913% | 103 | 2,156 | +436.842% |
| 2026-10-28 | 0.5000 | 0.5100 | 0.4600 | 0.4600 | -9.804% | 22 | 2,166 | +565.217% |
| 2026-10-27 | 0.6000 | 0.6000 | 0.5000 | 0.5100 | -21.538% | 30 | 2,151 | +500.000% |
| 2026-10-26 | 0.9400 | 0.9400 | 0.6500 | 0.6500 | -39.252% | 10 | 2,156 | +370.769% |
| 2026-10-23 | 1.1700 | 1.2000 | 0.9600 | 1.0700 | -3.604% | 63 | 2,190 | +185.981% |
| 2026-10-22 | 0.8400 | 1.3200 | 0.8000 | 1.1100 | +81.967% | 601 | 1,970 | +175.676% |
| 2026-10-21 | 0.6700 | 0.7200 | 0.5700 | 0.6100 | -14.085% | 574 | 1,741 | +401.639% |
| 2026-10-20 | 1.0300 | 1.1200 | 0.7100 | 0.7100 | -25.263% | 179 | 1,820 | +330.986% |
| 2026-10-19 | 1.0900 | 1.0900 | 0.8100 | 0.9500 | -35.811% | 71 | 1,828 | +222.105% |
| 2026-10-16 | 0.6700 | 1.4900 | 0.6700 | 1.4800 | +114.493% | 405 | 1,812 | +106.757% |
| 2026-10-15 | 0.8000 | 0.8000 | 0.6900 | 0.6900 | +30.189% | 47 | 1,835 | +343.478% |
| 2026-10-14 | 0.4800 | 0.5300 | 0.4600 | 0.5300 | +23.256% | 49 | 1,811 | +477.358% |
| 2026-10-13 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +10.256% | 363 | 1,915 | +611.628% |
| 2026-10-12 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | -11.364% | 6 | 1,920 | +684.615% |
| 2026-10-09 | 0.4800 | 0.4800 | 0.4300 | 0.4400 | -20.000% | 46 | 1,904 | +595.455% |
| 2026-10-08 | 0.4700 | 0.5800 | 0.4700 | 0.5500 | +3.774% | 7 | 1,903 | +456.364% |
| 2026-10-07 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +12.766% | 7 | 1,896 | +477.358% |
| 2026-10-06 | 0.5800 | 0.5800 | 0.4700 | 0.4700 | -18.966% | 46 | 1,917 | +551.064% |
| 2026-10-05 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | -15.942% | 103 | 1,819 | +427.586% |
| 2026-10-02 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | -17.857% | 284 | 1,540 | +343.478% |
| 2026-10-01 | 1.0000 | 1.0500 | 0.8300 | 0.8400 | -1.176% | 200 | 1,459 | +264.286% |
| 2026-09-30 | 0.9000 | 0.9000 | 0.8100 | 0.8500 | -12.371% | 351 | 1,187 | +260.000% |
| 2026-09-29 | 0.9900 | 1.0300 | 0.9400 | 0.9700 | -3.960% | 58 | 1,214 | +215.464% |
| 2026-09-28 | 1.0700 | 1.1600 | 0.9900 | 1.0100 | +2.020% | 31 | 1,237 | +202.970% |
| 2026-09-25 | 1.1500 | 1.1500 | 0.9900 | 0.9900 | -8.333% | 7 | 1,238 | +209.091% |
| 2026-09-24 | 1.2100 | 1.2100 | 1.0700 | 1.0800 | -3.571% | 47 | 1,247 | +183.333% |
| 2026-09-23 | 1.1900 | 1.2200 | 1.1200 | 1.1200 | +9.804% | 136 | 1,292 | +173.214% |
| 2026-09-22 | 1.0900 | 1.0900 | 1.0200 | 1.0200 | -12.069% | 102 | 1,292 | +200.000% |
| 2026-09-21 | 1.2200 | 1.2200 | 1.1000 | 1.1600 | -19.444% | 634 | 1,084 | +163.793% |
| 2026-09-18 | 1.5100 | 1.6200 | 1.4400 | 1.4400 | -12.727% | 26 | 1,081 | +112.500% |
| 2026-09-17 | 1.7400 | 1.7400 | 1.6200 | 1.6500 | -33.735% | 41 | 1,077 | +85.455% |
| 2026-09-16 | 2.0400 | 2.4900 | 2.0000 | 2.4900 | +9.211% | 385 | 743 | +22.892% |
| 2026-09-15 | 2.1200 | 2.3100 | 2.1200 | 2.2800 | +9.615% | 37 | 718 | +34.211% |
| 2026-09-14 | 2.5600 | 2.5600 | 2.0200 | 2.0800 | +8.333% | 82 | 704 | +47.115% |
| 2026-09-11 | 2.0300 | 2.0300 | 1.9200 | 1.9200 | -20.988% | 36 | 672 | +59.375% |
| 2026-09-10 | 2.6100 | 2.6100 | 2.2400 | 2.4300 | +15.714% | 18 | 663 | +25.926% |
| 2026-09-09 | 2.1900 | 2.1900 | 2.0800 | 2.1000 | +3.448% | 28 | 671 | +45.714% |
| 2026-09-08 | 2.0400 | 2.1300 | 1.9400 | 2.0300 | +1.500% | 79 | 628 | +50.739% |
| 2026-09-04 | 1.9200 | 2.0100 | 1.9200 | 2.0000 | -3.382% | 25 | 646 | +53.000% |
| 2026-09-03 | 2.0800 | 2.0800 | 2.0400 | 2.0700 | -11.915% | 17 | 630 | +47.826% |
| 2026-09-02 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | +0.427% | 6 | 625 | +30.213% |
| 2026-09-01 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +13.043% | 1 | 625 | +30.769% |
| 2026-08-31 | 2.3200 | 2.3200 | 2.0700 | 2.0700 | -8.000% | 19 | 606 | +47.826% |
| 2026-08-28 | 2.0600 | 2.2500 | 2.0600 | 2.2500 | +2.273% | 5 | 608 | +36.000% |
| 2026-08-27 | 2.3200 | 2.3200 | 2.2000 | 2.2000 | -20.863% | 4 | 605 | +39.091% |
| 2026-08-26 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | -1.767% | 3 | 636 | +10.072% |
| 2026-08-25 | 2.9100 | 2.9300 | 2.8300 | 2.8300 | -6.908% | 43 | 616 | +8.127% |
| 2026-08-24 | 3.4000 | 3.4100 | 3.0400 | 3.0400 | -14.366% | 257 | 411 | +0.658% |
| 2026-08-20 | 3.4200 | 3.5900 | 3.3600 | 3.5500 | +12.698% | 12 | 407 | -13.803% |
| 2026-08-19 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | -7.625% | 16 | 413 | -2.857% |
| 2026-08-18 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +18.403% | 1 | 413 | -10.264% |
| 2026-08-17 | 2.7000 | 2.8800 | 2.7000 | 2.8800 | +2.491% | 13 | 412 | +6.250% |
| 2026-08-13 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -11.356% | 47 | 367 | +8.897% |
| 2026-08-12 | 3.1600 | 3.1700 | 3.0100 | 3.1700 | -6.213% | 81 | 338 | -3.470% |
| 2026-08-11 | 3.4400 | 3.4400 | 3.3600 | 3.3800 | -2.594% | 123 | 259 | -9.467% |
| 2026-08-10 | 3.3200 | 3.4700 | 3.3200 | 3.4700 | 0.000% | 19 | 242 | -11.816% |
| 2026-08-07 | 3.8200 | 3.8200 | 3.4700 | 3.4700 | -8.924% | 6 | 251 | -11.816% |
| 2026-08-06 | 4.0700 | 4.1100 | 3.8100 | 3.8100 | +1.600% | 65 | 196 | -19.685% |
| 2026-08-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -4.092% | 1 | 197 | -18.400% |
| 2026-08-04 | 4.4200 | 4.4200 | 3.9100 | 3.9100 | -23.183% | 60 | 147 | -21.739% |
| 2026-08-03 | 6.0000 | 6.0600 | 5.0900 | 5.0900 | -17.771% | 31 | 143 | -39.882% |
| 2026-07-31 | 5.9900 | 7.1500 | 5.9900 | 6.1900 | -17.356% | 152 | 120 | -50.565% |
| 2026-07-30 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -25.100% | 1 | 119 | -59.146% |
| 2026-07-29 | 8.5000 | 10.0000 | 7.7300 | 10.0000 | +25.628% | 31 | 135 | -69.400% |
| 2026-07-28 | 8.8700 | 9.2500 | 7.9600 | 7.9600 | +0.378% | 51 | 86 | -61.558% |
| 2026-07-27 | 8.6400 | 8.6400 | 7.9300 | 7.9300 | -5.931% | 5 | 88 | -61.412% |
| 2026-07-24 | 8.0000 | 8.4300 | 7.8800 | 8.4300 | +3.818% | 61 | 78 | -63.701% |
| 2026-07-23 | 7.3800 | 8.4000 | 7.3800 | 8.1200 | +24.923% | 67 | 31 | -62.315% |
| 2026-07-22 | 6.6800 | 6.7600 | 6.5000 | 6.5000 | -0.307% | 13 | 24 | -52.923% |
| 2026-07-21 | 6.9200 | 7.0700 | 6.5100 | 6.5200 | -13.067% | 7 | 22 | -53.067% |
| 2026-07-20 | 7.5000 | 7.5000 | 7.3400 | 7.5000 | -6.250% | 11 | 11 | -59.200% |
| 2026-07-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +25.786% | 1 | 8 | -61.750% |
| 2026-07-15 | 6.2300 | 6.3600 | 6.2300 | 6.3600 | -3.343% | 5 | 3 | -51.887% |
| 2026-07-14 | 6.7400 | 6.7400 | 6.5800 | 6.5800 | 0.000% | 3 | 0 | -53.495% |