QQQ261120P00595000
QQQ Nov 20 2026 595.00 Put
optionOPRA
EODNov 5, 2026
6.43USD+1008.621%(+5.85)4,691Vol5,279OI
QQQ261120P00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.9500 | 6.7200 | 0.9500 | 6.4300 | +1008.621% | 4,691 | 2,514 | 0.000% |
| 2026-11-04 | 1.0100 | 1.0600 | 0.5700 | 0.5800 | -65.060% | 258 | 2,540 | +1008.621% |
| 2026-11-03 | 1.7700 | 1.7700 | 1.5400 | 1.6600 | -23.148% | 584 | 2,247 | +287.349% |
| 2026-11-02 | 1.2300 | 2.1600 | 0.9900 | 2.1600 | +31.707% | 540 | 2,132 | +197.685% |
| 2026-10-30 | 1.3400 | 2.7500 | 1.1300 | 1.6400 | +64.000% | 245 | 2,197 | +292.073% |
| 2026-10-29 | 0.6500 | 1.0000 | 0.6400 | 1.0000 | +47.059% | 73 | 2,201 | +543.000% |
| 2026-10-28 | 0.7600 | 0.8300 | 0.6800 | 0.6800 | -23.596% | 146 | 2,189 | +845.588% |
| 2026-10-27 | 1.0400 | 1.0600 | 0.8700 | 0.8900 | -22.609% | 86 | 2,125 | +622.472% |
| 2026-10-26 | 1.5600 | 1.5600 | 1.1100 | 1.1500 | -39.791% | 358 | 2,187 | +459.130% |
| 2026-10-23 | 2.1700 | 2.1700 | 1.6900 | 1.9100 | -13.182% | 86 | 2,179 | +236.649% |
| 2026-10-22 | 1.4500 | 2.3100 | 1.3100 | 2.2000 | +117.822% | 341 | 1,999 | +192.273% |
| 2026-10-21 | 1.1500 | 1.1900 | 0.9700 | 1.0100 | -19.841% | 97 | 1,979 | +536.634% |
| 2026-10-20 | 1.6500 | 1.8300 | 1.2100 | 1.2600 | -20.253% | 262 | 1,927 | +410.317% |
| 2026-10-19 | 1.4400 | 1.6200 | 1.3900 | 1.5800 | -33.051% | 279 | 1,855 | +306.962% |
| 2026-10-16 | 1.0500 | 2.6400 | 1.0200 | 2.3600 | +116.514% | 2,348 | 1,758 | +172.458% |
| 2026-10-15 | 1.4100 | 1.5500 | 1.0400 | 1.0900 | +1.869% | 846 | 1,488 | +489.908% |
| 2026-10-14 | 0.8100 | 1.1400 | 0.7900 | 1.0700 | +46.575% | 54 | 1,461 | +500.935% |
| 2026-10-13 | 0.7000 | 0.7400 | 0.6900 | 0.7300 | +2.817% | 18 | 1,449 | +780.822% |
| 2026-10-12 | 0.7200 | 0.7500 | 0.6800 | 0.7100 | 0.000% | 220 | 1,246 | +805.634% |
| 2026-10-09 | 0.8000 | 0.8000 | 0.7100 | 0.7100 | -25.263% | 122 | 1,190 | +805.634% |
| 2026-10-08 | 0.8100 | 0.9500 | 0.7600 | 0.9500 | +6.742% | 25 | 1,178 | +576.842% |
| 2026-10-07 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +17.105% | 1 | 1,179 | +622.472% |
| 2026-10-06 | 0.8500 | 0.8500 | 0.7600 | 0.7600 | -19.149% | 11 | 1,187 | +746.053% |
| 2026-10-05 | 1.0400 | 1.0700 | 0.9400 | 0.9400 | -16.071% | 19 | 1,192 | +584.043% |
| 2026-10-02 | 1.1000 | 1.1300 | 1.0700 | 1.1200 | -19.424% | 20 | 1,209 | +474.107% |
| 2026-10-01 | 1.6600 | 1.6600 | 1.3900 | 1.3900 | +0.725% | 15 | 1,208 | +362.590% |
| 2026-09-30 | 1.3600 | 1.3800 | 1.3400 | 1.3800 | -12.102% | 43 | 1,185 | +365.942% |
| 2026-09-29 | 1.5000 | 1.5700 | 1.5000 | 1.5700 | -7.647% | 2 | 1,186 | +309.554% |
| 2026-09-28 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +13.333% | 1 | 1,186 | +278.235% |
| 2026-09-25 | 1.8100 | 1.8300 | 1.5000 | 1.5000 | -14.286% | 24 | 1,181 | +328.667% |
| 2026-09-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 5 | 1,180 | +267.429% |
| 2026-09-23 | 1.6500 | 1.8600 | 1.6100 | 1.8000 | +16.129% | 432 | 989 | +257.222% |
| 2026-09-22 | 1.6200 | 1.6500 | 1.5500 | 1.5500 | -9.357% | 7 | 991 | +314.839% |
| 2026-09-21 | 1.8800 | 1.8800 | 1.7100 | 1.7100 | -25.652% | 15 | 992 | +276.023% |
| 2026-09-18 | 2.4700 | 2.7100 | 2.3000 | 2.3000 | -12.214% | 49 | 995 | +179.565% |
| 2026-09-17 | 2.7700 | 2.7900 | 2.6200 | 2.6200 | -34.500% | 63 | 953 | +145.420% |
| 2026-09-16 | 3.3400 | 4.0000 | 3.2900 | 4.0000 | +6.101% | 56 | 952 | +60.750% |
| 2026-09-15 | 3.4000 | 3.7700 | 3.4000 | 3.7700 | +8.023% | 26 | 935 | +70.557% |
| 2026-09-14 | 3.7400 | 3.7400 | 3.2900 | 3.4900 | +10.095% | 30 | 928 | +84.241% |
| 2026-09-11 | 3.1500 | 3.3000 | 3.1300 | 3.1700 | -17.448% | 129 | 840 | +102.839% |
| 2026-09-10 | 3.7200 | 3.8400 | 3.6500 | 3.8400 | +13.609% | 7 | 838 | +67.448% |
| 2026-09-09 | 3.2600 | 3.3800 | 3.2600 | 3.3800 | +11.184% | 2 | 840 | +90.237% |
| 2026-09-08 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -3.492% | 2 | 841 | +111.513% |
| 2026-09-04 | 2.9800 | 3.1700 | 2.9800 | 3.1500 | -1.869% | 27 | 852 | +104.127% |
| 2026-09-03 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | -14.171% | 11 | 846 | +100.312% |
| 2026-09-02 | 4.0500 | 4.0500 | 3.7400 | 3.7400 | -9.223% | 9 | 838 | +71.925% |
| 2026-09-01 | 3.8900 | 4.1200 | 3.8800 | 4.1200 | +17.379% | 109 | 764 | +56.068% |
| 2026-08-31 | 3.6600 | 3.6600 | 3.5100 | 3.5100 | -2.228% | 2 | 763 | +83.191% |
| 2026-08-28 | 3.5500 | 3.5900 | 3.5500 | 3.5900 | +0.843% | 5 | 759 | +79.109% |
| 2026-08-27 | 3.7600 | 3.7600 | 3.5600 | 3.5600 | -15.036% | 2 | 761 | +80.618% |
| 2026-08-26 | 4.3200 | 4.3200 | 4.1900 | 4.1900 | -9.111% | 3 | 762 | +53.461% |
| 2026-08-25 | 4.7400 | 4.7400 | 4.5800 | 4.6100 | -6.110% | 12 | 764 | +39.479% |
| 2026-08-24 | 5.1800 | 5.4500 | 4.9100 | 4.9100 | +0.615% | 22 | 759 | +30.957% |
| 2026-08-21 | 4.7800 | 4.8800 | 4.7800 | 4.8800 | -13.628% | 5 | 759 | +31.762% |
| 2026-08-20 | 5.3400 | 5.6500 | 5.3400 | 5.6500 | +17.708% | 6 | 754 | +13.805% |
| 2026-08-19 | 4.9500 | 5.2400 | 4.8000 | 4.8000 | -7.869% | 19 | 763 | +33.958% |
| 2026-08-18 | 5.1000 | 5.4100 | 5.1000 | 5.2100 | +18.141% | 28 | 752 | +23.417% |
| 2026-08-17 | 4.2000 | 4.4100 | 4.2000 | 4.4100 | +0.685% | 4 | 748 | +45.805% |
| 2026-08-14 | 4.4300 | 4.4700 | 4.3200 | 4.3800 | +3.546% | 59 | 751 | +46.804% |
| 2026-08-13 | 4.3000 | 4.3200 | 4.2300 | 4.2300 | -8.442% | 5 | 750 | +52.009% |
| 2026-08-12 | 4.8900 | 4.9100 | 4.6200 | 4.6200 | -12.665% | 14 | 743 | +39.177% |
| 2026-08-11 | 5.3500 | 5.3700 | 5.2900 | 5.2900 | -1.673% | 697 | 118 | +21.550% |
| 2026-08-07 | 5.6200 | 5.6900 | 5.3800 | 5.3800 | -12.235% | 39 | 113 | +19.517% |
| 2026-08-06 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +6.609% | 1 | 112 | +4.894% |
| 2026-08-05 | 6.1400 | 6.1400 | 5.7500 | 5.7500 | -4.801% | 12 | 118 | +11.826% |
| 2026-08-04 | 6.9000 | 6.9000 | 5.9800 | 6.0400 | -25.340% | 85 | 52 | +6.457% |
| 2026-08-03 | 9.7000 | 9.7000 | 8.0000 | 8.0900 | -20.996% | 4 | 51 | -20.519% |
| 2026-07-31 | 11.0900 | 11.0900 | 10.1600 | 10.2400 | -13.367% | 3 | 49 | -37.207% |
| 2026-07-30 | 12.1700 | 12.1700 | 11.7800 | 11.8200 | -10.455% | 6 | 49 | -45.601% |
| 2026-07-29 | 12.7200 | 13.3800 | 12.7200 | 13.2000 | +6.366% | 10 | 44 | -51.288% |
| 2026-07-28 | 13.4300 | 13.4300 | 12.4100 | 12.4100 | -6.972% | 4 | 42 | -48.187% |
| 2026-07-27 | 11.5100 | 13.3400 | 11.5100 | 13.3400 | +4.874% | 3 | 40 | -51.799% |
| 2026-07-24 | 12.7300 | 12.7300 | 12.6900 | 12.7200 | +3.752% | 6 | 39 | -49.450% |
| 2026-07-23 | 11.7700 | 12.6000 | 11.7700 | 12.2600 | +23.713% | 15 | 35 | -47.553% |
| 2026-07-22 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -12.456% | 1 | 35 | -35.116% |
| 2026-07-20 | 10.7500 | 11.3200 | 10.7400 | 11.3200 | -6.601% | 6 | 33 | -43.198% |
| 2026-07-17 | 12.9100 | 12.9100 | 11.5100 | 12.1200 | +13.483% | 19 | 18 | -46.947% |
| 2026-07-16 | 10.3000 | 10.6800 | 9.7700 | 10.6800 | +4.195% | 11 | 9 | -39.794% |
| 2026-07-15 | 9.8300 | 10.2500 | 9.8100 | 10.2500 | +9.626% | 3 | 8 | -37.268% |
| 2026-07-14 | 9.3400 | 9.3600 | 9.3400 | 9.3500 | -11.290% | 6 | 2 | -31.230% |
| 2026-07-13 | 10.4500 | 10.5400 | 10.4500 | 10.5400 | 0.000% | 2 | 0 | -38.994% |