QQQ261120P00640000
QQQ Nov 20 2026 640.00 Put
optionOPRA
EODNov 5, 2026
17.42USD+745.631%(+15.36)26,759Vol42,319OI
QQQ261120P00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.0600 | 17.7500 | 3.0500 | 17.4200 | +745.631% | 26,759 | 29,785 | 0.000% |
| 2026-11-04 | 3.4000 | 3.5600 | 1.9000 | 2.0600 | -60.911% | 12,355 | 25,897 | +745.631% |
| 2026-11-03 | 5.4000 | 5.5300 | 4.5900 | 5.2700 | -9.605% | 11,222 | 22,132 | +230.550% |
| 2026-11-02 | 3.4900 | 6.5500 | 2.7300 | 5.8300 | +27.293% | 3,580 | 21,515 | +198.799% |
| 2026-10-30 | 3.3500 | 7.3500 | 3.1200 | 4.5800 | +84.677% | 13,015 | 15,379 | +280.349% |
| 2026-10-29 | 1.9700 | 2.4800 | 1.4900 | 2.4800 | +54.037% | 1,160 | 15,496 | +602.419% |
| 2026-10-28 | 1.7900 | 2.0400 | 1.3200 | 1.6100 | -20.690% | 1,162 | 15,264 | +981.988% |
| 2026-10-27 | 2.5900 | 2.6100 | 1.9200 | 2.0300 | -31.186% | 578 | 15,241 | +758.128% |
| 2026-10-26 | 4.1200 | 4.1800 | 2.5500 | 2.9500 | -35.307% | 1,376 | 14,944 | +490.508% |
| 2026-10-23 | 5.0600 | 5.3400 | 3.9800 | 4.5600 | -6.366% | 4,135 | 12,283 | +282.018% |
| 2026-10-22 | 3.3600 | 5.5400 | 3.1600 | 4.8700 | +121.364% | 6,580 | 7,060 | +257.700% |
| 2026-10-21 | 2.4400 | 2.7200 | 2.1000 | 2.2000 | -21.708% | 810 | 7,087 | +691.818% |
| 2026-10-20 | 3.5500 | 4.0400 | 2.6500 | 2.8100 | -15.106% | 522 | 7,132 | +519.929% |
| 2026-10-19 | 3.3400 | 3.5000 | 2.6600 | 3.3100 | -30.608% | 854 | 7,274 | +426.284% |
| 2026-10-16 | 2.3100 | 5.6200 | 2.2600 | 4.7700 | +101.266% | 2,353 | 6,922 | +265.199% |
| 2026-10-15 | 3.3200 | 3.7200 | 2.3300 | 2.3700 | -1.250% | 1,030 | 6,629 | +635.021% |
| 2026-10-14 | 1.7000 | 2.6900 | 1.6700 | 2.4000 | +52.866% | 280 | 6,638 | +625.833% |
| 2026-10-13 | 1.7500 | 1.7600 | 1.5300 | 1.5700 | +2.614% | 115 | 6,622 | +1009.554% |
| 2026-10-12 | 1.5200 | 1.6700 | 1.5000 | 1.5300 | -0.649% | 131 | 6,619 | +1038.562% |
| 2026-10-09 | 1.6400 | 1.6600 | 1.5000 | 1.5400 | -17.647% | 115 | 6,590 | +1031.169% |
| 2026-10-08 | 1.6600 | 2.1600 | 1.5200 | 1.8700 | +23.026% | 976 | 6,317 | +831.551% |
| 2026-10-07 | 1.8000 | 1.9000 | 1.5200 | 1.5200 | -2.564% | 339 | 6,484 | +1046.053% |
| 2026-10-06 | 1.6300 | 1.6900 | 1.4900 | 1.5600 | -17.021% | 158 | 6,522 | +1016.667% |
| 2026-10-05 | 2.0300 | 2.1000 | 1.8500 | 1.8800 | -16.814% | 121 | 6,550 | +826.596% |
| 2026-10-02 | 2.2400 | 2.5000 | 2.1600 | 2.2600 | -20.423% | 383 | 6,804 | +670.796% |
| 2026-10-01 | 3.1000 | 3.3700 | 2.7200 | 2.8400 | -9.554% | 114 | 6,800 | +513.380% |
| 2026-09-30 | 2.7800 | 3.1400 | 2.7000 | 3.1400 | +2.614% | 253 | 6,801 | +454.777% |
| 2026-09-29 | 3.2300 | 3.2700 | 2.9600 | 3.0600 | -5.263% | 443 | 6,986 | +469.281% |
| 2026-09-28 | 3.3300 | 3.6400 | 3.1400 | 3.2300 | +7.667% | 563 | 7,039 | +439.319% |
| 2026-09-25 | 3.1300 | 3.5700 | 2.9300 | 3.0000 | -8.537% | 326 | 7,058 | +480.667% |
| 2026-09-24 | 3.5900 | 3.8500 | 3.2600 | 3.2800 | -2.959% | 277 | 6,958 | +431.098% |
| 2026-09-23 | 3.0900 | 3.5600 | 3.0900 | 3.3800 | +16.552% | 141 | 6,990 | +415.385% |
| 2026-09-22 | 3.2000 | 3.2300 | 2.8900 | 2.9000 | -12.651% | 318 | 6,990 | +500.690% |
| 2026-09-21 | 3.8100 | 3.8100 | 3.2500 | 3.3200 | -27.511% | 1,150 | 7,418 | +424.699% |
| 2026-09-18 | 4.9900 | 5.4700 | 4.5800 | 4.5800 | -13.585% | 1,024 | 7,046 | +280.349% |
| 2026-09-17 | 5.4900 | 5.7700 | 5.2400 | 5.3000 | -26.997% | 409 | 7,025 | +228.679% |
| 2026-09-16 | 6.7000 | 8.4600 | 6.3000 | 7.2600 | -2.024% | 300 | 6,880 | +139.945% |
| 2026-09-15 | 6.9700 | 7.7500 | 6.8000 | 7.4100 | +6.313% | 492 | 6,638 | +135.088% |
| 2026-09-14 | 8.4300 | 8.4300 | 6.5100 | 6.9700 | +9.077% | 400 | 6,464 | +149.928% |
| 2026-09-11 | 6.4100 | 6.7000 | 6.0200 | 6.3900 | -18.909% | 268 | 6,400 | +172.613% |
| 2026-09-10 | 8.0900 | 8.1500 | 7.1700 | 7.8800 | +17.612% | 1,094 | 5,686 | +121.066% |
| 2026-09-09 | 6.5600 | 7.0200 | 6.3100 | 6.7000 | +7.717% | 194 | 5,581 | +160.000% |
| 2026-09-08 | 5.9100 | 6.4500 | 5.9100 | 6.2200 | +0.810% | 115 | 5,572 | +180.064% |
| 2026-09-04 | 5.8900 | 6.1700 | 5.7000 | 6.1700 | -2.063% | 102 | 5,553 | +182.334% |
| 2026-09-03 | 7.0700 | 7.1900 | 6.1200 | 6.3000 | -14.980% | 622 | 5,849 | +176.508% |
| 2026-09-02 | 7.9700 | 8.0500 | 7.3200 | 7.4100 | -8.292% | 244 | 5,912 | +135.088% |
| 2026-09-01 | 7.6800 | 8.1700 | 6.9000 | 8.0800 | +28.051% | 2,515 | 3,691 | +115.594% |
| 2026-08-31 | 7.1600 | 7.2000 | 6.3100 | 6.3100 | -6.932% | 498 | 3,516 | +176.070% |
| 2026-08-28 | 6.8100 | 7.2500 | 6.1500 | 6.7800 | +0.743% | 173 | 3,506 | +156.932% |
| 2026-08-27 | 7.4700 | 7.6400 | 6.7300 | 6.7300 | -17.322% | 132 | 3,486 | +158.841% |
| 2026-08-26 | 8.6000 | 8.7900 | 8.0200 | 8.1400 | -6.758% | 81 | 3,481 | +114.005% |
| 2026-08-25 | 8.4900 | 9.1800 | 8.4900 | 8.7300 | -7.325% | 39 | 3,477 | +99.542% |
| 2026-08-24 | 10.1000 | 10.3500 | 9.2400 | 9.4200 | +2.503% | 297 | 3,427 | +84.926% |
| 2026-08-21 | 9.7700 | 9.9000 | 8.9000 | 9.1900 | -10.341% | 566 | 3,683 | +89.554% |
| 2026-08-20 | 9.7000 | 10.5200 | 9.5500 | 10.2500 | +9.979% | 757 | 3,354 | +69.951% |
| 2026-08-19 | 9.1000 | 10.0000 | 8.8800 | 9.3200 | -1.998% | 103 | 3,360 | +86.910% |
| 2026-08-18 | 9.3300 | 9.7800 | 9.2500 | 9.5100 | +18.579% | 103 | 3,332 | +83.176% |
| 2026-08-17 | 7.5900 | 8.0700 | 7.3500 | 8.0200 | +3.085% | 154 | 3,228 | +117.207% |
| 2026-08-14 | 7.7500 | 8.3800 | 7.7500 | 7.7800 | -2.261% | 80 | 3,208 | +123.907% |
| 2026-08-13 | 8.0700 | 8.0700 | 7.7400 | 7.9600 | -8.295% | 43 | 3,199 | +118.844% |
| 2026-08-12 | 8.7500 | 9.1100 | 8.3500 | 8.6800 | -13.974% | 107 | 3,199 | +100.691% |
| 2026-08-11 | 10.1100 | 10.1100 | 9.6400 | 10.0900 | +1.714% | 2,070 | 1,189 | +72.646% |
| 2026-08-10 | 10.0000 | 10.0000 | 9.4200 | 9.9200 | -2.554% | 191 | 1,125 | +75.605% |
| 2026-08-07 | 10.1600 | 10.2600 | 9.9400 | 10.1800 | -9.832% | 25 | 1,122 | +71.120% |
| 2026-08-06 | 11.3200 | 11.6200 | 11.2000 | 11.2900 | +1.987% | 26 | 1,107 | +54.296% |
| 2026-08-05 | 10.3900 | 11.0700 | 10.3900 | 11.0700 | +1.467% | 414 | 798 | +57.362% |
| 2026-08-04 | 12.4500 | 12.5300 | 10.8100 | 10.9100 | -24.759% | 87 | 772 | +59.670% |
| 2026-08-03 | 16.5000 | 16.5000 | 14.3800 | 14.5000 | -18.813% | 40 | 768 | +20.138% |
| 2026-07-31 | 17.0900 | 20.5900 | 16.6200 | 17.8600 | -8.691% | 108 | 710 | -2.464% |
| 2026-07-30 | 22.0000 | 22.1600 | 19.1600 | 19.5600 | -27.015% | 40 | 697 | -10.941% |
| 2026-07-29 | 24.3400 | 26.8000 | 20.8400 | 26.8000 | +20.558% | 308 | 568 | -35.000% |
| 2026-07-28 | 24.2200 | 24.7700 | 21.7000 | 22.2300 | -1.594% | 456 | 189 | -21.637% |
| 2026-07-27 | 21.0700 | 23.2400 | 20.8600 | 22.5900 | +2.217% | 19 | 185 | -22.886% |
| 2026-07-24 | 21.7300 | 22.1000 | 19.9700 | 22.1000 | +7.230% | 111 | 108 | -21.176% |
| 2026-07-23 | 20.0400 | 21.7500 | 19.6800 | 20.6100 | +21.809% | 107 | 77 | -15.478% |
| 2026-07-22 | 17.0000 | 17.0000 | 16.6200 | 16.9200 | +2.421% | 44 | 56 | +2.955% |
| 2026-07-21 | 16.6100 | 16.6100 | 16.5200 | 16.5200 | -14.093% | 13 | 44 | +5.448% |
| 2026-07-20 | 18.3700 | 19.2300 | 17.6800 | 19.2300 | -7.012% | 22 | 31 | -9.412% |
| 2026-07-17 | 21.4200 | 21.4200 | 19.0200 | 20.6800 | +13.502% | 25 | 13 | -15.764% |
| 2026-07-16 | 16.6700 | 18.2200 | 16.6700 | 18.2200 | +17.929% | 5 | 12 | -4.391% |
| 2026-07-15 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -1.278% | 1 | 11 | +12.751% |
| 2026-07-14 | 16.2400 | 16.2400 | 15.6500 | 15.6500 | -9.485% | 3 | 9 | +11.310% |
| 2026-07-13 | 16.5600 | 17.2900 | 16.5600 | 17.2900 | 0.000% | 10 | 0 | +0.752% |