QQQ261120P00605000
QQQ Nov 20 2026 605.00 Put
optionOPRA
EODNov 5, 2026
8.19USD+977.632%(+7.43)2,081Vol4,484OI
QQQ261120P00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.1400 | 8.4100 | 1.1400 | 8.1900 | +977.632% | 2,081 | 3,828 | 0.000% |
| 2026-11-04 | 1.4100 | 1.4100 | 0.7100 | 0.7600 | -64.977% | 400 | 4,001 | +977.632% |
| 2026-11-03 | 1.9700 | 2.2500 | 1.9300 | 2.1700 | -18.727% | 602 | 4,066 | +277.419% |
| 2026-11-02 | 1.5100 | 2.7000 | 1.2000 | 2.6700 | +30.244% | 509 | 4,208 | +206.742% |
| 2026-10-30 | 1.6700 | 3.4600 | 1.3400 | 2.0500 | +105.000% | 547 | 4,298 | +299.512% |
| 2026-10-29 | 0.9700 | 1.0000 | 0.7600 | 1.0000 | +29.870% | 374 | 4,117 | +719.000% |
| 2026-10-28 | 0.9100 | 1.0100 | 0.7400 | 0.7700 | -26.667% | 191 | 4,083 | +963.636% |
| 2026-10-27 | 1.2400 | 1.2600 | 1.0200 | 1.0500 | -29.530% | 31 | 4,077 | +680.000% |
| 2026-10-26 | 1.9700 | 1.9700 | 1.3200 | 1.4900 | -34.934% | 658 | 4,218 | +449.664% |
| 2026-10-23 | 2.5400 | 2.5400 | 2.0200 | 2.2900 | -12.595% | 395 | 4,210 | +257.642% |
| 2026-10-22 | 1.6300 | 2.7100 | 1.5900 | 2.6200 | +111.290% | 754 | 3,846 | +212.595% |
| 2026-10-21 | 1.2600 | 1.3800 | 1.1300 | 1.2400 | -12.676% | 73 | 3,774 | +560.484% |
| 2026-10-20 | 2.0000 | 2.1800 | 1.4200 | 1.4200 | -22.826% | 167 | 3,773 | +476.761% |
| 2026-10-19 | 1.6600 | 1.9100 | 1.5300 | 1.8400 | -31.599% | 185 | 3,774 | +345.109% |
| 2026-10-16 | 1.2200 | 2.9800 | 1.2100 | 2.6900 | +108.527% | 1,987 | 3,139 | +204.461% |
| 2026-10-15 | 1.6300 | 1.7600 | 1.2500 | 1.2900 | +3.200% | 748 | 3,110 | +534.884% |
| 2026-10-14 | 0.9500 | 1.3800 | 0.9500 | 1.2500 | +47.059% | 1,318 | 1,899 | +555.200% |
| 2026-10-13 | 0.8800 | 0.8800 | 0.8100 | 0.8500 | +1.190% | 1,529 | 731 | +863.529% |
| 2026-10-12 | 0.8500 | 0.8900 | 0.8300 | 0.8400 | +1.205% | 68 | 715 | +875.000% |
| 2026-10-09 | 0.9300 | 0.9400 | 0.8300 | 0.8300 | -21.698% | 36 | 731 | +886.747% |
| 2026-10-08 | 0.9400 | 1.2100 | 0.8600 | 1.0600 | +19.101% | 92 | 743 | +672.642% |
| 2026-10-07 | 1.0600 | 1.0700 | 0.8900 | 0.8900 | 0.000% | 50 | 737 | +820.225% |
| 2026-10-06 | 1.1400 | 1.1400 | 0.8800 | 0.8900 | -18.349% | 361 | 973 | +820.225% |
| 2026-10-05 | 1.2000 | 1.2100 | 1.0800 | 1.0900 | -16.794% | 63 | 977 | +651.376% |
| 2026-10-02 | 1.2300 | 1.3400 | 1.2300 | 1.3100 | -18.634% | 28 | 985 | +525.191% |
| 2026-10-01 | 1.6800 | 1.8900 | 1.6100 | 1.6100 | -3.012% | 24 | 981 | +408.696% |
| 2026-09-30 | 1.6000 | 1.6600 | 1.5800 | 1.6600 | -6.742% | 16 | 969 | +393.373% |
| 2026-09-29 | 1.8500 | 1.9200 | 1.7200 | 1.7800 | -4.301% | 50 | 946 | +360.112% |
| 2026-09-28 | 1.9200 | 2.0600 | 1.8200 | 1.8600 | +3.911% | 25 | 946 | +340.323% |
| 2026-09-25 | 1.9300 | 2.1200 | 1.7900 | 1.7900 | -12.255% | 39 | 967 | +357.542% |
| 2026-09-24 | 2.1500 | 2.2200 | 1.9900 | 2.0400 | +2.513% | 32 | 939 | +301.471% |
| 2026-09-23 | 1.9400 | 2.0700 | 1.9400 | 1.9900 | +5.851% | 117 | 939 | +311.558% |
| 2026-09-22 | 1.8600 | 1.8900 | 1.8400 | 1.8800 | -7.843% | 10 | 940 | +335.638% |
| 2026-09-21 | 2.1900 | 2.1900 | 1.9500 | 2.0400 | -23.019% | 86 | 906 | +301.471% |
| 2026-09-18 | 2.8300 | 3.0600 | 2.6500 | 2.6500 | -14.239% | 31 | 911 | +209.057% |
| 2026-09-17 | 3.2400 | 3.2400 | 3.0900 | 3.0900 | -26.777% | 137 | 825 | +165.049% |
| 2026-09-16 | 3.8700 | 4.8400 | 3.7500 | 4.2200 | -2.765% | 98 | 782 | +94.076% |
| 2026-09-15 | 4.0900 | 4.3400 | 4.0800 | 4.3400 | +13.316% | 263 | 657 | +88.710% |
| 2026-09-14 | 4.8800 | 4.8800 | 3.7700 | 3.8300 | +5.801% | 44 | 640 | +113.838% |
| 2026-09-11 | 3.8100 | 3.8100 | 3.5700 | 3.6200 | -19.912% | 94 | 590 | +126.243% |
| 2026-09-10 | 4.7300 | 4.7300 | 4.2100 | 4.5200 | +16.796% | 5 | 589 | +81.195% |
| 2026-09-09 | 3.8100 | 3.8700 | 3.8000 | 3.8700 | +8.708% | 5 | 589 | +111.628% |
| 2026-09-08 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | -1.111% | 2 | 590 | +130.056% |
| 2026-09-04 | 3.4800 | 3.6000 | 3.4600 | 3.6000 | -4.000% | 17 | 583 | +127.500% |
| 2026-09-03 | 4.0200 | 4.1000 | 3.7500 | 3.7500 | -12.587% | 50 | 536 | +118.400% |
| 2026-09-02 | 4.8000 | 4.8000 | 4.2900 | 4.2900 | +5.665% | 8 | 531 | +90.909% |
| 2026-09-01 | 4.6700 | 4.6700 | 4.0200 | 4.0600 | +9.140% | 4 | 530 | +101.724% |
| 2026-08-31 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -12.264% | 2 | 531 | +120.161% |
| 2026-08-28 | 4.0300 | 4.2400 | 3.7200 | 4.2400 | +5.473% | 26 | 519 | +93.160% |
| 2026-08-27 | 4.1100 | 4.1100 | 4.0200 | 4.0200 | -16.770% | 2 | 518 | +103.731% |
| 2026-08-26 | 5.2900 | 5.2900 | 4.8300 | 4.8300 | -4.734% | 22 | 528 | +69.565% |
| 2026-08-25 | 5.1300 | 5.2600 | 5.0700 | 5.0700 | -7.650% | 12 | 519 | +61.538% |
| 2026-08-24 | 6.1200 | 6.2600 | 5.4000 | 5.4900 | -1.789% | 177 | 477 | +49.180% |
| 2026-08-21 | 6.0800 | 6.0800 | 5.4700 | 5.5900 | -11.830% | 8 | 481 | +46.512% |
| 2026-08-20 | 5.9900 | 6.3400 | 5.8400 | 6.3400 | +15.273% | 107 | 385 | +29.180% |
| 2026-08-19 | 5.5500 | 6.0500 | 5.4900 | 5.5000 | -6.937% | 8 | 386 | +48.909% |
| 2026-08-18 | 5.9600 | 6.0300 | 5.7200 | 5.9100 | +16.798% | 56 | 360 | +38.579% |
| 2026-08-17 | 5.0000 | 5.0600 | 5.0000 | 5.0600 | +0.198% | 3 | 357 | +61.858% |
| 2026-08-14 | 4.8500 | 5.1500 | 4.8500 | 5.0500 | +3.484% | 254 | 104 | +62.178% |
| 2026-08-13 | 4.8900 | 4.8900 | 4.8800 | 4.8800 | -6.692% | 10 | 94 | +67.828% |
| 2026-08-12 | 5.2400 | 5.4700 | 5.2300 | 5.2300 | -13.123% | 6 | 95 | +56.597% |
| 2026-08-11 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 0.000% | 14 | 95 | +36.047% |
| 2026-08-10 | 6.0200 | 6.0300 | 6.0200 | 6.0200 | -2.114% | 4 | 93 | +36.047% |
| 2026-08-07 | 6.5400 | 6.7000 | 6.1500 | 6.1500 | -11.638% | 15 | 91 | +33.171% |
| 2026-08-06 | 7.3000 | 7.3000 | 6.9600 | 6.9600 | +0.870% | 17 | 88 | +17.672% |
| 2026-08-05 | 6.8200 | 6.9000 | 6.4800 | 6.9000 | +1.173% | 9 | 118 | +18.696% |
| 2026-08-04 | 7.8100 | 7.8600 | 6.8200 | 6.8200 | -25.383% | 19 | 115 | +20.088% |
| 2026-08-03 | 11.2500 | 11.2500 | 9.1400 | 9.1400 | -24.463% | 103 | 108 | -10.394% |
| 2026-07-31 | 12.1400 | 12.1400 | 12.1000 | 12.1000 | -3.200% | 2 | 107 | -32.314% |
| 2026-07-30 | 13.9700 | 13.9700 | 12.3500 | 12.5000 | -17.219% | 26 | 95 | -34.480% |
| 2026-07-29 | 14.8800 | 16.2400 | 14.8800 | 15.1000 | +6.338% | 14 | 91 | -45.762% |
| 2026-07-28 | 15.9300 | 16.0800 | 14.2000 | 14.2000 | -3.729% | 7 | 89 | -42.324% |
| 2026-07-27 | 13.8900 | 14.7500 | 13.8900 | 14.7500 | +1.166% | 11 | 89 | -44.475% |
| 2026-07-24 | 14.3300 | 14.5800 | 14.2900 | 14.5800 | +5.806% | 8 | 87 | -43.827% |
| 2026-07-23 | 12.8800 | 13.9100 | 12.8800 | 13.7800 | +22.707% | 12 | 86 | -40.566% |
| 2026-07-22 | 11.2300 | 11.2300 | 11.1400 | 11.2300 | -0.531% | 3 | 86 | -27.070% |
| 2026-07-21 | 11.6500 | 11.6500 | 11.2900 | 11.2900 | -8.583% | 3 | 83 | -27.458% |
| 2026-07-20 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -4.264% | 2 | 83 | -33.684% |
| 2026-07-17 | 14.6400 | 15.0100 | 12.9000 | 12.9000 | +8.040% | 4 | 82 | -36.512% |
| 2026-07-16 | 11.7100 | 11.9600 | 11.7000 | 11.9400 | +4.007% | 61 | 22 | -31.407% |
| 2026-07-15 | 10.5500 | 11.4800 | 10.3800 | 11.4800 | +9.438% | 17 | 6 | -28.659% |
| 2026-07-14 | 10.4700 | 10.4900 | 10.4700 | 10.4900 | 0.000% | 6 | 0 | -21.926% |