QQQ261120P00600000
QQQ Nov 20 2026 600.00 Put
optionOPRA
EODNov 5, 2026
7.27USD+1018.462%(+6.62)23,554Vol72,336OI
QQQ261120P00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.8500 | 7.5000 | 0.8300 | 7.2700 | +1018.462% | 23,554 | 64,463 | 0.000% |
| 2026-11-04 | 1.2900 | 1.3300 | 0.5900 | 0.6500 | -65.608% | 1,420 | 65,705 | +1018.462% |
| 2026-11-03 | 1.9900 | 1.9900 | 1.6700 | 1.8900 | -14.480% | 6,329 | 62,023 | +284.656% |
| 2026-11-02 | 1.3800 | 2.4700 | 1.0800 | 2.2100 | +21.429% | 3,437 | 58,615 | +228.959% |
| 2026-10-30 | 1.4400 | 3.1400 | 1.2100 | 1.8200 | +63.964% | 16,217 | 48,378 | +299.451% |
| 2026-10-29 | 0.8200 | 1.1100 | 0.6700 | 1.1100 | +79.032% | 350 | 48,352 | +554.955% |
| 2026-10-28 | 0.8400 | 0.9400 | 0.6200 | 0.6200 | -35.417% | 899 | 48,305 | +1072.581% |
| 2026-10-27 | 1.1600 | 1.1800 | 0.9100 | 0.9600 | -29.412% | 431 | 48,435 | +657.292% |
| 2026-10-26 | 1.7800 | 1.8100 | 1.1800 | 1.3600 | -34.615% | 1,201 | 48,678 | +434.559% |
| 2026-10-23 | 2.3000 | 2.4400 | 1.8200 | 2.0800 | -5.455% | 2,171 | 48,343 | +249.519% |
| 2026-10-22 | 1.5600 | 2.5900 | 1.4400 | 2.2000 | +105.607% | 3,325 | 48,632 | +230.455% |
| 2026-10-21 | 1.1800 | 1.3000 | 1.0300 | 1.0700 | -21.898% | 5,088 | 51,878 | +579.439% |
| 2026-10-20 | 1.8600 | 2.0200 | 1.2900 | 1.3700 | -20.349% | 10,956 | 46,070 | +430.657% |
| 2026-10-19 | 1.6100 | 1.8000 | 1.3900 | 1.7200 | -31.200% | 1,560 | 45,061 | +322.674% |
| 2026-10-16 | 1.1500 | 2.9200 | 1.1200 | 2.5000 | +111.864% | 17,783 | 34,825 | +190.800% |
| 2026-10-15 | 1.5400 | 1.7000 | 1.1500 | 1.1800 | +5.357% | 21,164 | 15,924 | +516.102% |
| 2026-10-14 | 0.8800 | 1.2800 | 0.8300 | 1.1200 | +40.000% | 2,482 | 15,134 | +549.107% |
| 2026-10-13 | 0.8300 | 0.8300 | 0.7400 | 0.8000 | +6.667% | 484 | 15,243 | +808.750% |
| 2026-10-12 | 0.7800 | 0.8200 | 0.7400 | 0.7500 | -3.846% | 736 | 15,619 | +869.333% |
| 2026-10-09 | 0.8500 | 0.8700 | 0.7600 | 0.7800 | -17.895% | 369 | 15,838 | +832.051% |
| 2026-10-08 | 0.8500 | 1.1600 | 0.8100 | 0.9500 | +18.750% | 1,462 | 15,164 | +665.263% |
| 2026-10-07 | 0.9300 | 1.0100 | 0.8000 | 0.8000 | -3.614% | 143 | 15,131 | +808.750% |
| 2026-10-06 | 0.9300 | 0.9300 | 0.8100 | 0.8300 | -17.822% | 401 | 15,339 | +775.904% |
| 2026-10-05 | 1.1200 | 1.1500 | 0.9900 | 1.0100 | -17.213% | 258 | 15,330 | +619.802% |
| 2026-10-02 | 1.2400 | 1.3000 | 1.1600 | 1.2200 | -19.205% | 903 | 15,159 | +495.902% |
| 2026-10-01 | 1.5600 | 1.8800 | 1.4500 | 1.5100 | -8.485% | 345 | 15,126 | +381.457% |
| 2026-09-30 | 1.5000 | 1.6500 | 1.4300 | 1.6500 | 0.000% | 424 | 15,028 | +340.606% |
| 2026-09-29 | 1.6400 | 1.7700 | 1.5700 | 1.6500 | -4.070% | 618 | 15,482 | +340.606% |
| 2026-09-28 | 1.7700 | 2.0000 | 1.6000 | 1.7200 | +3.614% | 363 | 15,465 | +322.674% |
| 2026-09-25 | 1.7600 | 1.9700 | 1.6300 | 1.6600 | -9.290% | 510 | 15,271 | +337.952% |
| 2026-09-24 | 2.1000 | 2.1000 | 1.7700 | 1.8300 | -2.139% | 419 | 15,377 | +297.268% |
| 2026-09-23 | 1.6700 | 2.0000 | 1.6700 | 1.8700 | +10.000% | 1,134 | 14,759 | +288.770% |
| 2026-09-22 | 1.8500 | 1.8500 | 1.6400 | 1.7000 | -10.526% | 5,780 | 14,661 | +327.647% |
| 2026-09-21 | 2.0100 | 2.0800 | 1.8400 | 1.9000 | -22.449% | 1,639 | 13,509 | +282.632% |
| 2026-09-18 | 2.5900 | 2.9000 | 2.4500 | 2.4500 | -13.121% | 624 | 13,269 | +196.735% |
| 2026-09-17 | 3.0100 | 3.1000 | 2.7700 | 2.8200 | -28.608% | 535 | 13,179 | +157.801% |
| 2026-09-16 | 3.5500 | 4.5900 | 3.4100 | 3.9500 | +0.509% | 837 | 12,894 | +84.051% |
| 2026-09-15 | 3.8000 | 4.1900 | 3.6400 | 3.9300 | +5.080% | 5,201 | 7,859 | +84.987% |
| 2026-09-14 | 4.5100 | 4.5800 | 3.4800 | 3.7400 | +7.163% | 760 | 7,610 | +94.385% |
| 2026-09-11 | 3.6300 | 3.6300 | 3.2600 | 3.4900 | -17.299% | 758 | 7,131 | +108.309% |
| 2026-09-10 | 4.4800 | 4.5000 | 3.9300 | 4.2200 | +15.934% | 176 | 7,062 | +72.275% |
| 2026-09-09 | 3.5600 | 3.8000 | 3.4400 | 3.6400 | +5.202% | 136 | 7,060 | +99.725% |
| 2026-09-08 | 3.2000 | 3.5300 | 3.2000 | 3.4600 | +2.671% | 153 | 6,942 | +110.116% |
| 2026-09-04 | 3.3200 | 3.3700 | 3.1000 | 3.3700 | -2.882% | 278 | 6,927 | +115.727% |
| 2026-09-03 | 3.8400 | 3.9300 | 3.4000 | 3.4700 | -14.109% | 426 | 6,730 | +109.510% |
| 2026-09-02 | 4.3400 | 4.3400 | 3.9700 | 4.0400 | -7.763% | 694 | 6,180 | +79.950% |
| 2026-09-01 | 4.2700 | 4.5300 | 3.7200 | 4.3800 | +24.786% | 274 | 6,082 | +65.982% |
| 2026-08-31 | 3.8200 | 3.9700 | 3.5100 | 3.5100 | -6.150% | 244 | 6,051 | +107.123% |
| 2026-08-28 | 3.7800 | 3.9000 | 3.4100 | 3.7400 | +1.081% | 322 | 5,894 | +94.385% |
| 2026-08-27 | 4.1700 | 4.1700 | 3.7000 | 3.7000 | -19.037% | 151 | 5,886 | +96.486% |
| 2026-08-26 | 4.7800 | 4.8200 | 4.4300 | 4.5700 | -3.789% | 121 | 5,972 | +59.081% |
| 2026-08-25 | 4.9400 | 5.1000 | 4.7300 | 4.7500 | -10.377% | 632 | 6,288 | +53.053% |
| 2026-08-24 | 5.6600 | 5.8700 | 5.0500 | 5.3000 | +2.713% | 739 | 5,920 | +37.170% |
| 2026-08-21 | 5.3900 | 5.8200 | 5.0600 | 5.1600 | -11.795% | 339 | 5,886 | +40.891% |
| 2026-08-20 | 5.7300 | 6.1000 | 5.4000 | 5.8500 | +10.795% | 393 | 5,757 | +24.274% |
| 2026-08-19 | 5.2100 | 5.7300 | 5.1900 | 5.2800 | -4.693% | 230 | 5,700 | +37.689% |
| 2026-08-18 | 5.6000 | 5.7900 | 5.2900 | 5.5400 | +18.884% | 344 | 5,653 | +31.227% |
| 2026-08-17 | 4.3000 | 4.7000 | 4.3000 | 4.6600 | +1.304% | 87 | 5,638 | +56.009% |
| 2026-08-14 | 4.5000 | 4.8700 | 4.5000 | 4.6000 | 0.000% | 158 | 5,552 | +58.043% |
| 2026-08-13 | 4.8900 | 4.8900 | 4.5200 | 4.6000 | -8.000% | 416 | 5,336 | +58.043% |
| 2026-08-12 | 5.0700 | 5.2600 | 4.8500 | 5.0000 | -10.714% | 172 | 5,459 | +45.400% |
| 2026-08-11 | 5.9000 | 5.9000 | 5.5500 | 5.6000 | -2.609% | 1,134 | 4,435 | +29.821% |
| 2026-08-10 | 5.7700 | 5.7700 | 5.4500 | 5.7500 | +0.877% | 104 | 4,390 | +26.435% |
| 2026-08-07 | 5.9400 | 6.2600 | 5.6900 | 5.7000 | -13.767% | 235 | 4,257 | +27.544% |
| 2026-08-06 | 7.3800 | 7.3800 | 6.4800 | 6.6100 | +4.921% | 197 | 4,313 | +9.985% |
| 2026-08-05 | 6.4000 | 6.4300 | 6.0500 | 6.3000 | -2.326% | 627 | 4,397 | +15.397% |
| 2026-08-04 | 7.5900 | 7.5900 | 6.3200 | 6.4500 | -24.296% | 694 | 4,067 | +12.713% |
| 2026-08-03 | 10.6500 | 10.6500 | 8.4600 | 8.5200 | -20.596% | 340 | 4,019 | -14.671% |
| 2026-07-31 | 10.6100 | 12.3300 | 9.9100 | 10.7300 | -8.291% | 167 | 3,998 | -32.246% |
| 2026-07-30 | 13.2500 | 13.4300 | 11.5700 | 11.7000 | -27.911% | 93 | 4,181 | -37.863% |
| 2026-07-29 | 13.2900 | 16.5000 | 12.7000 | 16.2300 | +21.847% | 1,816 | 2,441 | -55.206% |
| 2026-07-28 | 14.3000 | 15.4400 | 13.1200 | 13.3200 | +2.857% | 114 | 2,445 | -45.420% |
| 2026-07-27 | 12.1000 | 14.1600 | 11.9500 | 12.9500 | -4.989% | 2,160 | 438 | -43.861% |
| 2026-07-24 | 13.0000 | 13.9000 | 12.3600 | 13.6300 | +6.070% | 93 | 438 | -46.662% |
| 2026-07-23 | 12.2000 | 13.3600 | 11.8500 | 12.8500 | +22.148% | 329 | 324 | -43.424% |
| 2026-07-22 | 10.6200 | 10.6200 | 10.2500 | 10.5200 | +2.136% | 96 | 314 | -30.894% |
| 2026-07-21 | 11.0500 | 11.0500 | 10.3000 | 10.3000 | -13.808% | 112 | 356 | -29.417% |
| 2026-07-20 | 11.7000 | 11.9500 | 11.3900 | 11.9500 | -8.077% | 173 | 190 | -39.163% |
| 2026-07-17 | 13.1100 | 13.5800 | 12.0000 | 13.0000 | +14.638% | 91 | 150 | -44.077% |
| 2026-07-16 | 11.2000 | 11.3600 | 10.4500 | 11.3400 | +16.787% | 98 | 115 | -35.891% |
| 2026-07-15 | 9.8400 | 11.0000 | 9.6600 | 9.7100 | -2.608% | 25 | 98 | -25.129% |
| 2026-07-14 | 10.1600 | 10.2100 | 9.8000 | 9.9700 | -10.018% | 77 | 71 | -27.081% |
| 2026-07-13 | 10.5000 | 11.2800 | 10.2000 | 11.0800 | 0.000% | 85 | 0 | -34.386% |