QQQ261120P00665000
QQQ Nov 20 2026 665.00 Put
optionOPRA
EODNov 5, 2026
28.84USD+460.000%(+23.69)10,393Vol9,281OI
QQQ261120P00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.2600 | 29.3600 | 7.2600 | 28.8400 | +460.000% | 10,393 | 11,236 | 0.000% |
| 2026-11-04 | 7.3000 | 7.3000 | 4.3300 | 5.1500 | -50.385% | 5,970 | 12,357 | +460.000% |
| 2026-11-03 | 10.7900 | 10.7900 | 9.0500 | 10.3800 | -6.148% | 3,378 | 13,453 | +177.842% |
| 2026-11-02 | 6.8100 | 12.2900 | 5.7000 | 11.0600 | +29.206% | 6,381 | 10,427 | +160.759% |
| 2026-10-30 | 6.6800 | 12.7200 | 6.3900 | 8.5600 | +67.515% | 8,312 | 10,944 | +236.916% |
| 2026-10-29 | 3.4600 | 5.1100 | 2.9200 | 5.1100 | +70.333% | 638 | 10,878 | +464.384% |
| 2026-10-28 | 3.1900 | 3.6900 | 2.3000 | 3.0000 | -16.667% | 466 | 10,984 | +861.333% |
| 2026-10-27 | 4.4900 | 4.6000 | 3.4500 | 3.6000 | -30.502% | 912 | 11,293 | +701.111% |
| 2026-10-26 | 7.1000 | 7.1000 | 4.5900 | 5.1800 | -33.504% | 1,018 | 11,380 | +456.757% |
| 2026-10-23 | 8.8100 | 8.8500 | 6.8100 | 7.7900 | -6.145% | 847 | 11,267 | +270.218% |
| 2026-10-22 | 5.4300 | 9.1600 | 5.4300 | 8.3000 | +110.127% | 5,763 | 7,552 | +247.470% |
| 2026-10-21 | 4.1900 | 4.5600 | 3.5700 | 3.9500 | -17.191% | 1,325 | 7,156 | +630.127% |
| 2026-10-20 | 5.7900 | 6.5400 | 4.5100 | 4.7700 | -10.169% | 1,996 | 5,491 | +504.612% |
| 2026-10-19 | 5.2000 | 5.6400 | 4.2800 | 5.3100 | -29.482% | 1,427 | 5,369 | +443.126% |
| 2026-10-16 | 4.0700 | 8.6000 | 3.8700 | 7.5300 | +84.108% | 3,170 | 5,671 | +283.001% |
| 2026-10-15 | 5.7300 | 6.3100 | 3.9400 | 4.0900 | 0.000% | 1,750 | 5,123 | +605.134% |
| 2026-10-14 | 3.0200 | 4.5800 | 2.8100 | 4.0900 | +56.705% | 2,627 | 3,522 | +605.134% |
| 2026-10-13 | 2.9000 | 2.9500 | 2.6100 | 2.6100 | +3.162% | 286 | 3,589 | +1004.981% |
| 2026-10-12 | 2.5100 | 2.7400 | 2.4800 | 2.5300 | +0.397% | 886 | 3,644 | +1039.921% |
| 2026-10-09 | 2.8300 | 2.8400 | 2.4100 | 2.5200 | -21.250% | 241 | 3,711 | +1044.444% |
| 2026-10-08 | 2.6200 | 3.5800 | 2.5500 | 3.2000 | +30.612% | 92 | 3,677 | +801.250% |
| 2026-10-07 | 2.7800 | 2.9800 | 2.4500 | 2.4500 | +1.240% | 141 | 3,707 | +1077.143% |
| 2026-10-06 | 2.5800 | 2.6300 | 2.3100 | 2.4200 | -17.123% | 176 | 3,814 | +1091.736% |
| 2026-10-05 | 3.3700 | 3.3700 | 2.9000 | 2.9200 | -17.045% | 118 | 3,849 | +887.671% |
| 2026-10-02 | 3.6000 | 3.8000 | 3.3800 | 3.5200 | -22.976% | 287 | 3,847 | +719.318% |
| 2026-10-01 | 4.6100 | 5.3900 | 4.2900 | 4.5700 | -2.350% | 312 | 3,836 | +531.072% |
| 2026-09-30 | 4.3500 | 4.6800 | 4.1700 | 4.6800 | -3.306% | 559 | 3,693 | +516.239% |
| 2026-09-29 | 4.6700 | 5.1100 | 4.5400 | 4.8400 | -3.777% | 418 | 3,553 | +495.868% |
| 2026-09-28 | 5.0100 | 5.6100 | 4.7900 | 5.0300 | +13.288% | 408 | 3,293 | +473.360% |
| 2026-09-25 | 5.1300 | 5.5000 | 4.4400 | 4.4400 | -12.079% | 314 | 3,358 | +549.550% |
| 2026-09-24 | 5.8100 | 5.8700 | 4.8800 | 5.0500 | -2.132% | 340 | 3,272 | +471.089% |
| 2026-09-23 | 4.5600 | 5.4000 | 4.4900 | 5.1600 | +14.922% | 294 | 3,192 | +458.915% |
| 2026-09-22 | 4.7400 | 4.7400 | 4.3400 | 4.4900 | -11.265% | 639 | 3,134 | +542.316% |
| 2026-09-21 | 5.7800 | 6.0300 | 4.8500 | 5.0600 | -29.624% | 1,447 | 3,217 | +469.960% |
| 2026-09-18 | 7.7500 | 8.3700 | 7.1700 | 7.1900 | -12.530% | 235 | 3,300 | +301.113% |
| 2026-09-17 | 8.5900 | 8.8600 | 8.0600 | 8.2200 | -28.147% | 500 | 3,359 | +250.852% |
| 2026-09-16 | 10.0800 | 12.8300 | 9.5700 | 11.4400 | -0.348% | 353 | 3,102 | +152.098% |
| 2026-09-15 | 10.8000 | 11.7100 | 10.8000 | 11.4800 | +8.507% | 148 | 3,063 | +151.220% |
| 2026-09-14 | 12.5100 | 12.5600 | 9.9000 | 10.5800 | +11.251% | 421 | 2,847 | +172.590% |
| 2026-09-11 | 10.1300 | 10.1300 | 9.1600 | 9.5100 | -19.679% | 205 | 2,849 | +203.260% |
| 2026-09-10 | 12.3400 | 12.3400 | 10.9400 | 11.8400 | +17.928% | 1,118 | 2,975 | +143.581% |
| 2026-09-09 | 9.8300 | 10.4500 | 9.8100 | 10.0400 | +4.366% | 273 | 3,086 | +187.251% |
| 2026-09-08 | 8.9600 | 10.0000 | 8.9600 | 9.6200 | +3.330% | 356 | 2,911 | +199.792% |
| 2026-09-04 | 8.9200 | 9.3100 | 8.7600 | 9.3100 | -1.793% | 803 | 2,794 | +209.774% |
| 2026-09-03 | 10.8000 | 10.8000 | 9.2800 | 9.4800 | -13.818% | 315 | 2,610 | +204.219% |
| 2026-09-02 | 12.2000 | 12.2000 | 10.9100 | 11.0000 | -9.836% | 540 | 2,234 | +162.182% |
| 2026-09-01 | 11.7200 | 12.3200 | 10.3300 | 12.2000 | +23.732% | 159 | 2,213 | +136.393% |
| 2026-08-31 | 10.5800 | 10.5800 | 9.8600 | 9.8600 | -3.711% | 128 | 2,194 | +192.495% |
| 2026-08-28 | 9.9800 | 10.8800 | 9.3400 | 10.2400 | +1.386% | 620 | 1,890 | +181.641% |
| 2026-08-27 | 10.9200 | 11.5300 | 10.1000 | 10.1000 | -18.019% | 281 | 1,806 | +185.545% |
| 2026-08-26 | 12.8300 | 12.8600 | 12.1100 | 12.3200 | -4.050% | 32 | 1,802 | +134.091% |
| 2026-08-25 | 12.4400 | 13.4400 | 12.3900 | 12.8400 | -6.414% | 36 | 1,797 | +124.611% |
| 2026-08-24 | 14.3100 | 14.8500 | 13.5400 | 13.7200 | +5.054% | 111 | 1,836 | +110.204% |
| 2026-08-21 | 14.0900 | 14.2700 | 13.0600 | 13.0600 | -11.935% | 54 | 1,840 | +120.827% |
| 2026-08-20 | 14.0100 | 15.0200 | 13.5800 | 14.8300 | +14.606% | 321 | 1,630 | +94.471% |
| 2026-08-19 | 13.9000 | 13.9000 | 12.8100 | 12.9400 | -4.077% | 20 | 1,636 | +122.875% |
| 2026-08-18 | 13.4100 | 13.7800 | 12.9500 | 13.4900 | +19.592% | 191 | 1,559 | +113.788% |
| 2026-08-17 | 10.7200 | 11.3000 | 10.5800 | 11.2800 | +1.439% | 65 | 1,550 | +155.674% |
| 2026-08-14 | 11.1100 | 11.8900 | 11.1100 | 11.1200 | -1.680% | 545 | 1,161 | +159.353% |
| 2026-08-13 | 12.1000 | 12.1000 | 11.1700 | 11.3100 | -6.452% | 214 | 1,057 | +154.996% |
| 2026-08-12 | 12.6000 | 12.7300 | 12.0500 | 12.0900 | -13.022% | 407 | 655 | +138.544% |
| 2026-08-11 | 14.1700 | 14.3700 | 13.6000 | 13.9000 | -0.714% | 64 | 660 | +107.482% |
| 2026-08-10 | 13.9700 | 14.3300 | 13.3000 | 14.0000 | -4.241% | 154 | 596 | +106.000% |
| 2026-08-07 | 14.5800 | 14.6200 | 14.5300 | 14.6200 | -5.433% | 3 | 591 | +97.264% |
| 2026-08-06 | 15.6400 | 16.3300 | 15.4600 | 15.4600 | -0.322% | 25 | 582 | +86.546% |
| 2026-08-05 | 15.1200 | 15.5100 | 14.9500 | 15.5100 | +1.905% | 27 | 586 | +85.945% |
| 2026-08-04 | 17.5300 | 17.7300 | 15.2200 | 15.2200 | -25.792% | 62 | 582 | +89.488% |
| 2026-08-03 | 24.8500 | 24.8500 | 20.2000 | 20.5100 | -18.482% | 98 | 512 | +40.614% |
| 2026-07-31 | 22.9600 | 28.5900 | 22.9600 | 25.1600 | -9.301% | 31 | 513 | +14.626% |
| 2026-07-30 | 30.2000 | 30.3900 | 27.6000 | 27.7400 | -19.850% | 154 | 415 | +3.965% |
| 2026-07-29 | 31.2300 | 35.1600 | 30.9800 | 34.6100 | +15.405% | 319 | 181 | -16.671% |
| 2026-07-28 | 31.3800 | 33.5000 | 29.4000 | 29.9900 | +3.449% | 20 | 174 | -3.835% |
| 2026-07-27 | 26.5200 | 30.9100 | 26.5200 | 28.9900 | -0.549% | 13 | 168 | -0.517% |
| 2026-07-24 | 29.1400 | 29.1500 | 26.9100 | 29.1500 | +4.668% | 13 | 160 | -1.063% |
| 2026-07-23 | 26.4100 | 28.2500 | 26.4100 | 27.8500 | +12.072% | 20 | 145 | +3.555% |
| 2026-07-20 | 24.8500 | 24.8500 | 23.8800 | 24.8500 | -9.273% | 4 | 145 | +16.056% |
| 2026-07-17 | 28.4200 | 28.4200 | 25.5000 | 27.3900 | +13.557% | 14 | 135 | +5.294% |
| 2026-07-16 | 22.9200 | 24.1200 | 22.9100 | 24.1200 | +17.315% | 53 | 92 | +19.569% |
| 2026-07-15 | 21.3500 | 22.9200 | 20.5500 | 20.5600 | 0.000% | 19 | 0 | +40.272% |
| 2026-07-14 | 21.2800 | 21.3100 | 20.5600 | 20.5600 | -10.803% | 129 | 18 | +40.272% |
| 2026-07-13 | 21.4700 | 23.2300 | 21.4700 | 23.0500 | 0.000% | 23 | 0 | +25.119% |