QQQ261120P00645000
QQQ Nov 20 2026 645.00 Put
optionOPRA
EODNov 5, 2026
19.28USD+635.878%(+16.66)14,176Vol13,783OI
QQQ261120P00645000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.6100 | 19.6600 | 3.5700 | 19.2800 | +635.878% | 14,176 | 12,194 | 0.000% |
| 2026-11-04 | 4.0700 | 4.0700 | 2.2600 | 2.6200 | -55.214% | 927 | 12,105 | +635.878% |
| 2026-11-03 | 6.1500 | 6.3200 | 5.3000 | 5.8500 | -17.837% | 402 | 12,034 | +229.573% |
| 2026-11-02 | 3.9600 | 7.2300 | 3.1500 | 7.1200 | +40.990% | 5,545 | 13,517 | +170.787% |
| 2026-10-30 | 3.9000 | 8.2000 | 3.5900 | 5.0500 | +65.574% | 7,185 | 11,265 | +281.782% |
| 2026-10-29 | 2.0600 | 3.0500 | 1.6700 | 3.0500 | +84.848% | 485 | 11,014 | +532.131% |
| 2026-10-28 | 1.9800 | 2.2700 | 1.4400 | 1.6500 | -24.658% | 14,148 | 13,680 | +1068.485% |
| 2026-10-27 | 2.8600 | 2.9100 | 2.1500 | 2.1900 | -30.255% | 323 | 13,633 | +780.365% |
| 2026-10-26 | 4.3500 | 4.3500 | 2.8700 | 3.1400 | -36.437% | 517 | 13,616 | +514.013% |
| 2026-10-23 | 5.7300 | 5.9300 | 4.3600 | 4.9400 | -8.349% | 1,106 | 13,540 | +290.283% |
| 2026-10-22 | 3.6600 | 6.1100 | 3.3900 | 5.3900 | +119.106% | 2,970 | 13,045 | +257.699% |
| 2026-10-21 | 2.7200 | 2.9900 | 2.3200 | 2.4600 | -20.645% | 610 | 13,176 | +683.740% |
| 2026-10-20 | 4.0300 | 4.4400 | 2.9700 | 3.1000 | -14.601% | 649 | 12,994 | +521.935% |
| 2026-10-19 | 3.3900 | 3.8500 | 2.9300 | 3.6300 | -30.725% | 1,196 | 13,128 | +431.129% |
| 2026-10-16 | 2.6000 | 6.1300 | 2.5200 | 5.2400 | +99.240% | 11,348 | 7,078 | +267.939% |
| 2026-10-15 | 3.5900 | 4.1100 | 2.5700 | 2.6300 | +0.382% | 771 | 7,174 | +633.080% |
| 2026-10-14 | 1.9200 | 3.0000 | 1.7900 | 2.6200 | +44.751% | 358 | 7,621 | +635.878% |
| 2026-10-13 | 1.9400 | 1.9400 | 1.7100 | 1.8100 | +7.101% | 649 | 7,920 | +965.193% |
| 2026-10-12 | 1.7100 | 1.7900 | 1.6600 | 1.6900 | -0.588% | 239 | 7,922 | +1040.828% |
| 2026-10-09 | 1.7800 | 1.7900 | 1.6500 | 1.7000 | -17.874% | 149 | 7,885 | +1034.118% |
| 2026-10-08 | 1.7600 | 2.5100 | 1.6600 | 2.0700 | +21.765% | 1,125 | 6,943 | +831.401% |
| 2026-10-07 | 2.0500 | 2.0500 | 1.7000 | 1.7000 | +1.190% | 54 | 6,949 | +1034.118% |
| 2026-10-06 | 1.8000 | 1.8300 | 1.6200 | 1.6800 | -18.049% | 1,024 | 6,927 | +1047.619% |
| 2026-10-05 | 2.3800 | 2.3800 | 2.0200 | 2.0500 | -16.667% | 52 | 6,940 | +840.488% |
| 2026-10-02 | 2.5500 | 2.6500 | 2.3900 | 2.4600 | -19.870% | 89 | 6,979 | +683.740% |
| 2026-10-01 | 3.5000 | 3.7200 | 3.0600 | 3.0700 | +4.068% | 338 | 6,721 | +528.013% |
| 2026-09-30 | 3.2000 | 3.2000 | 2.9200 | 2.9500 | -10.876% | 46 | 6,779 | +553.559% |
| 2026-09-29 | 3.4500 | 3.6900 | 3.1900 | 3.3100 | -7.022% | 33 | 6,768 | +482.477% |
| 2026-09-28 | 3.5400 | 3.9800 | 3.4100 | 3.5600 | +12.658% | 86 | 6,701 | +441.573% |
| 2026-09-25 | 3.5400 | 3.8200 | 3.1600 | 3.1600 | -10.227% | 141 | 6,628 | +510.127% |
| 2026-09-24 | 4.1300 | 4.1400 | 3.5200 | 3.5200 | -3.030% | 173 | 6,514 | +447.727% |
| 2026-09-23 | 3.3600 | 3.7600 | 3.3600 | 3.6300 | +15.974% | 497 | 6,184 | +431.129% |
| 2026-09-22 | 3.5000 | 3.5000 | 3.1300 | 3.1300 | -12.570% | 126 | 6,212 | +515.974% |
| 2026-09-21 | 4.1600 | 4.1600 | 3.5000 | 3.5800 | -29.249% | 1,248 | 5,787 | +438.547% |
| 2026-09-18 | 5.3900 | 5.9000 | 4.9900 | 5.0600 | -11.384% | 160 | 5,773 | +281.028% |
| 2026-09-17 | 5.8500 | 6.2200 | 5.6900 | 5.7100 | -29.419% | 243 | 5,663 | +237.653% |
| 2026-09-16 | 7.3000 | 9.1700 | 7.0700 | 8.0900 | -1.462% | 157 | 5,605 | +138.319% |
| 2026-09-15 | 7.5100 | 8.2600 | 7.5100 | 8.2100 | +8.311% | 133 | 5,565 | +134.836% |
| 2026-09-14 | 8.9700 | 8.9700 | 7.0600 | 7.5800 | +11.471% | 39 | 5,541 | +154.354% |
| 2026-09-11 | 7.1000 | 7.2900 | 6.5200 | 6.8000 | -19.811% | 156 | 5,547 | +183.529% |
| 2026-09-10 | 8.9000 | 9.0000 | 7.8800 | 8.4800 | +16.644% | 134 | 5,514 | +127.358% |
| 2026-09-09 | 7.0600 | 7.6200 | 6.8700 | 7.2700 | +9.819% | 2,712 | 2,875 | +165.199% |
| 2026-09-08 | 6.8400 | 7.1900 | 6.4100 | 6.6200 | -0.601% | 97 | 2,855 | +191.239% |
| 2026-09-04 | 6.2800 | 6.6800 | 6.1100 | 6.6600 | -3.618% | 63 | 2,811 | +189.489% |
| 2026-09-03 | 7.4600 | 7.7800 | 6.7400 | 6.9100 | -13.300% | 100 | 2,801 | +179.016% |
| 2026-09-02 | 8.9200 | 8.9300 | 7.9300 | 7.9700 | -7.861% | 95 | 2,814 | +141.907% |
| 2026-09-01 | 8.4800 | 8.9300 | 7.5500 | 8.6500 | +24.460% | 152 | 2,795 | +122.890% |
| 2026-08-31 | 7.5600 | 7.8200 | 6.9500 | 6.9500 | -5.571% | 71 | 2,764 | +177.410% |
| 2026-08-28 | 7.3700 | 7.7300 | 6.7000 | 7.3600 | +2.364% | 186 | 2,870 | +161.957% |
| 2026-08-27 | 7.8200 | 7.9500 | 7.1900 | 7.1900 | -17.451% | 82 | 2,866 | +168.150% |
| 2026-08-26 | 9.2000 | 9.4400 | 8.7100 | 8.7100 | -8.986% | 114 | 2,853 | +121.355% |
| 2026-08-25 | 9.2800 | 9.9500 | 9.2800 | 9.5700 | -6.268% | 30 | 2,841 | +101.463% |
| 2026-08-24 | 10.1000 | 11.2500 | 9.7100 | 10.2100 | +4.504% | 488 | 2,536 | +88.834% |
| 2026-08-21 | 10.1800 | 10.7100 | 9.7400 | 9.7700 | -12.219% | 33 | 2,530 | +97.339% |
| 2026-08-20 | 10.3900 | 11.2100 | 10.1800 | 11.1300 | +12.538% | 464 | 2,404 | +73.226% |
| 2026-08-19 | 10.4600 | 10.7000 | 9.8600 | 9.8900 | -1.885% | 52 | 2,376 | +94.944% |
| 2026-08-18 | 10.0800 | 10.5400 | 9.8300 | 10.0800 | +16.532% | 78 | 2,372 | +91.270% |
| 2026-08-17 | 8.0000 | 8.6600 | 8.0000 | 8.6500 | +3.469% | 21 | 2,378 | +122.890% |
| 2026-08-14 | 8.2400 | 8.9200 | 8.2400 | 8.3600 | -0.713% | 50 | 2,372 | +130.622% |
| 2026-08-13 | 8.5500 | 8.6100 | 8.4200 | 8.4200 | -9.365% | 23 | 2,379 | +128.979% |
| 2026-08-12 | 9.2700 | 9.6700 | 9.0100 | 9.2900 | -10.242% | 88 | 2,334 | +107.535% |
| 2026-08-11 | 10.4200 | 10.7100 | 10.1900 | 10.3500 | -1.522% | 143 | 2,246 | +86.280% |
| 2026-08-10 | 10.7400 | 10.7400 | 10.0400 | 10.5100 | -0.943% | 21 | 2,230 | +83.444% |
| 2026-08-07 | 11.0500 | 11.1100 | 10.6100 | 10.6100 | -12.675% | 63 | 2,228 | +81.715% |
| 2026-08-06 | 12.8500 | 13.5500 | 12.1000 | 12.1500 | +5.744% | 7 | 2,226 | +58.683% |
| 2026-08-05 | 11.5000 | 11.7700 | 11.2500 | 11.4900 | -0.174% | 29 | 2,217 | +67.798% |
| 2026-08-04 | 13.8000 | 13.8000 | 11.5000 | 11.5100 | -26.218% | 285 | 1,971 | +67.507% |
| 2026-08-03 | 18.3800 | 18.3800 | 15.3000 | 15.6000 | -18.153% | 49 | 1,957 | +23.590% |
| 2026-07-31 | 18.0000 | 21.4000 | 17.7800 | 19.0600 | -8.847% | 35 | 1,932 | +1.154% |
| 2026-07-30 | 23.5200 | 23.5200 | 20.5500 | 20.9100 | -19.577% | 25 | 1,962 | -7.795% |
| 2026-07-29 | 23.6200 | 27.5800 | 22.3500 | 26.0000 | +10.638% | 91 | 1,903 | -25.846% |
| 2026-07-28 | 23.9900 | 25.9200 | 23.0900 | 23.5000 | +0.213% | 18 | 1,898 | -17.957% |
| 2026-07-27 | 20.8900 | 24.0000 | 20.3300 | 23.4500 | +0.385% | 414 | 1,624 | -17.783% |
| 2026-07-24 | 23.2300 | 23.3700 | 21.5300 | 23.3600 | +6.715% | 632 | 1,002 | -17.466% |
| 2026-07-23 | 23.0400 | 23.0400 | 21.0600 | 21.8900 | +23.742% | 28 | 978 | -11.923% |
| 2026-07-22 | 17.9100 | 17.9100 | 17.4400 | 17.6900 | +1.086% | 16 | 977 | +8.988% |
| 2026-07-21 | 18.7300 | 18.7300 | 17.5000 | 17.5000 | -15.459% | 53 | 942 | +10.171% |
| 2026-07-20 | 19.4600 | 20.7000 | 19.2200 | 20.7000 | -3.226% | 903 | 45 | -6.860% |
| 2026-07-17 | 22.2500 | 24.0500 | 20.0500 | 21.3900 | +13.355% | 44 | 5 | -9.864% |
| 2026-07-16 | 18.3700 | 19.0400 | 17.6100 | 18.8700 | +15.272% | 5 | 1 | +2.173% |
| 2026-07-15 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | 0.000% | 1 | 0 | +17.776% |