QQQ261120P00670000
QQQ Nov 20 2026 670.00 Put
optionOPRA
EODNov 5, 2026
31.97USD+434.615%(+25.99)11,144Vol38,275OI
QQQ261120P00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.4300 | 32.4600 | 8.4300 | 31.9700 | +434.615% | 11,144 | 44,870 | 0.000% |
| 2026-11-04 | 5.0000 | 8.6200 | 4.9900 | 5.9800 | -49.106% | 14,493 | 51,098 | +434.615% |
| 2026-11-03 | 11.5300 | 12.3000 | 10.3900 | 11.7500 | -5.925% | 10,562 | 50,987 | +172.085% |
| 2026-11-02 | 7.9600 | 13.8700 | 6.4000 | 12.4900 | +27.971% | 5,549 | 52,149 | +155.965% |
| 2026-10-30 | 7.8400 | 14.1600 | 7.1200 | 9.7600 | +71.831% | 29,244 | 40,772 | +227.561% |
| 2026-10-29 | 4.0100 | 6.0300 | 2.3900 | 5.6800 | +70.060% | 3,243 | 40,792 | +462.852% |
| 2026-10-28 | 3.6600 | 4.1300 | 2.7500 | 3.3400 | -18.537% | 1,348 | 40,908 | +857.186% |
| 2026-10-27 | 5.1500 | 5.2000 | 3.8800 | 4.1000 | -31.323% | 1,281 | 40,920 | +679.756% |
| 2026-10-26 | 7.7500 | 7.7500 | 5.1700 | 5.9700 | -29.516% | 1,258 | 40,854 | +435.511% |
| 2026-10-23 | 9.6300 | 9.9500 | 7.4800 | 8.4700 | -5.889% | 2,092 | 39,862 | +277.450% |
| 2026-10-22 | 6.3400 | 10.1700 | 5.9300 | 9.0000 | +107.852% | 5,487 | 38,291 | +255.222% |
| 2026-10-21 | 4.5000 | 5.1800 | 4.0100 | 4.3300 | -18.762% | 7,641 | 38,264 | +638.337% |
| 2026-10-20 | 6.3600 | 7.3900 | 4.9800 | 5.3300 | -9.199% | 2,833 | 36,345 | +499.812% |
| 2026-10-19 | 5.5800 | 6.2700 | 4.7400 | 5.8700 | -29.021% | 9,183 | 32,244 | +444.634% |
| 2026-10-16 | 4.5900 | 9.5300 | 4.3600 | 8.2700 | +80.568% | 10,628 | 32,827 | +286.578% |
| 2026-10-15 | 6.1600 | 7.0000 | 4.3800 | 4.5800 | +0.219% | 3,257 | 32,752 | +598.035% |
| 2026-10-14 | 3.4500 | 5.1700 | 3.1200 | 4.5700 | +57.045% | 6,317 | 29,612 | +599.562% |
| 2026-10-13 | 3.3100 | 3.3100 | 2.8700 | 2.9100 | +3.191% | 1,991 | 29,509 | +998.625% |
| 2026-10-12 | 2.7900 | 3.0200 | 2.7200 | 2.8200 | +1.075% | 1,898 | 29,667 | +1033.688% |
| 2026-10-09 | 2.9200 | 3.1300 | 2.6900 | 2.7900 | -17.699% | 825 | 29,727 | +1045.878% |
| 2026-10-08 | 2.9600 | 3.9500 | 2.6900 | 3.3900 | +26.966% | 863 | 29,829 | +843.068% |
| 2026-10-07 | 3.2200 | 3.3100 | 2.6700 | 2.6700 | 0.000% | 405 | 29,786 | +1097.378% |
| 2026-10-06 | 2.9800 | 2.9800 | 2.5400 | 2.6700 | -16.822% | 594 | 29,957 | +1097.378% |
| 2026-10-05 | 3.6800 | 3.6900 | 3.1500 | 3.2100 | -17.054% | 699 | 29,793 | +895.950% |
| 2026-10-02 | 3.8300 | 4.2900 | 3.7100 | 3.8700 | -21.020% | 737 | 29,759 | +726.098% |
| 2026-10-01 | 4.8500 | 5.9900 | 4.6400 | 4.9000 | -5.222% | 9,102 | 21,979 | +552.449% |
| 2026-09-30 | 4.8500 | 5.2500 | 4.5600 | 5.1700 | -2.820% | 773 | 21,771 | +518.375% |
| 2026-09-29 | 5.4800 | 5.7400 | 4.9800 | 5.3200 | -4.488% | 3,794 | 20,143 | +500.940% |
| 2026-09-28 | 5.3300 | 6.1600 | 5.1500 | 5.5700 | +13.211% | 492 | 20,052 | +473.968% |
| 2026-09-25 | 5.3100 | 5.8900 | 4.8100 | 4.9200 | -14.731% | 584 | 19,970 | +549.797% |
| 2026-09-24 | 6.3100 | 6.4300 | 5.3700 | 5.7700 | +1.943% | 461 | 20,010 | +454.073% |
| 2026-09-23 | 4.8800 | 5.8500 | 4.8800 | 5.6600 | +15.510% | 476 | 19,931 | +464.841% |
| 2026-09-22 | 5.3000 | 5.3000 | 4.7300 | 4.9000 | -11.232% | 2,637 | 20,963 | +552.449% |
| 2026-09-21 | 6.5200 | 6.5200 | 5.2800 | 5.5200 | -28.682% | 4,877 | 18,650 | +479.167% |
| 2026-09-18 | 8.5600 | 9.2400 | 7.7400 | 7.7400 | -13.712% | 1,836 | 18,992 | +313.049% |
| 2026-09-17 | 9.1100 | 9.7000 | 8.8200 | 8.9700 | -25.250% | 4,415 | 15,275 | +256.410% |
| 2026-09-16 | 11.2400 | 14.0000 | 10.4300 | 12.0000 | -2.676% | 814 | 15,504 | +166.417% |
| 2026-09-15 | 11.7400 | 12.8300 | 11.2700 | 12.3300 | +6.293% | 697 | 15,305 | +159.286% |
| 2026-09-14 | 13.6200 | 13.8000 | 10.7500 | 11.6000 | +10.057% | 2,165 | 14,511 | +175.603% |
| 2026-09-11 | 10.8800 | 10.9600 | 9.9800 | 10.5400 | -17.977% | 8,964 | 6,286 | +203.321% |
| 2026-09-10 | 13.3500 | 13.3500 | 11.9100 | 12.8500 | +16.924% | 1,010 | 5,563 | +148.794% |
| 2026-09-09 | 10.9000 | 11.5000 | 10.3100 | 10.9900 | +7.115% | 205 | 5,586 | +190.901% |
| 2026-09-08 | 9.7400 | 10.8800 | 9.7400 | 10.2600 | +2.395% | 294 | 5,520 | +211.598% |
| 2026-09-04 | 9.6800 | 10.1500 | 9.3300 | 10.0200 | -3.188% | 244 | 5,526 | +219.062% |
| 2026-09-03 | 11.7300 | 11.7300 | 10.1000 | 10.3500 | -14.250% | 762 | 5,046 | +208.889% |
| 2026-09-02 | 13.0300 | 13.4000 | 11.8500 | 12.0700 | -6.289% | 98 | 5,054 | +164.872% |
| 2026-09-01 | 12.9000 | 13.3700 | 11.3100 | 12.8800 | +22.433% | 327 | 4,968 | +148.214% |
| 2026-08-31 | 11.7000 | 11.7600 | 10.4800 | 10.5200 | -6.155% | 52 | 4,963 | +203.897% |
| 2026-08-28 | 11.1600 | 11.8200 | 10.1000 | 11.2100 | +2.656% | 152 | 4,954 | +185.192% |
| 2026-08-27 | 11.7900 | 12.3300 | 10.9200 | 10.9200 | -17.771% | 113 | 4,964 | +192.766% |
| 2026-08-26 | 14.1500 | 14.1500 | 13.0300 | 13.2800 | -4.735% | 126 | 4,965 | +140.738% |
| 2026-08-25 | 13.6400 | 14.4800 | 13.4700 | 13.9400 | -6.568% | 141 | 4,894 | +129.340% |
| 2026-08-24 | 15.4800 | 16.4400 | 14.5100 | 14.9200 | +5.293% | 318 | 4,824 | +114.276% |
| 2026-08-21 | 14.7500 | 15.7500 | 13.9700 | 14.1700 | -10.881% | 713 | 4,883 | +125.618% |
| 2026-08-20 | 14.9000 | 16.3300 | 14.7700 | 15.9000 | +12.766% | 919 | 4,665 | +101.069% |
| 2026-08-19 | 13.9700 | 15.4200 | 13.7000 | 14.1000 | -2.826% | 1,854 | 2,873 | +126.738% |
| 2026-08-18 | 14.0200 | 14.9700 | 13.9900 | 14.5100 | +18.934% | 554 | 2,760 | +120.331% |
| 2026-08-17 | 11.4700 | 12.2000 | 11.2600 | 12.2000 | +1.161% | 105 | 3,228 | +162.049% |
| 2026-08-14 | 11.7700 | 12.7900 | 11.7700 | 12.0600 | -0.495% | 75 | 3,256 | +165.091% |
| 2026-08-13 | 12.5000 | 12.5000 | 11.9800 | 12.1200 | -9.213% | 685 | 2,694 | +163.779% |
| 2026-08-12 | 13.3800 | 13.8300 | 13.1200 | 13.3500 | -10.941% | 41 | 2,721 | +139.476% |
| 2026-08-11 | 15.2500 | 15.4500 | 14.7300 | 14.9900 | 0.000% | 33 | 2,715 | +113.276% |
| 2026-08-10 | 15.2800 | 15.2800 | 14.3800 | 14.9900 | -0.531% | 120 | 2,702 | +113.276% |
| 2026-08-07 | 15.6700 | 16.4700 | 14.8400 | 15.0700 | -10.191% | 139 | 2,889 | +112.143% |
| 2026-08-06 | 17.6200 | 17.6200 | 16.5800 | 16.7800 | -1.294% | 1,073 | 1,848 | +90.524% |
| 2026-08-05 | 16.2300 | 17.0000 | 15.9300 | 17.0000 | +3.093% | 567 | 1,325 | +88.059% |
| 2026-08-04 | 18.6000 | 19.0000 | 16.2900 | 16.4900 | -23.657% | 221 | 1,189 | +93.875% |
| 2026-08-03 | 24.7400 | 24.7400 | 21.4800 | 21.6000 | -19.283% | 126 | 1,162 | +48.009% |
| 2026-07-31 | 25.2400 | 29.3000 | 25.2400 | 26.7600 | -6.401% | 105 | 1,159 | +19.469% |
| 2026-07-30 | 32.3700 | 32.3700 | 28.5000 | 28.5900 | -26.917% | 90 | 1,098 | +11.822% |
| 2026-07-29 | 32.5900 | 39.1200 | 30.2200 | 39.1200 | +22.710% | 403 | 902 | -18.277% |
| 2026-07-28 | 33.2500 | 35.1200 | 31.0000 | 31.8800 | +5.284% | 39 | 895 | +0.282% |
| 2026-07-27 | 32.7600 | 32.7700 | 30.2800 | 30.2800 | -2.354% | 30 | 889 | +5.581% |
| 2026-07-24 | 30.7900 | 31.5300 | 28.4600 | 31.0100 | +6.162% | 46 | 887 | +3.096% |
| 2026-07-23 | 27.5700 | 30.0000 | 27.5700 | 29.2100 | +18.259% | 75 | 960 | +9.449% |
| 2026-07-22 | 23.8300 | 24.7000 | 23.3400 | 24.7000 | +6.237% | 617 | 413 | +29.433% |
| 2026-07-21 | 24.6200 | 24.6200 | 23.2500 | 23.2500 | -15.362% | 28 | 414 | +37.505% |
| 2026-07-20 | 25.1900 | 27.4700 | 24.6600 | 27.4700 | -3.682% | 351 | 115 | +16.382% |
| 2026-07-17 | 29.9100 | 30.8800 | 26.9700 | 28.5200 | +15.935% | 47 | 87 | +12.097% |
| 2026-07-16 | 24.0300 | 24.6000 | 24.0300 | 24.6000 | +9.626% | 35 | 58 | +29.959% |
| 2026-07-15 | 22.8300 | 24.0700 | 22.4400 | 22.4400 | +2.841% | 10 | 51 | +42.469% |
| 2026-07-14 | 22.2800 | 22.3900 | 21.8200 | 21.8200 | -11.767% | 53 | 25 | +46.517% |
| 2026-07-13 | 23.1800 | 24.7300 | 22.3900 | 24.7300 | 0.000% | 25 | 0 | +29.276% |