QQQ261120P00585000
QQQ Nov 20 2026 585.00 Put
optionOPRA
EODNov 5, 2026
5.10USD+1086.047%(+4.67)7,785Vol9,407OI
QQQ261120P00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.0000 | 5.3400 | 1.0000 | 5.1000 | +1086.047% | 7,785 | 7,163 | 0.000% |
| 2026-11-04 | 0.7500 | 0.7800 | 0.4300 | 0.4300 | -69.504% | 420 | 7,118 | +1086.047% |
| 2026-11-03 | 1.4100 | 1.4200 | 1.2500 | 1.4100 | -18.023% | 1,189 | 7,197 | +261.702% |
| 2026-11-02 | 1.0400 | 1.7200 | 0.8200 | 1.7200 | +28.358% | 620 | 7,481 | +196.512% |
| 2026-10-30 | 1.0400 | 2.3100 | 0.8900 | 1.3400 | +148.148% | 695 | 7,098 | +280.597% |
| 2026-10-29 | 0.6100 | 0.6300 | 0.5400 | 0.5400 | -5.263% | 752 | 6,350 | +844.444% |
| 2026-10-28 | 0.7100 | 0.7200 | 0.5700 | 0.5700 | -26.923% | 28 | 6,355 | +794.737% |
| 2026-10-27 | 0.8400 | 0.9000 | 0.7800 | 0.7800 | -27.778% | 16 | 6,360 | +553.846% |
| 2026-10-26 | 1.1300 | 1.1300 | 0.9500 | 1.0800 | -33.742% | 333 | 6,395 | +372.222% |
| 2026-10-23 | 1.8400 | 1.8500 | 1.4500 | 1.6300 | -4.678% | 124 | 6,360 | +212.883% |
| 2026-10-22 | 1.2000 | 1.9500 | 1.2000 | 1.7100 | +106.024% | 298 | 6,429 | +198.246% |
| 2026-10-21 | 1.0200 | 1.0300 | 0.8300 | 0.8300 | -23.853% | 13 | 6,448 | +514.458% |
| 2026-10-20 | 1.5800 | 1.5900 | 1.0200 | 1.0900 | -20.438% | 339 | 6,509 | +367.890% |
| 2026-10-19 | 1.2900 | 1.4000 | 1.1900 | 1.3700 | -33.816% | 315 | 6,581 | +272.263% |
| 2026-10-16 | 0.9000 | 2.1400 | 0.9000 | 2.0700 | +104.950% | 1,002 | 6,343 | +146.377% |
| 2026-10-15 | 1.1400 | 1.2100 | 0.9500 | 1.0100 | +9.783% | 481 | 6,097 | +404.950% |
| 2026-10-14 | 0.7700 | 0.9700 | 0.7700 | 0.9200 | +48.387% | 96 | 6,120 | +454.348% |
| 2026-10-13 | 0.6000 | 0.6400 | 0.5900 | 0.6200 | +3.333% | 2,315 | 3,967 | +722.581% |
| 2026-10-12 | 0.6100 | 0.6400 | 0.5800 | 0.6000 | -1.639% | 1,422 | 2,768 | +750.000% |
| 2026-10-09 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | -24.691% | 77 | 2,832 | +736.066% |
| 2026-10-08 | 0.6600 | 0.8100 | 0.6600 | 0.8100 | +26.563% | 9 | 2,832 | +529.630% |
| 2026-10-07 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -3.030% | 19 | 2,814 | +696.875% |
| 2026-10-06 | 0.7500 | 0.7500 | 0.6500 | 0.6600 | -19.512% | 84 | 2,866 | +672.727% |
| 2026-10-05 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | -15.464% | 3 | 2,868 | +521.951% |
| 2026-10-02 | 1.0300 | 1.0300 | 0.9700 | 0.9700 | -17.797% | 10 | 2,868 | +425.773% |
| 2026-10-01 | 1.3800 | 1.3800 | 1.1800 | 1.1800 | 0.000% | 4 | 2,867 | +332.203% |
| 2026-09-30 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -18.056% | 24 | 2,902 | +332.203% |
| 2026-09-29 | 1.3200 | 1.4400 | 1.2800 | 1.4400 | +3.597% | 65 | 2,870 | +254.167% |
| 2026-09-28 | 1.5100 | 1.5800 | 1.3900 | 1.3900 | +2.963% | 53 | 2,867 | +266.906% |
| 2026-09-25 | 1.4400 | 1.5900 | 1.3500 | 1.3500 | -19.643% | 106 | 2,948 | +277.778% |
| 2026-09-24 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +18.310% | 1 | 2,948 | +203.571% |
| 2026-09-23 | 1.5200 | 1.6400 | 1.3900 | 1.4200 | +2.899% | 344 | 2,672 | +259.155% |
| 2026-09-22 | 1.4700 | 1.4700 | 1.3800 | 1.3800 | -10.390% | 55 | 2,677 | +269.565% |
| 2026-09-21 | 1.6500 | 1.6500 | 1.5200 | 1.5400 | -21.026% | 129 | 2,764 | +231.169% |
| 2026-09-18 | 2.1200 | 2.3500 | 1.9500 | 1.9500 | -14.847% | 172 | 2,688 | +161.538% |
| 2026-09-17 | 2.5000 | 2.5000 | 2.2900 | 2.2900 | -34.195% | 15 | 2,687 | +122.707% |
| 2026-09-16 | 2.9000 | 3.4800 | 2.8600 | 3.4800 | +6.748% | 2,052 | 695 | +46.552% |
| 2026-09-15 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | +13.589% | 2 | 695 | +56.442% |
| 2026-09-14 | 3.2700 | 3.2700 | 2.8700 | 2.8700 | +3.237% | 3 | 694 | +77.700% |
| 2026-09-11 | 2.8400 | 2.8400 | 2.7400 | 2.7800 | -17.507% | 19 | 680 | +83.453% |
| 2026-09-10 | 3.5000 | 3.5000 | 3.1500 | 3.3700 | +24.815% | 71 | 652 | +51.335% |
| 2026-09-08 | 2.8400 | 2.8400 | 2.6600 | 2.7000 | +5.882% | 13 | 650 | +88.889% |
| 2026-09-04 | 2.6400 | 2.6400 | 2.5500 | 2.5500 | -10.211% | 20 | 635 | +100.000% |
| 2026-09-03 | 2.8100 | 2.8400 | 2.8100 | 2.8400 | -15.727% | 117 | 530 | +79.577% |
| 2026-09-02 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 0.000% | 1 | 529 | +51.335% |
| 2026-09-01 | 3.5300 | 3.5700 | 3.3700 | 3.3700 | +16.609% | 21 | 529 | +51.335% |
| 2026-08-31 | 3.2200 | 3.2300 | 2.8900 | 2.8900 | -7.372% | 107 | 536 | +76.471% |
| 2026-08-28 | 2.9100 | 3.1200 | 2.9000 | 3.1200 | +1.629% | 22 | 531 | +63.462% |
| 2026-08-27 | 3.2000 | 3.2000 | 3.0700 | 3.0700 | -16.576% | 6 | 525 | +66.124% |
| 2026-08-26 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | -8.911% | 36 | 515 | +38.587% |
| 2026-08-25 | 3.8900 | 4.0400 | 3.8900 | 4.0400 | -2.415% | 14 | 506 | +26.238% |
| 2026-08-24 | 4.6100 | 4.7300 | 4.1400 | 4.1400 | -1.429% | 12 | 501 | +23.188% |
| 2026-08-21 | 4.2100 | 4.2100 | 4.2000 | 4.2000 | -12.500% | 17 | 489 | +21.429% |
| 2026-08-20 | 4.5400 | 4.8000 | 4.5400 | 4.8000 | +12.941% | 160 | 401 | +6.250% |
| 2026-08-19 | 4.3300 | 4.3300 | 4.2500 | 4.2500 | -6.181% | 2 | 402 | +20.000% |
| 2026-08-18 | 4.6400 | 4.6400 | 4.4300 | 4.5300 | +17.358% | 4 | 402 | +12.583% |
| 2026-08-17 | 3.6200 | 3.8900 | 3.6200 | 3.8600 | +1.847% | 70 | 354 | +32.124% |
| 2026-08-13 | 3.9100 | 3.9100 | 3.7900 | 3.7900 | -21.369% | 37 | 338 | +34.565% |
| 2026-08-11 | 4.8500 | 4.9100 | 4.6400 | 4.8200 | +6.637% | 30 | 339 | +5.809% |
| 2026-08-10 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | -17.818% | 135 | 216 | +12.832% |
| 2026-08-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.769% | 1 | 216 | -7.273% |
| 2026-08-05 | 5.0100 | 5.2700 | 5.0100 | 5.2000 | -10.653% | 128 | 143 | -1.923% |
| 2026-08-04 | 6.1000 | 6.1000 | 5.8200 | 5.8200 | -17.212% | 28 | 127 | -12.371% |
| 2026-08-03 | 8.4300 | 8.5000 | 7.0300 | 7.0300 | -19.195% | 6 | 127 | -27.454% |
| 2026-07-31 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | -13.690% | 2 | 127 | -41.379% |
| 2026-07-30 | 10.5400 | 10.7200 | 10.0800 | 10.0800 | -17.105% | 16 | 123 | -49.405% |
| 2026-07-29 | 10.9800 | 12.2300 | 10.9800 | 12.1600 | +9.846% | 38 | 90 | -58.059% |
| 2026-07-28 | 10.9700 | 11.1000 | 10.9600 | 11.0700 | +3.265% | 30 | 66 | -53.930% |
| 2026-07-27 | 11.0800 | 11.4200 | 10.7200 | 10.7200 | -4.711% | 7 | 65 | -52.425% |
| 2026-07-24 | 11.0400 | 11.4500 | 11.0400 | 11.2500 | +3.116% | 8 | 60 | -54.667% |
| 2026-07-23 | 10.0000 | 11.1600 | 10.0000 | 10.9100 | +24.686% | 51 | 35 | -53.254% |
| 2026-07-22 | 8.8700 | 8.8700 | 8.7300 | 8.7500 | -4.372% | 4 | 34 | -41.714% |
| 2026-07-21 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -4.687% | 5 | 34 | -44.262% |
| 2026-07-20 | 9.6500 | 10.0300 | 9.6000 | 9.6000 | -9.774% | 22 | 18 | -46.875% |
| 2026-07-17 | 12.0600 | 12.0600 | 10.1700 | 10.6400 | +11.647% | 14 | 5 | -52.068% |
| 2026-07-16 | 8.6000 | 9.5300 | 8.6000 | 9.5300 | +12.382% | 2 | 3 | -46.485% |
| 2026-07-15 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +1.557% | 1 | 2 | -39.858% |
| 2026-07-14 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 0.000% | 2 | 0 | -38.922% |