QQQ261120P00570000
QQQ Nov 20 2026 570.00 Put
optionOPRA
EODNov 5, 2026
3.79USD+1048.485%(+3.46)1,066Vol12,361OI
QQQ261120P00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4000 | 4.0600 | 0.4000 | 3.7900 | +1048.485% | 1,066 | 11,944 | 0.000% |
| 2026-11-04 | 0.7000 | 0.7400 | 0.3300 | 0.3300 | -67.647% | 126 | 11,899 | +1048.485% |
| 2026-11-03 | 1.0300 | 1.0300 | 0.9200 | 1.0200 | -13.559% | 667 | 11,924 | +271.569% |
| 2026-11-02 | 0.8000 | 1.2100 | 0.6200 | 1.1800 | +12.381% | 344 | 11,798 | +221.186% |
| 2026-10-30 | 0.8200 | 1.6300 | 0.6900 | 1.0500 | +41.892% | 12,173 | 12,664 | +260.952% |
| 2026-10-29 | 0.5600 | 0.7400 | 0.4500 | 0.7400 | +131.250% | 24 | 12,686 | +412.162% |
| 2026-10-28 | 0.5200 | 0.5800 | 0.3200 | 0.3200 | -44.828% | 43 | 12,697 | +1084.375% |
| 2026-10-27 | 0.6500 | 0.6500 | 0.5600 | 0.5800 | -28.395% | 25 | 12,696 | +553.448% |
| 2026-10-26 | 1.0100 | 1.0300 | 0.7200 | 0.8100 | -35.714% | 158 | 12,630 | +367.901% |
| 2026-10-23 | 1.4200 | 1.4600 | 1.1400 | 1.2600 | -5.263% | 33 | 12,623 | +200.794% |
| 2026-10-22 | 0.9800 | 1.5500 | 0.9400 | 1.3300 | +90.000% | 137 | 12,620 | +184.962% |
| 2026-10-21 | 0.8400 | 0.8400 | 0.6600 | 0.7000 | -18.605% | 184 | 12,648 | +441.429% |
| 2026-10-20 | 1.1400 | 1.2500 | 0.8200 | 0.8600 | -21.818% | 509 | 12,580 | +340.698% |
| 2026-10-19 | 1.0500 | 1.1300 | 0.9600 | 1.1000 | -34.132% | 304 | 12,543 | +244.545% |
| 2026-10-16 | 0.7700 | 1.8400 | 0.7600 | 1.6700 | +108.750% | 576 | 12,201 | +126.946% |
| 2026-10-15 | 0.8600 | 0.9800 | 0.7800 | 0.8000 | +11.111% | 1,234 | 12,312 | +373.750% |
| 2026-10-14 | 0.5500 | 0.7800 | 0.5500 | 0.7200 | +44.000% | 41 | 12,304 | +426.389% |
| 2026-10-13 | 0.4600 | 0.5200 | 0.4600 | 0.5000 | +6.383% | 1,619 | 13,379 | +658.000% |
| 2026-10-12 | 0.5100 | 0.5100 | 0.4600 | 0.4700 | -7.843% | 11 | 13,375 | +706.383% |
| 2026-10-09 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | -26.087% | 7 | 13,375 | +643.137% |
| 2026-10-08 | 0.5400 | 0.6900 | 0.5400 | 0.6900 | +32.692% | 10 | 13,377 | +449.275% |
| 2026-10-07 | 0.7300 | 0.7300 | 0.5200 | 0.5200 | -3.704% | 14 | 13,378 | +628.846% |
| 2026-10-06 | 0.6200 | 0.6200 | 0.5300 | 0.5400 | -20.588% | 27 | 13,400 | +601.852% |
| 2026-10-05 | 0.8000 | 0.8000 | 0.6700 | 0.6800 | -15.000% | 9 | 13,401 | +457.353% |
| 2026-10-02 | 0.7400 | 0.8200 | 0.7400 | 0.8000 | -19.192% | 23 | 13,396 | +373.750% |
| 2026-10-01 | 1.0400 | 1.1700 | 0.9600 | 0.9900 | 0.000% | 63 | 13,354 | +282.828% |
| 2026-09-30 | 0.9600 | 1.0100 | 0.9400 | 0.9900 | -8.333% | 354 | 13,115 | +282.828% |
| 2026-09-29 | 1.0700 | 1.1800 | 1.0600 | 1.0800 | -7.692% | 69 | 13,154 | +250.926% |
| 2026-09-28 | 1.1900 | 1.3100 | 1.1100 | 1.1700 | +1.739% | 96 | 13,169 | +223.932% |
| 2026-09-25 | 1.2100 | 1.3300 | 1.1200 | 1.1500 | -8.730% | 32 | 13,181 | +229.565% |
| 2026-09-24 | 1.3000 | 1.3000 | 1.2000 | 1.2600 | -3.817% | 21 | 13,183 | +200.794% |
| 2026-09-23 | 1.3500 | 1.3600 | 1.2500 | 1.3100 | +12.931% | 153 | 13,137 | +189.313% |
| 2026-09-22 | 1.2100 | 1.2200 | 1.1600 | 1.1600 | -11.450% | 53 | 13,110 | +226.724% |
| 2026-09-21 | 1.3600 | 1.3700 | 1.2700 | 1.3100 | -22.941% | 56 | 13,105 | +189.313% |
| 2026-09-18 | 1.7200 | 1.8700 | 1.6900 | 1.7000 | -8.602% | 49 | 13,130 | +122.941% |
| 2026-09-17 | 1.9400 | 2.0100 | 1.8600 | 1.8600 | -31.365% | 10,207 | 13,131 | +103.763% |
| 2026-09-16 | 2.3600 | 2.7100 | 2.2500 | 2.7100 | +3.435% | 10,346 | 2,936 | +39.852% |
| 2026-09-15 | 2.4800 | 2.6700 | 2.3800 | 2.6200 | +9.623% | 14 | 2,932 | +44.656% |
| 2026-09-14 | 2.6500 | 2.6500 | 2.2900 | 2.3900 | +4.367% | 2,153 | 1,334 | +58.577% |
| 2026-09-11 | 2.2200 | 2.2900 | 2.1700 | 2.2900 | -12.928% | 22 | 1,320 | +65.502% |
| 2026-09-10 | 2.8000 | 2.8000 | 2.6300 | 2.6300 | +10.042% | 18 | 1,321 | +44.106% |
| 2026-09-09 | 2.3500 | 2.4800 | 2.3500 | 2.3900 | +8.636% | 154 | 1,391 | +58.577% |
| 2026-09-08 | 2.2200 | 2.3300 | 2.2000 | 2.2000 | +1.852% | 76 | 1,397 | +72.273% |
| 2026-09-04 | 2.2100 | 2.2200 | 2.1600 | 2.1600 | -6.087% | 112 | 1,347 | +75.463% |
| 2026-09-03 | 2.5500 | 2.5600 | 2.3000 | 2.3000 | -13.534% | 187 | 1,367 | +64.783% |
| 2026-09-02 | 2.8500 | 2.8500 | 2.6600 | 2.6600 | -8.276% | 234 | 1,167 | +42.481% |
| 2026-09-01 | 2.8500 | 2.9100 | 2.4700 | 2.9000 | +10.687% | 74 | 1,139 | +30.690% |
| 2026-08-31 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | +2.344% | 38 | 1,109 | +44.656% |
| 2026-08-28 | 2.5100 | 2.5600 | 2.2900 | 2.5600 | +3.644% | 20 | 1,095 | +48.047% |
| 2026-08-27 | 2.5700 | 2.5800 | 2.4700 | 2.4700 | -21.587% | 81 | 1,166 | +53.441% |
| 2026-08-26 | 3.2300 | 3.2300 | 3.1500 | 3.1500 | -7.625% | 64 | 1,128 | +20.317% |
| 2026-08-25 | 3.2600 | 3.4200 | 3.2600 | 3.4100 | -1.729% | 9 | 1,131 | +11.144% |
| 2026-08-24 | 3.8300 | 3.9000 | 3.4700 | 3.4700 | +0.580% | 369 | 929 | +9.222% |
| 2026-08-21 | 3.8300 | 3.8300 | 3.4400 | 3.4500 | -14.179% | 64 | 889 | +9.855% |
| 2026-08-20 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | +8.065% | 2 | 889 | -5.721% |
| 2026-08-18 | 3.8200 | 3.8200 | 3.7200 | 3.7200 | +22.368% | 4 | 889 | +1.882% |
| 2026-08-17 | 3.0000 | 3.0800 | 3.0000 | 3.0400 | -7.317% | 5 | 890 | +24.671% |
| 2026-08-14 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +4.127% | 1 | 891 | +15.549% |
| 2026-08-13 | 3.3300 | 3.3300 | 3.1500 | 3.1500 | -5.689% | 17 | 881 | +20.317% |
| 2026-08-12 | 3.3800 | 3.5400 | 3.3400 | 3.3400 | -12.565% | 24 | 879 | +13.473% |
| 2026-08-11 | 3.9300 | 3.9700 | 3.8200 | 3.8200 | -3.046% | 139 | 902 | -0.785% |
| 2026-08-10 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -1.253% | 2 | 900 | -3.807% |
| 2026-08-07 | 4.2600 | 4.2600 | 3.9900 | 3.9900 | -13.261% | 42 | 859 | -5.013% |
| 2026-08-06 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | +8.491% | 6 | 854 | -17.609% |
| 2026-08-05 | 4.3600 | 4.3600 | 4.2400 | 4.2400 | -2.304% | 2 | 857 | -10.613% |
| 2026-08-04 | 4.9300 | 4.9300 | 4.3400 | 4.3400 | -26.190% | 4 | 858 | -12.673% |
| 2026-08-03 | 6.2300 | 6.2300 | 5.8600 | 5.8800 | -18.897% | 8 | 851 | -35.544% |
| 2026-07-31 | 6.9000 | 8.5800 | 6.7400 | 7.2500 | -13.690% | 98 | 823 | -47.724% |
| 2026-07-30 | 9.1800 | 9.2100 | 8.4000 | 8.4000 | -26.573% | 126 | 710 | -54.881% |
| 2026-07-29 | 9.7900 | 11.4400 | 9.7900 | 11.4400 | +26.269% | 254 | 624 | -66.871% |
| 2026-07-28 | 10.0600 | 10.5000 | 9.0600 | 9.0600 | +1.798% | 153 | 598 | -58.168% |
| 2026-07-27 | 8.4400 | 10.0000 | 8.4400 | 8.9000 | -6.019% | 38 | 596 | -57.416% |
| 2026-07-24 | 9.5500 | 9.6700 | 8.6400 | 9.4700 | +2.489% | 53 | 587 | -59.979% |
| 2026-07-23 | 8.7000 | 9.5600 | 8.5900 | 9.2400 | +27.098% | 109 | 559 | -58.983% |
| 2026-07-22 | 7.4500 | 7.5900 | 7.2700 | 7.2700 | -0.411% | 58 | 504 | -47.868% |
| 2026-07-21 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -18.979% | 1 | 504 | -48.082% |
| 2026-07-17 | 10.2500 | 10.2500 | 8.4200 | 9.0100 | +13.906% | 5 | 502 | -57.936% |
| 2026-07-16 | 7.4400 | 7.9100 | 7.4400 | 7.9100 | +3.534% | 348 | 155 | -52.086% |
| 2026-07-15 | 7.5000 | 7.6400 | 7.5000 | 7.6400 | +8.523% | 2 | 153 | -50.393% |
| 2026-07-14 | 7.3900 | 7.3900 | 7.0200 | 7.0400 | -10.318% | 33 | 120 | -46.165% |
| 2026-07-13 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 0.000% | 120 | 0 | -51.720% |