QQQ261120P00590000
QQQ Nov 20 2026 590.00 Put
optionOPRA
EODNov 5, 2026
5.80USD+1060.000%(+5.30)13,570Vol16,887OI
QQQ261120P00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.7200 | 6.0000 | 0.7200 | 5.8000 | +1060.000% | 13,570 | 5,260 | 0.000% |
| 2026-11-04 | 1.0300 | 1.0300 | 0.4800 | 0.5000 | -66.667% | 1,647 | 4,800 | +1060.000% |
| 2026-11-03 | 1.5900 | 1.5900 | 1.3500 | 1.5000 | -19.355% | 518 | 4,653 | +286.667% |
| 2026-11-02 | 1.1400 | 1.9900 | 0.9100 | 1.8600 | +23.179% | 772 | 4,301 | +211.828% |
| 2026-10-30 | 1.1800 | 2.5800 | 1.0500 | 1.5100 | +106.849% | 306 | 4,294 | +284.106% |
| 2026-10-29 | 0.7000 | 0.7300 | 0.6000 | 0.7300 | +17.742% | 761 | 4,039 | +694.521% |
| 2026-10-28 | 0.7100 | 0.7800 | 0.6200 | 0.6200 | -21.519% | 37 | 4,033 | +835.484% |
| 2026-10-27 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | -26.852% | 102 | 4,030 | +634.177% |
| 2026-10-26 | 1.1400 | 1.1400 | 1.0100 | 1.0800 | -37.209% | 1,014 | 4,306 | +437.037% |
| 2026-10-23 | 1.9600 | 2.0500 | 1.5500 | 1.7200 | -6.522% | 202 | 4,296 | +237.209% |
| 2026-10-22 | 1.3100 | 2.1100 | 1.2100 | 1.8400 | +102.198% | 333 | 4,087 | +215.217% |
| 2026-10-21 | 1.0500 | 1.0800 | 0.8800 | 0.9100 | -22.881% | 171 | 4,073 | +537.363% |
| 2026-10-20 | 1.5300 | 1.6900 | 1.1400 | 1.1800 | -19.728% | 128 | 4,031 | +391.525% |
| 2026-10-19 | 1.3900 | 1.5100 | 1.2100 | 1.4700 | -29.665% | 1,212 | 3,254 | +294.558% |
| 2026-10-16 | 1.0100 | 2.5000 | 0.9600 | 2.0900 | +106.931% | 2,043 | 3,348 | +177.512% |
| 2026-10-15 | 1.3300 | 1.4000 | 0.9700 | 1.0100 | +4.124% | 347 | 3,154 | +474.257% |
| 2026-10-14 | 0.7500 | 1.0500 | 0.7000 | 0.9700 | +49.231% | 187 | 3,114 | +497.938% |
| 2026-10-13 | 0.7300 | 0.7300 | 0.6200 | 0.6500 | 0.000% | 48 | 3,101 | +792.308% |
| 2026-10-12 | 0.6600 | 0.7000 | 0.6300 | 0.6500 | -1.515% | 1,431 | 2,404 | +792.308% |
| 2026-10-09 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | -24.138% | 63 | 2,348 | +778.788% |
| 2026-10-08 | 0.7500 | 0.8700 | 0.7500 | 0.8700 | +27.941% | 11 | 2,337 | +566.667% |
| 2026-10-07 | 0.8500 | 0.8600 | 0.6800 | 0.6800 | -5.556% | 12 | 2,335 | +752.941% |
| 2026-10-06 | 0.8400 | 0.8400 | 0.7100 | 0.7200 | -20.000% | 91 | 2,342 | +705.556% |
| 2026-10-05 | 0.9800 | 0.9800 | 0.8600 | 0.9000 | -14.286% | 20 | 2,342 | +544.444% |
| 2026-10-02 | 1.0400 | 1.1000 | 1.0200 | 1.0500 | -16.667% | 37 | 2,339 | +452.381% |
| 2026-10-01 | 1.3500 | 1.5500 | 1.2600 | 1.2600 | -3.817% | 35 | 2,326 | +360.317% |
| 2026-09-30 | 1.3000 | 1.3100 | 1.2300 | 1.3100 | -8.392% | 15 | 2,323 | +342.748% |
| 2026-09-29 | 1.4100 | 1.5500 | 1.4100 | 1.4300 | -4.667% | 78 | 2,293 | +305.594% |
| 2026-09-28 | 1.5700 | 1.6600 | 1.4900 | 1.5000 | +4.895% | 19 | 2,287 | +286.667% |
| 2026-09-25 | 1.6400 | 1.6400 | 1.4200 | 1.4300 | -21.429% | 38 | 2,278 | +305.594% |
| 2026-09-24 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | +9.639% | 3 | 2,297 | +218.681% |
| 2026-09-23 | 1.5800 | 1.7300 | 1.4900 | 1.6600 | +14.483% | 384 | 2,008 | +249.398% |
| 2026-09-22 | 1.5400 | 1.5500 | 1.4500 | 1.4500 | -13.174% | 20 | 2,012 | +300.000% |
| 2026-09-21 | 1.7400 | 1.7900 | 1.6700 | 1.6700 | -20.476% | 113 | 1,995 | +247.305% |
| 2026-09-18 | 2.3000 | 2.5000 | 2.1000 | 2.1000 | -13.580% | 64 | 1,989 | +176.190% |
| 2026-09-17 | 2.4800 | 2.6700 | 2.4300 | 2.4300 | -26.364% | 30 | 1,985 | +138.683% |
| 2026-09-16 | 3.1100 | 3.6200 | 2.9900 | 3.3000 | -4.624% | 32 | 1,969 | +75.758% |
| 2026-09-15 | 3.2500 | 3.5700 | 3.2500 | 3.4600 | +6.462% | 89 | 1,965 | +67.630% |
| 2026-09-14 | 3.8000 | 3.8000 | 3.0800 | 3.2500 | +9.797% | 114 | 1,928 | +78.462% |
| 2026-09-11 | 3.0000 | 3.0200 | 2.8600 | 2.9600 | -18.457% | 56 | 1,908 | +95.946% |
| 2026-09-10 | 3.9600 | 3.9600 | 3.4100 | 3.6300 | +15.974% | 39 | 1,907 | +59.780% |
| 2026-09-09 | 3.0800 | 3.2900 | 3.0800 | 3.1300 | +10.601% | 18 | 1,911 | +85.304% |
| 2026-09-08 | 3.0900 | 3.0900 | 2.8300 | 2.8300 | -2.076% | 11 | 1,912 | +104.947% |
| 2026-09-04 | 2.8900 | 2.8900 | 2.7700 | 2.8900 | -3.987% | 11 | 1,923 | +100.692% |
| 2026-09-03 | 3.2600 | 3.3200 | 3.0100 | 3.0100 | -13.754% | 22 | 1,926 | +92.691% |
| 2026-09-02 | 3.5700 | 3.5700 | 3.4600 | 3.4900 | -9.819% | 10 | 1,918 | +66.189% |
| 2026-09-01 | 3.6800 | 3.8700 | 3.4600 | 3.8700 | +23.642% | 51 | 1,908 | +49.871% |
| 2026-08-31 | 3.2900 | 3.3400 | 3.1300 | 3.1300 | -4.281% | 4 | 1,904 | +85.304% |
| 2026-08-28 | 3.1500 | 3.3100 | 3.0000 | 3.2700 | -1.208% | 23 | 1,903 | +77.370% |
| 2026-08-27 | 3.4100 | 3.4100 | 3.3100 | 3.3100 | -14.910% | 9 | 1,894 | +75.227% |
| 2026-08-26 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | -9.112% | 2 | 1,893 | +49.100% |
| 2026-08-25 | 4.3400 | 4.4400 | 4.2800 | 4.2800 | -6.346% | 430 | 1,551 | +35.514% |
| 2026-08-24 | 4.8700 | 5.1200 | 4.5600 | 4.5700 | +1.782% | 55 | 1,552 | +26.915% |
| 2026-08-21 | 5.0200 | 5.0200 | 4.4800 | 4.4900 | -11.265% | 438 | 1,155 | +29.176% |
| 2026-08-20 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +9.287% | 10 | 1,145 | +14.625% |
| 2026-08-19 | 4.5700 | 4.8500 | 4.5200 | 4.6300 | -3.542% | 410 | 804 | +25.270% |
| 2026-08-18 | 4.8500 | 4.8900 | 4.7700 | 4.8000 | +17.073% | 9 | 808 | +20.833% |
| 2026-08-17 | 3.9300 | 4.1000 | 3.8400 | 4.1000 | +0.490% | 53 | 755 | +41.463% |
| 2026-08-14 | 4.1100 | 4.1500 | 4.0600 | 4.0800 | +2.000% | 159 | 621 | +42.157% |
| 2026-08-13 | 4.2900 | 4.2900 | 4.0000 | 4.0000 | -5.882% | 7 | 618 | +45.000% |
| 2026-08-12 | 4.4200 | 4.5100 | 4.2500 | 4.2500 | -15.339% | 12 | 617 | +36.471% |
| 2026-08-11 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +2.240% | 1 | 616 | +15.538% |
| 2026-08-10 | 4.9800 | 4.9800 | 4.9100 | 4.9100 | -4.845% | 20 | 626 | +18.126% |
| 2026-08-07 | 5.5400 | 5.5400 | 5.1000 | 5.1600 | -8.185% | 6 | 630 | +12.403% |
| 2026-08-06 | 6.1700 | 6.1700 | 5.6200 | 5.6200 | +3.119% | 6 | 627 | +3.203% |
| 2026-08-05 | 5.5000 | 5.5700 | 5.3600 | 5.4500 | -4.386% | 46 | 584 | +6.422% |
| 2026-08-04 | 6.3400 | 6.3600 | 5.7000 | 5.7000 | -24.503% | 138 | 465 | +1.754% |
| 2026-08-03 | 8.4400 | 8.4400 | 7.5300 | 7.5500 | -15.642% | 24 | 459 | -23.179% |
| 2026-07-31 | 10.3600 | 11.0000 | 8.9500 | 8.9500 | -16.976% | 35 | 436 | -35.196% |
| 2026-07-30 | 11.9300 | 11.9300 | 10.7300 | 10.7800 | -28.133% | 165 | 366 | -46.197% |
| 2026-07-29 | 12.0000 | 15.0000 | 11.9800 | 15.0000 | +28.645% | 91 | 361 | -61.333% |
| 2026-07-28 | 12.6100 | 13.1300 | 11.6400 | 11.6600 | -3.397% | 228 | 196 | -50.257% |
| 2026-07-27 | 10.6500 | 12.0800 | 10.6500 | 12.0700 | +0.083% | 14 | 192 | -51.947% |
| 2026-07-24 | 11.8700 | 12.3300 | 11.0100 | 12.0600 | +5.512% | 19 | 182 | -51.907% |
| 2026-07-23 | 10.6000 | 11.9700 | 10.6000 | 11.4300 | +23.301% | 57 | 139 | -49.256% |
| 2026-07-22 | 9.2500 | 9.3200 | 9.0800 | 9.2700 | +2.772% | 103 | 49 | -37.433% |
| 2026-07-21 | 9.4500 | 9.4500 | 9.0200 | 9.0200 | -11.914% | 5 | 44 | -35.698% |
| 2026-07-20 | 9.7800 | 10.5200 | 9.7800 | 10.2400 | -8.734% | 21 | 34 | -43.359% |
| 2026-07-17 | 12.5600 | 12.5600 | 11.2200 | 11.2200 | +13.909% | 15 | 23 | -48.307% |
| 2026-07-16 | 9.3100 | 9.8500 | 9.3100 | 9.8500 | +5.235% | 3 | 20 | -41.117% |
| 2026-07-15 | 8.8700 | 9.3600 | 8.8700 | 9.3600 | +4.815% | 11 | 0 | -38.034% |
| 2026-07-14 | 8.8400 | 8.9300 | 8.8100 | 8.9300 | -3.459% | 10 | 1 | -35.050% |
| 2026-07-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 0.000% | 1 | 0 | -37.297% |