QQQ261120P00650000
QQQ Nov 20 2026 650.00 Put
optionOPRA
EODNov 5, 2026
21.31USD+639.931%(+18.43)51,042Vol49,831OI
QQQ261120P00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.2800 | 22.0500 | 4.2100 | 21.3100 | +639.931% | 51,042 | 41,460 | 0.000% |
| 2026-11-04 | 4.8800 | 4.8800 | 2.6800 | 2.8800 | -58.321% | 25,185 | 44,257 | +639.931% |
| 2026-11-03 | 7.0800 | 7.2500 | 6.0300 | 6.9100 | -8.477% | 13,759 | 43,871 | +208.394% |
| 2026-11-02 | 4.6100 | 8.4100 | 3.6000 | 7.5500 | +30.849% | 11,102 | 44,658 | +182.252% |
| 2026-10-30 | 4.4300 | 9.1800 | 4.0200 | 5.7700 | +76.453% | 25,238 | 46,059 | +269.324% |
| 2026-10-29 | 2.4000 | 3.4400 | 1.9000 | 3.2700 | +91.228% | 2,214 | 45,832 | +551.682% |
| 2026-10-28 | 2.2700 | 2.5000 | 1.5900 | 1.7100 | -31.600% | 9,585 | 49,018 | +1146.199% |
| 2026-10-27 | 3.2500 | 3.3300 | 2.4100 | 2.5000 | -31.880% | 1,338 | 48,752 | +752.400% |
| 2026-10-26 | 5.3500 | 5.3500 | 3.1700 | 3.6700 | -33.514% | 4,097 | 47,927 | +480.654% |
| 2026-10-23 | 6.3100 | 6.5000 | 4.8900 | 5.5200 | -6.282% | 8,002 | 48,139 | +286.051% |
| 2026-10-22 | 4.1100 | 6.7800 | 3.7900 | 5.8900 | +110.357% | 8,063 | 45,845 | +261.800% |
| 2026-10-21 | 3.0600 | 3.2700 | 2.5900 | 2.8000 | -18.841% | 2,136 | 49,897 | +661.071% |
| 2026-10-20 | 4.2100 | 4.8800 | 3.2400 | 3.4500 | -12.658% | 6,894 | 46,674 | +517.681% |
| 2026-10-19 | 3.7800 | 4.2100 | 3.2200 | 3.9500 | -31.185% | 28,821 | 47,156 | +439.494% |
| 2026-10-16 | 2.9100 | 6.6900 | 2.9000 | 5.7400 | +90.698% | 12,207 | 41,982 | +271.254% |
| 2026-10-15 | 3.9700 | 4.5900 | 2.8500 | 3.0100 | 0.000% | 4,697 | 42,215 | +607.973% |
| 2026-10-14 | 2.1600 | 3.3800 | 2.0000 | 3.0100 | +57.592% | 4,825 | 39,757 | +607.973% |
| 2026-10-13 | 2.1700 | 2.1700 | 1.8600 | 1.9100 | +3.243% | 1,468 | 39,403 | +1015.707% |
| 2026-10-12 | 1.8700 | 2.0300 | 1.8200 | 1.8500 | -0.538% | 253 | 39,350 | +1051.892% |
| 2026-10-09 | 1.9600 | 2.0900 | 1.7900 | 1.8600 | -18.421% | 594 | 39,447 | +1045.699% |
| 2026-10-08 | 2.0200 | 2.7600 | 1.8200 | 2.2800 | +25.275% | 3,781 | 40,508 | +834.649% |
| 2026-10-07 | 2.2100 | 2.2500 | 1.8200 | 1.8200 | -2.151% | 347 | 40,471 | +1070.879% |
| 2026-10-06 | 2.0000 | 2.0300 | 1.7600 | 1.8600 | -16.592% | 2,652 | 40,396 | +1045.699% |
| 2026-10-05 | 2.6000 | 2.6000 | 2.2100 | 2.2300 | -17.100% | 467 | 42,470 | +855.605% |
| 2026-10-02 | 2.7100 | 2.9200 | 2.5600 | 2.6900 | -19.701% | 3,007 | 41,659 | +692.193% |
| 2026-10-01 | 3.4700 | 4.1000 | 3.2400 | 3.3500 | -9.459% | 5,187 | 37,499 | +536.119% |
| 2026-09-30 | 3.4200 | 3.7000 | 3.1900 | 3.7000 | +0.543% | 2,890 | 35,093 | +475.946% |
| 2026-09-29 | 3.6100 | 4.0200 | 3.4600 | 3.6800 | -5.641% | 2,496 | 32,843 | +479.076% |
| 2026-09-28 | 3.7600 | 4.3500 | 3.6000 | 3.9000 | +11.111% | 1,778 | 31,801 | +446.410% |
| 2026-09-25 | 3.8400 | 4.2700 | 3.4000 | 3.5100 | -8.831% | 1,513 | 31,361 | +507.123% |
| 2026-09-24 | 4.4500 | 4.5100 | 3.8000 | 3.8500 | -4.938% | 517 | 31,383 | +453.506% |
| 2026-09-23 | 3.4400 | 4.2100 | 3.4400 | 4.0500 | +15.385% | 722 | 31,363 | +426.173% |
| 2026-09-22 | 3.7700 | 3.7900 | 3.3800 | 3.5100 | -12.250% | 4,581 | 27,572 | +507.123% |
| 2026-09-21 | 4.4700 | 4.5800 | 3.8000 | 4.0000 | -24.812% | 13,330 | 19,955 | +432.750% |
| 2026-09-18 | 5.7700 | 6.5000 | 5.3200 | 5.3200 | -15.152% | 1,484 | 20,415 | +300.564% |
| 2026-09-17 | 4.7500 | 6.8300 | 4.7500 | 6.2700 | -26.581% | 1,507 | 19,533 | +239.872% |
| 2026-09-16 | 7.8700 | 10.0200 | 7.4400 | 8.5400 | -1.043% | 1,995 | 19,555 | +149.532% |
| 2026-09-15 | 8.3400 | 9.1600 | 8.0600 | 8.6300 | +7.205% | 1,286 | 19,038 | +146.929% |
| 2026-09-14 | 9.8400 | 9.8800 | 7.6800 | 8.0500 | +8.054% | 541 | 19,037 | +164.720% |
| 2026-09-11 | 7.7000 | 7.8700 | 7.1000 | 7.4500 | -19.022% | 795 | 19,374 | +186.040% |
| 2026-09-10 | 9.5600 | 9.6400 | 8.5100 | 9.2000 | +16.751% | 2,496 | 18,563 | +131.630% |
| 2026-09-09 | 7.5900 | 8.1900 | 7.4300 | 7.8800 | +7.211% | 482 | 18,595 | +170.431% |
| 2026-09-08 | 7.1000 | 7.7600 | 6.9000 | 7.3500 | +1.660% | 426 | 18,425 | +189.932% |
| 2026-09-04 | 7.0400 | 7.2800 | 6.6200 | 7.2300 | -2.429% | 2,413 | 18,425 | +194.744% |
| 2026-09-03 | 8.3900 | 8.4800 | 7.2800 | 7.4100 | -15.023% | 823 | 18,406 | +187.584% |
| 2026-09-02 | 9.5800 | 9.6800 | 8.6200 | 8.7200 | -7.920% | 3,863 | 18,762 | +144.381% |
| 2026-09-01 | 9.2200 | 9.7800 | 8.0700 | 9.4700 | +27.285% | 11,333 | 9,148 | +125.026% |
| 2026-08-31 | 8.2100 | 8.5300 | 7.4300 | 7.4400 | -7.578% | 495 | 9,049 | +186.425% |
| 2026-08-28 | 7.8000 | 8.5400 | 7.2100 | 8.0500 | +3.205% | 747 | 8,603 | +164.720% |
| 2026-08-27 | 8.6300 | 8.8800 | 7.7900 | 7.8000 | -17.285% | 440 | 8,708 | +173.205% |
| 2026-08-26 | 10.3300 | 10.3300 | 9.4200 | 9.4300 | -5.982% | 263 | 8,714 | +125.981% |
| 2026-08-25 | 10.2400 | 10.7100 | 9.8400 | 10.0300 | -9.395% | 1,288 | 8,853 | +112.463% |
| 2026-08-24 | 11.5500 | 12.1200 | 10.5100 | 11.0700 | +4.041% | 776 | 8,369 | +92.502% |
| 2026-08-21 | 11.3000 | 11.7000 | 10.3100 | 10.6400 | -9.215% | 751 | 7,987 | +100.282% |
| 2026-08-20 | 11.0000 | 12.2000 | 10.8100 | 11.7200 | +10.670% | 1,372 | 7,084 | +81.826% |
| 2026-08-19 | 10.4700 | 11.5000 | 10.2000 | 10.5900 | -3.022% | 2,657 | 4,841 | +101.228% |
| 2026-08-18 | 10.9300 | 11.4000 | 10.4800 | 10.9200 | +17.799% | 369 | 4,658 | +95.147% |
| 2026-08-17 | 8.5300 | 9.2700 | 8.4400 | 9.2700 | +3.000% | 113 | 5,112 | +129.881% |
| 2026-08-14 | 8.9500 | 9.6000 | 8.9400 | 9.0000 | -1.532% | 1,023 | 4,382 | +136.778% |
| 2026-08-13 | 9.5000 | 9.5000 | 8.9100 | 9.1400 | -9.505% | 138 | 4,312 | +133.151% |
| 2026-08-12 | 9.9900 | 10.3800 | 9.6700 | 10.1000 | -9.091% | 106 | 4,310 | +110.990% |
| 2026-08-11 | 11.4700 | 11.6300 | 10.9500 | 11.1100 | -2.115% | 2,006 | 2,469 | +91.809% |
| 2026-08-10 | 11.4400 | 11.5400 | 10.7600 | 11.3500 | +0.889% | 99 | 2,455 | +87.753% |
| 2026-08-07 | 11.7700 | 12.0400 | 11.1900 | 11.2500 | -12.587% | 126 | 2,401 | +89.422% |
| 2026-08-06 | 14.2700 | 14.5000 | 12.6700 | 12.8700 | +0.234% | 125 | 2,393 | +65.579% |
| 2026-08-05 | 12.4200 | 12.8400 | 12.0100 | 12.8400 | +2.067% | 1,026 | 1,959 | +65.966% |
| 2026-08-04 | 14.3600 | 14.4700 | 12.4300 | 12.5800 | -24.535% | 647 | 1,544 | +69.396% |
| 2026-08-03 | 20.5000 | 20.6000 | 16.4400 | 16.6700 | -19.430% | 431 | 1,211 | +27.834% |
| 2026-07-31 | 19.9100 | 23.4900 | 18.8300 | 20.6900 | -4.478% | 227 | 1,168 | +2.997% |
| 2026-07-30 | 24.9600 | 25.0300 | 21.6600 | 21.6600 | -25.336% | 205 | 1,151 | -1.616% |
| 2026-07-29 | 25.3500 | 29.5100 | 23.7000 | 29.0100 | +16.040% | 295 | 1,146 | -26.543% |
| 2026-07-28 | 26.5900 | 27.8500 | 24.3000 | 25.0000 | +4.559% | 117 | 1,110 | -14.760% |
| 2026-07-27 | 21.6600 | 26.2800 | 21.6600 | 23.9100 | -1.847% | 101 | 1,111 | -10.874% |
| 2026-07-24 | 23.2800 | 24.9900 | 22.1000 | 24.3600 | +6.842% | 151 | 1,227 | -12.521% |
| 2026-07-23 | 22.5000 | 24.1000 | 21.3500 | 22.8000 | +20.380% | 638 | 739 | -6.535% |
| 2026-07-22 | 19.2100 | 19.2400 | 18.5000 | 18.9400 | +3.103% | 343 | 552 | +12.513% |
| 2026-07-21 | 19.0600 | 20.0000 | 18.3700 | 18.3700 | -16.119% | 103 | 551 | +16.004% |
| 2026-07-20 | 20.4200 | 21.9000 | 19.9600 | 21.9000 | -4.783% | 491 | 107 | -2.694% |
| 2026-07-17 | 24.8000 | 24.9300 | 21.2000 | 23.0000 | +12.856% | 92 | 73 | -7.348% |
| 2026-07-16 | 18.8500 | 20.3800 | 18.8500 | 20.3800 | +17.464% | 6 | 71 | +4.563% |
| 2026-07-15 | 17.0900 | 19.1400 | 17.0900 | 17.3500 | -1.588% | 28 | 76 | +22.824% |
| 2026-07-14 | 17.7800 | 17.9700 | 17.2900 | 17.6300 | -9.357% | 72 | 13 | +20.874% |
| 2026-07-13 | 18.4200 | 19.6000 | 18.4200 | 19.4500 | 0.000% | 21 | 0 | +9.563% |