QQQ261120P00565000
QQQ Nov 20 2026 565.00 Put
optionOPRA
EODNov 5, 2026
3.45USD+885.714%(+3.10)1,275Vol1,982OI
QQQ261120P00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.5400 | 3.4500 | 0.5400 | 3.4500 | +885.714% | 1,275 | 1,474 | 0.000% |
| 2026-11-04 | 0.4900 | 0.4900 | 0.3500 | 0.3500 | -62.366% | 15 | 1,466 | +885.714% |
| 2026-11-03 | 0.9300 | 0.9300 | 0.8600 | 0.9300 | -19.828% | 676 | 1,476 | +270.968% |
| 2026-11-02 | 0.7400 | 1.1600 | 0.6600 | 1.1600 | +11.538% | 163 | 1,478 | +197.414% |
| 2026-10-30 | 0.6400 | 1.5100 | 0.6400 | 1.0400 | +126.087% | 278 | 1,503 | +231.731% |
| 2026-10-29 | 0.4400 | 0.4600 | 0.4200 | 0.4600 | +9.524% | 7 | 1,504 | +650.000% |
| 2026-10-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -23.636% | 1 | 1,509 | +721.429% |
| 2026-10-27 | 0.5900 | 0.6000 | 0.5400 | 0.5500 | -26.667% | 21 | 1,498 | +527.273% |
| 2026-10-26 | 0.9200 | 0.9200 | 0.6700 | 0.7500 | -35.345% | 8 | 1,499 | +360.000% |
| 2026-10-23 | 1.0600 | 1.2000 | 1.0600 | 1.1600 | +2.655% | 39 | 1,491 | +197.414% |
| 2026-10-22 | 0.8700 | 1.1400 | 0.8700 | 1.1300 | +63.768% | 94 | 1,479 | +205.310% |
| 2026-10-21 | 0.7200 | 0.7600 | 0.6300 | 0.6900 | -11.538% | 59 | 1,443 | +400.000% |
| 2026-10-20 | 1.0700 | 1.1300 | 0.7800 | 0.7800 | -22.772% | 184 | 1,305 | +342.308% |
| 2026-10-19 | 0.9600 | 1.0500 | 0.8300 | 1.0100 | -34.839% | 76 | 1,270 | +241.584% |
| 2026-10-16 | 0.7400 | 1.7100 | 0.7100 | 1.5500 | +131.343% | 329 | 1,176 | +122.581% |
| 2026-10-15 | 0.8300 | 0.8300 | 0.6700 | 0.6700 | -4.286% | 165 | 1,132 | +414.925% |
| 2026-10-14 | 0.5100 | 0.7000 | 0.5100 | 0.7000 | +48.936% | 105 | 1,071 | +392.857% |
| 2026-10-13 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | +4.444% | 314 | 1,126 | +634.043% |
| 2026-10-12 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -4.255% | 2 | 1,126 | +666.667% |
| 2026-10-09 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | -11.321% | 10 | 1,134 | +634.043% |
| 2026-10-07 | 0.5900 | 0.6300 | 0.5300 | 0.5300 | +6.000% | 8 | 1,133 | +550.943% |
| 2026-10-06 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -20.635% | 12 | 1,130 | +590.000% |
| 2026-10-05 | 0.6900 | 0.6900 | 0.6300 | 0.6300 | -38.835% | 3 | 1,131 | +447.619% |
| 2026-10-01 | 0.9700 | 1.0600 | 0.9700 | 1.0300 | +14.444% | 60 | 1,130 | +234.951% |
| 2026-09-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.891% | 300 | 921 | +283.333% |
| 2026-09-29 | 1.0200 | 1.1300 | 1.0000 | 1.0100 | -3.810% | 68 | 946 | +241.584% |
| 2026-09-28 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | -1.869% | 52 | 978 | +228.571% |
| 2026-09-25 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -10.084% | 1 | 979 | +222.430% |
| 2026-09-24 | 1.1300 | 1.2100 | 1.1300 | 1.1900 | -7.031% | 20 | 984 | +189.916% |
| 2026-09-23 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +18.519% | 169 | 836 | +169.531% |
| 2026-09-22 | 1.1300 | 1.1400 | 1.0700 | 1.0800 | -12.195% | 434 | 910 | +219.444% |
| 2026-09-21 | 1.2900 | 1.2900 | 1.1800 | 1.2300 | -22.152% | 27 | 928 | +180.488% |
| 2026-09-18 | 1.6200 | 1.7600 | 1.5800 | 1.5800 | -8.140% | 46 | 916 | +118.354% |
| 2026-09-17 | 1.7900 | 1.8300 | 1.7200 | 1.7200 | -20.000% | 3 | 917 | +100.581% |
| 2026-09-16 | 2.2100 | 2.2100 | 2.1400 | 2.1500 | -11.523% | 310 | 623 | +60.465% |
| 2026-09-15 | 2.2400 | 2.5000 | 2.2400 | 2.4300 | +8.969% | 33 | 602 | +41.975% |
| 2026-09-14 | 2.4400 | 2.4700 | 2.1600 | 2.2300 | +7.212% | 59 | 559 | +54.709% |
| 2026-09-11 | 2.1800 | 2.1800 | 2.0700 | 2.0800 | -19.691% | 10 | 554 | +65.865% |
| 2026-09-10 | 2.6200 | 2.6200 | 2.3900 | 2.5900 | +16.143% | 14 | 542 | +33.205% |
| 2026-09-09 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | +1.364% | 26 | 517 | +54.709% |
| 2026-09-08 | 2.1200 | 2.2000 | 2.0600 | 2.2000 | +6.280% | 178 | 372 | +56.818% |
| 2026-09-04 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | -14.463% | 15 | 357 | +66.667% |
| 2026-09-03 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -2.811% | 1 | 357 | +42.562% |
| 2026-09-02 | 2.6100 | 2.6100 | 2.4900 | 2.4900 | -3.488% | 220 | 433 | +38.554% |
| 2026-09-01 | 2.4500 | 2.5800 | 2.4500 | 2.5800 | +13.656% | 13 | 421 | +33.721% |
| 2026-08-31 | 2.4200 | 2.4700 | 2.2700 | 2.2700 | -1.304% | 27 | 430 | +51.982% |
| 2026-08-28 | 2.1600 | 2.3800 | 2.1600 | 2.3000 | -6.883% | 4 | 429 | +50.000% |
| 2026-08-27 | 2.5700 | 2.5700 | 2.4700 | 2.4700 | -16.554% | 3 | 429 | +39.676% |
| 2026-08-26 | 3.0100 | 3.0100 | 2.9600 | 2.9600 | -8.075% | 11 | 429 | +16.554% |
| 2026-08-25 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -11.538% | 25 | 404 | +7.143% |
| 2026-08-24 | 3.5600 | 3.6400 | 3.5600 | 3.6400 | +12.000% | 98 | 314 | -5.220% |
| 2026-08-21 | 3.3100 | 3.3200 | 3.2500 | 3.2500 | -4.692% | 28 | 304 | +6.154% |
| 2026-08-19 | 3.5600 | 3.6600 | 3.4100 | 3.4100 | -5.278% | 81 | 223 | +1.173% |
| 2026-08-18 | 3.5800 | 3.6800 | 3.5800 | 3.6000 | +20.805% | 91 | 198 | -4.167% |
| 2026-08-13 | 3.0100 | 3.0100 | 2.9700 | 2.9800 | -4.792% | 31 | 181 | +15.772% |
| 2026-08-12 | 3.3200 | 3.3300 | 3.1300 | 3.1300 | -13.774% | 81 | 125 | +10.224% |
| 2026-08-11 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +2.254% | 2 | 126 | -4.959% |
| 2026-08-10 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | -6.085% | 5 | 123 | -2.817% |
| 2026-08-07 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -6.203% | 2 | 123 | -8.730% |
| 2026-08-05 | 4.1800 | 4.1800 | 3.9000 | 4.0300 | -2.657% | 35 | 126 | -14.392% |
| 2026-08-04 | 5.0000 | 5.0000 | 4.1400 | 4.1400 | -25.540% | 6 | 125 | -16.667% |
| 2026-08-03 | 6.5300 | 6.5300 | 5.5600 | 5.5600 | -18.475% | 101 | 25 | -37.950% |
| 2026-07-31 | 6.3700 | 6.8200 | 6.3700 | 6.8200 | -16.829% | 12 | 25 | -49.413% |
| 2026-07-30 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -19.291% | 1 | 25 | -57.927% |
| 2026-07-29 | 9.1500 | 10.1600 | 8.3300 | 10.1600 | +17.865% | 6 | 25 | -66.043% |
| 2026-07-28 | 10.0000 | 10.0000 | 8.5100 | 8.6200 | +2.133% | 9 | 16 | -59.977% |
| 2026-07-27 | 9.1300 | 9.1300 | 8.4400 | 8.4400 | -5.062% | 3 | 16 | -59.123% |
| 2026-07-23 | 8.8000 | 8.8900 | 8.8000 | 8.8900 | +25.743% | 3 | 14 | -61.192% |
| 2026-07-22 | 6.9700 | 7.0700 | 6.9700 | 7.0700 | +2.612% | 13 | 3 | -51.202% |
| 2026-07-21 | 6.9100 | 6.9400 | 6.8900 | 6.8900 | -9.817% | 3 | 3 | -49.927% |
| 2026-07-20 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -0.521% | 1 | 2 | -54.843% |
| 2026-07-16 | 7.4200 | 7.6800 | 7.4200 | 7.6800 | +6.667% | 3 | 1 | -55.078% |
| 2026-07-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 1 | 0 | -52.083% |