QQQ261120P00580000
QQQ Nov 20 2026 580.00 Put
optionOPRA
EODNov 5, 2026
4.69USD+1016.667%(+4.27)4,755Vol11,605OI
QQQ261120P00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.6500 | 4.9300 | 0.6500 | 4.6900 | +1016.667% | 4,755 | 11,744 | 0.000% |
| 2026-11-04 | 0.7800 | 0.7800 | 0.4000 | 0.4200 | -66.129% | 6,030 | 13,814 | +1016.667% |
| 2026-11-03 | 1.2900 | 1.2900 | 1.0900 | 1.2400 | -18.421% | 1,089 | 13,852 | +278.226% |
| 2026-11-02 | 0.9500 | 1.5900 | 0.7700 | 1.5200 | +21.600% | 756 | 14,134 | +208.553% |
| 2026-10-30 | 1.0000 | 2.0700 | 0.8300 | 1.2500 | +104.918% | 629 | 13,897 | +275.200% |
| 2026-10-29 | 0.6100 | 0.6100 | 0.5000 | 0.6100 | +22.000% | 48 | 13,879 | +668.852% |
| 2026-10-28 | 0.6700 | 0.6700 | 0.5000 | 0.5000 | -26.471% | 354 | 13,625 | +838.000% |
| 2026-10-27 | 0.8100 | 0.8100 | 0.6600 | 0.6800 | -29.167% | 8 | 13,624 | +589.706% |
| 2026-10-26 | 1.2400 | 1.2400 | 0.8500 | 0.9600 | -34.247% | 480 | 13,702 | +388.542% |
| 2026-10-23 | 1.7000 | 1.7000 | 1.3200 | 1.4600 | -5.806% | 80 | 13,652 | +221.233% |
| 2026-10-22 | 1.1100 | 1.7400 | 1.0800 | 1.5500 | +91.358% | 356 | 13,647 | +202.581% |
| 2026-10-21 | 0.9200 | 0.9200 | 0.7600 | 0.8100 | -17.347% | 285 | 13,485 | +479.012% |
| 2026-10-20 | 1.3000 | 1.4700 | 0.9500 | 0.9800 | -21.600% | 256 | 13,434 | +378.571% |
| 2026-10-19 | 1.2000 | 1.3000 | 1.0300 | 1.2500 | -34.555% | 6,729 | 7,787 | +275.200% |
| 2026-10-16 | 0.8400 | 2.0800 | 0.8400 | 1.9100 | +130.120% | 2,635 | 7,544 | +145.550% |
| 2026-10-15 | 1.1200 | 1.2000 | 0.8300 | 0.8300 | -7.778% | 658 | 7,136 | +465.060% |
| 2026-10-14 | 0.6400 | 0.9000 | 0.6400 | 0.9000 | +52.542% | 65 | 7,159 | +421.111% |
| 2026-10-13 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | +5.357% | 503 | 6,724 | +694.915% |
| 2026-10-12 | 0.5800 | 0.5900 | 0.5400 | 0.5600 | -1.754% | 2,098 | 5,344 | +737.500% |
| 2026-10-09 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | -18.571% | 11 | 5,345 | +722.807% |
| 2026-10-08 | 0.6500 | 0.8000 | 0.6500 | 0.7000 | +14.754% | 12 | 5,343 | +570.000% |
| 2026-10-07 | 0.7500 | 0.7500 | 0.6100 | 0.6100 | -4.688% | 152 | 5,493 | +668.852% |
| 2026-10-06 | 0.7000 | 0.7000 | 0.6100 | 0.6400 | -12.329% | 62 | 5,478 | +632.813% |
| 2026-10-05 | 0.8500 | 0.8500 | 0.7300 | 0.7300 | -20.652% | 20 | 5,478 | +542.466% |
| 2026-10-02 | 0.9400 | 1.0400 | 0.8800 | 0.9200 | -18.584% | 2,068 | 3,563 | +409.783% |
| 2026-10-01 | 1.1300 | 1.3900 | 1.1100 | 1.1300 | -3.419% | 109 | 3,617 | +315.044% |
| 2026-09-30 | 1.1700 | 1.1800 | 1.0700 | 1.1700 | -5.645% | 402 | 3,338 | +300.855% |
| 2026-09-29 | 1.2200 | 1.3200 | 1.2200 | 1.2400 | -5.344% | 85 | 3,402 | +278.226% |
| 2026-09-28 | 1.3500 | 1.5000 | 1.2700 | 1.3100 | +2.344% | 43 | 3,399 | +258.015% |
| 2026-09-25 | 1.4100 | 1.4800 | 1.2500 | 1.2800 | -9.220% | 72 | 3,382 | +266.406% |
| 2026-09-24 | 1.5500 | 1.6000 | 1.4100 | 1.4100 | -4.082% | 8 | 3,387 | +232.624% |
| 2026-09-23 | 1.3500 | 1.5400 | 1.3500 | 1.4700 | +11.364% | 138 | 3,347 | +219.048% |
| 2026-09-22 | 1.4500 | 1.4500 | 1.2900 | 1.3200 | -10.204% | 195 | 3,400 | +255.303% |
| 2026-09-21 | 1.5600 | 1.5600 | 1.4700 | 1.4700 | -22.632% | 141 | 3,353 | +219.048% |
| 2026-09-18 | 2.0000 | 2.1900 | 1.9000 | 1.9000 | -9.953% | 167 | 3,290 | +146.842% |
| 2026-09-17 | 2.2800 | 2.3300 | 2.1100 | 2.1100 | -26.990% | 290 | 3,315 | +122.275% |
| 2026-09-16 | 2.7200 | 3.3100 | 2.6200 | 2.8900 | -4.620% | 2,646 | 4,694 | +62.284% |
| 2026-09-15 | 2.8100 | 3.0500 | 2.7300 | 3.0300 | +13.483% | 2,571 | 6,657 | +54.785% |
| 2026-09-14 | 3.3300 | 3.4100 | 2.6400 | 2.6700 | +2.692% | 372 | 6,629 | +75.655% |
| 2026-09-11 | 2.7100 | 2.7100 | 2.4700 | 2.6000 | -17.460% | 266 | 6,385 | +80.385% |
| 2026-09-10 | 3.2000 | 3.3000 | 2.9500 | 3.1500 | +14.964% | 2,030 | 6,448 | +48.889% |
| 2026-09-09 | 2.8500 | 2.8500 | 2.7300 | 2.7400 | +8.300% | 116 | 6,761 | +71.168% |
| 2026-09-08 | 2.5500 | 2.6000 | 2.5100 | 2.5300 | 0.000% | 1,006 | 7,491 | +85.375% |
| 2026-09-04 | 2.4100 | 2.5300 | 2.4100 | 2.5300 | -4.167% | 131 | 7,387 | +85.375% |
| 2026-09-03 | 2.6800 | 2.6900 | 2.6000 | 2.6400 | -13.158% | 506 | 6,904 | +77.652% |
| 2026-09-02 | 3.3300 | 3.3500 | 3.0400 | 3.0400 | -9.254% | 1,514 | 5,587 | +54.276% |
| 2026-09-01 | 3.2000 | 3.4500 | 2.8400 | 3.3500 | +27.376% | 1,126 | 6,458 | +40.000% |
| 2026-08-31 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -9.622% | 6 | 6,452 | +78.327% |
| 2026-08-28 | 2.7600 | 2.9100 | 2.7600 | 2.9100 | +3.191% | 221 | 6,337 | +61.168% |
| 2026-08-27 | 3.1700 | 3.1700 | 2.8200 | 2.8200 | -18.732% | 1,530 | 4,871 | +66.312% |
| 2026-08-26 | 3.5300 | 3.6100 | 3.4200 | 3.4700 | -4.144% | 11 | 4,876 | +35.159% |
| 2026-08-25 | 3.8300 | 3.8700 | 3.6200 | 3.6200 | -8.816% | 21 | 4,864 | +29.558% |
| 2026-08-24 | 4.3000 | 4.4800 | 3.9700 | 3.9700 | +2.584% | 66 | 4,904 | +18.136% |
| 2026-08-21 | 4.2400 | 4.3500 | 3.8700 | 3.8700 | -14.570% | 129 | 4,954 | +21.189% |
| 2026-08-20 | 4.4600 | 4.6400 | 4.3000 | 4.5300 | +12.687% | 552 | 5,276 | +3.532% |
| 2026-08-19 | 4.0800 | 4.0800 | 4.0200 | 4.0200 | -6.729% | 11 | 5,266 | +16.667% |
| 2026-08-18 | 4.3700 | 4.3800 | 4.2400 | 4.3100 | +18.407% | 6 | 5,266 | +8.817% |
| 2026-08-17 | 3.4700 | 3.7100 | 3.4600 | 3.6400 | -2.151% | 4,005 | 1,367 | +28.846% |
| 2026-08-14 | 3.8000 | 3.8000 | 3.7200 | 3.7200 | +3.621% | 3 | 1,373 | +26.075% |
| 2026-08-13 | 3.7500 | 3.7500 | 3.5400 | 3.5900 | -5.526% | 17 | 1,369 | +30.641% |
| 2026-08-12 | 3.9000 | 4.0200 | 3.7500 | 3.8000 | -12.037% | 18 | 1,376 | +23.421% |
| 2026-08-11 | 4.4800 | 4.5800 | 4.3000 | 4.3200 | -2.262% | 108 | 1,358 | +8.565% |
| 2026-08-10 | 4.3900 | 4.5100 | 4.2500 | 4.4200 | -0.897% | 80 | 1,338 | +6.109% |
| 2026-08-07 | 4.6300 | 4.7700 | 4.4500 | 4.4600 | -10.800% | 143 | 1,311 | +5.157% |
| 2026-08-06 | 5.5700 | 5.5700 | 4.8900 | 5.0000 | +3.093% | 15 | 1,312 | -6.200% |
| 2026-08-05 | 4.9100 | 5.0000 | 4.7300 | 4.8500 | -4.339% | 12 | 1,306 | -3.299% |
| 2026-08-04 | 5.7700 | 5.7700 | 5.0700 | 5.0700 | -23.414% | 76 | 1,270 | -7.495% |
| 2026-08-03 | 7.7700 | 7.9800 | 6.6200 | 6.6200 | -17.250% | 22 | 1,268 | -29.154% |
| 2026-07-31 | 7.9000 | 9.6800 | 7.5900 | 8.0000 | -18.284% | 41 | 1,272 | -41.375% |
| 2026-07-30 | 10.2900 | 10.2900 | 9.7700 | 9.7900 | -24.692% | 20 | 1,275 | -52.094% |
| 2026-07-29 | 11.5000 | 13.0000 | 11.0000 | 13.0000 | +23.692% | 19 | 1,273 | -63.923% |
| 2026-07-28 | 11.2100 | 11.8400 | 10.2100 | 10.5100 | +3.649% | 33 | 1,259 | -55.376% |
| 2026-07-27 | 9.7500 | 11.2600 | 9.6700 | 10.1400 | -6.024% | 1,125 | 140 | -53.748% |
| 2026-07-24 | 10.0700 | 10.8200 | 9.9100 | 10.7900 | +15.897% | 27 | 117 | -56.534% |
| 2026-07-23 | 9.6600 | 10.6000 | 9.3100 | 9.3100 | +12.576% | 61 | 92 | -49.624% |
| 2026-07-22 | 8.3800 | 8.3800 | 8.1100 | 8.2700 | -11.171% | 51 | 46 | -43.289% |
| 2026-07-20 | 8.9700 | 9.3100 | 8.9700 | 9.3100 | -6.993% | 35 | 21 | -49.624% |
| 2026-07-17 | 11.4800 | 11.4800 | 10.0100 | 10.0100 | +14.400% | 12 | 9 | -53.147% |
| 2026-07-16 | 8.5000 | 8.7500 | 8.5000 | 8.7500 | +0.229% | 3 | 6 | -46.400% |
| 2026-07-15 | 8.5000 | 8.7300 | 8.5000 | 8.7300 | +10.506% | 2 | 4 | -46.277% |
| 2026-07-14 | 8.2600 | 8.2600 | 7.9000 | 7.9000 | -3.659% | 4 | 1 | -40.633% |
| 2026-07-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 1 | 0 | -42.805% |