QQQ261120P00675000
QQQ Nov 20 2026 675.00 Put
optionOPRA
EODNov 5, 2026
36.04USD+387.027%(+28.64)5,987Vol24,349OI
QQQ261120P00675000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.2300 | 36.0500 | 10.0700 | 36.0400 | +387.027% | 5,987 | 26,132 | 0.000% |
| 2026-11-04 | 9.3000 | 9.7700 | 5.9100 | 7.4000 | -44.694% | 17,792 | 19,365 | +387.027% |
| 2026-11-03 | 13.2500 | 13.9700 | 11.9000 | 13.3800 | -7.019% | 5,161 | 22,006 | +169.357% |
| 2026-11-02 | 9.0000 | 15.6300 | 7.4500 | 14.3900 | +31.176% | 13,412 | 20,129 | +150.452% |
| 2026-10-30 | 8.8800 | 15.7900 | 8.2500 | 10.9700 | +66.212% | 10,440 | 20,056 | +228.532% |
| 2026-10-29 | 4.6400 | 6.8500 | 3.8800 | 6.6000 | +89.112% | 10,555 | 20,975 | +446.061% |
| 2026-10-28 | 4.1500 | 4.7000 | 3.0000 | 3.4900 | -23.128% | 3,158 | 20,146 | +932.665% |
| 2026-10-27 | 5.8900 | 6.0800 | 4.4100 | 4.5400 | -32.741% | 2,658 | 20,825 | +693.833% |
| 2026-10-26 | 8.6900 | 8.9000 | 5.8200 | 6.7500 | -28.722% | 5,216 | 23,209 | +433.926% |
| 2026-10-23 | 10.7800 | 11.2100 | 8.4900 | 9.4700 | -7.610% | 10,728 | 27,492 | +280.570% |
| 2026-10-22 | 7.1600 | 11.2700 | 6.7200 | 10.2500 | +108.758% | 11,967 | 20,521 | +251.610% |
| 2026-10-21 | 5.1700 | 5.7400 | 4.5000 | 4.9100 | -20.033% | 12,598 | 14,044 | +634.012% |
| 2026-10-20 | 7.0700 | 8.1600 | 5.5300 | 6.1400 | -6.116% | 5,720 | 11,051 | +486.971% |
| 2026-10-19 | 6.0100 | 6.8600 | 5.2900 | 6.5400 | -27.894% | 1,739 | 10,667 | +451.070% |
| 2026-10-16 | 5.1300 | 10.3900 | 4.8900 | 9.0700 | +76.803% | 4,206 | 9,896 | +297.354% |
| 2026-10-15 | 6.9800 | 7.8100 | 4.9100 | 5.1300 | -0.581% | 2,486 | 9,244 | +602.534% |
| 2026-10-14 | 3.7600 | 5.7700 | 3.4000 | 5.1600 | +58.282% | 2,538 | 8,183 | +598.450% |
| 2026-10-13 | 3.6600 | 3.6600 | 3.2500 | 3.2600 | +4.153% | 483 | 8,156 | +1005.521% |
| 2026-10-12 | 3.0900 | 3.3800 | 3.0500 | 3.1300 | +2.288% | 262 | 8,168 | +1051.438% |
| 2026-10-09 | 3.3000 | 3.5000 | 2.9900 | 3.0600 | -19.474% | 1,057 | 8,162 | +1077.778% |
| 2026-10-08 | 3.2600 | 4.4400 | 2.9200 | 3.8000 | +29.252% | 2,510 | 6,767 | +848.421% |
| 2026-10-07 | 3.5000 | 3.6300 | 2.9100 | 2.9400 | +0.685% | 2,529 | 6,220 | +1125.850% |
| 2026-10-06 | 3.1600 | 3.1800 | 2.7900 | 2.9200 | -17.280% | 507 | 6,120 | +1134.247% |
| 2026-10-05 | 3.9400 | 4.0500 | 3.5000 | 3.5300 | -17.716% | 1,032 | 5,505 | +920.963% |
| 2026-10-02 | 4.3900 | 4.6000 | 4.0700 | 4.2900 | -21.572% | 407 | 5,563 | +740.093% |
| 2026-10-01 | 5.4100 | 6.4400 | 5.2800 | 5.4700 | -3.527% | 508 | 5,428 | +558.867% |
| 2026-09-30 | 5.4100 | 5.7800 | 4.9700 | 5.6700 | -2.744% | 1,089 | 4,894 | +535.626% |
| 2026-09-29 | 5.4900 | 6.2900 | 5.4900 | 5.8300 | -2.995% | 128 | 4,951 | +518.182% |
| 2026-09-28 | 5.8500 | 6.7800 | 5.6300 | 6.0100 | +11.091% | 345 | 4,773 | +499.667% |
| 2026-09-25 | 5.7900 | 6.5100 | 5.2900 | 5.4100 | -13.301% | 88 | 4,884 | +566.174% |
| 2026-09-24 | 6.8800 | 7.0100 | 5.9700 | 6.2400 | +0.808% | 782 | 4,429 | +477.564% |
| 2026-09-23 | 5.2800 | 6.4100 | 5.2800 | 6.1900 | +15.701% | 637 | 4,625 | +482.229% |
| 2026-09-22 | 5.8100 | 5.8100 | 5.1700 | 5.3500 | -10.235% | 917 | 4,315 | +573.645% |
| 2026-09-21 | 7.0000 | 7.1400 | 5.7700 | 5.9600 | -30.047% | 1,703 | 4,834 | +504.698% |
| 2026-09-18 | 9.3000 | 10.1000 | 8.5200 | 8.5200 | -12.972% | 642 | 4,846 | +323.005% |
| 2026-09-17 | 10.0000 | 10.5500 | 9.6200 | 9.7900 | -26.280% | 488 | 4,636 | +268.131% |
| 2026-09-16 | 12.1500 | 15.2200 | 11.4500 | 13.2800 | -1.557% | 723 | 4,321 | +171.386% |
| 2026-09-15 | 12.6900 | 14.0000 | 12.4000 | 13.4900 | +7.063% | 486 | 4,128 | +167.161% |
| 2026-09-14 | 14.7700 | 14.7700 | 11.7200 | 12.6000 | +11.901% | 533 | 3,843 | +186.032% |
| 2026-09-11 | 11.8700 | 11.9500 | 10.8600 | 11.2600 | -19.915% | 708 | 3,445 | +220.071% |
| 2026-09-10 | 14.7000 | 14.7000 | 12.9900 | 14.0600 | +17.167% | 750 | 3,655 | +156.330% |
| 2026-09-09 | 11.7000 | 12.6000 | 11.2000 | 12.0000 | +5.727% | 117 | 3,602 | +200.333% |
| 2026-09-08 | 10.6300 | 11.6800 | 10.6300 | 11.3500 | +2.808% | 120 | 3,578 | +217.533% |
| 2026-09-04 | 10.6200 | 11.0600 | 10.3100 | 11.0400 | -1.429% | 231 | 3,551 | +226.449% |
| 2026-09-03 | 12.9900 | 12.9900 | 11.0100 | 11.2000 | -14.699% | 109 | 3,528 | +221.786% |
| 2026-09-02 | 14.4300 | 14.5800 | 12.9000 | 13.1300 | -6.879% | 74 | 3,531 | +174.486% |
| 2026-09-01 | 14.0000 | 14.6500 | 12.5300 | 14.1000 | +23.902% | 294 | 3,424 | +155.603% |
| 2026-08-31 | 12.3800 | 12.5900 | 11.3800 | 11.3800 | -7.102% | 45 | 3,399 | +216.696% |
| 2026-08-28 | 12.0300 | 12.7500 | 11.0000 | 12.2500 | +2.254% | 151 | 3,384 | +194.204% |
| 2026-08-27 | 13.0400 | 13.2500 | 11.9600 | 11.9800 | -15.634% | 97 | 3,359 | +200.835% |
| 2026-08-26 | 14.9500 | 15.2600 | 14.1200 | 14.2000 | -5.773% | 393 | 3,354 | +153.803% |
| 2026-08-25 | 15.0000 | 15.7000 | 14.5400 | 15.0700 | -7.829% | 308 | 3,443 | +139.151% |
| 2026-08-24 | 16.7000 | 17.7000 | 15.6700 | 16.3500 | +6.933% | 156 | 3,470 | +120.428% |
| 2026-08-21 | 16.8600 | 16.8600 | 15.0600 | 15.2900 | -9.900% | 126 | 3,405 | +135.710% |
| 2026-08-20 | 16.0000 | 17.3600 | 15.6000 | 16.9700 | +11.060% | 397 | 3,259 | +112.375% |
| 2026-08-19 | 14.8200 | 16.4400 | 14.7500 | 15.2800 | -2.364% | 73 | 3,256 | +135.864% |
| 2026-08-18 | 15.3400 | 16.0600 | 15.0700 | 15.6500 | +20.385% | 1,216 | 2,255 | +130.288% |
| 2026-08-17 | 12.2500 | 13.0200 | 12.0600 | 13.0000 | -0.915% | 185 | 2,126 | +177.231% |
| 2026-08-14 | 12.8700 | 13.7300 | 12.8700 | 13.1200 | +0.383% | 112 | 2,110 | +174.695% |
| 2026-08-13 | 13.7000 | 13.7000 | 12.9200 | 13.0700 | -6.375% | 80 | 2,110 | +175.746% |
| 2026-08-12 | 14.3700 | 14.7500 | 13.9600 | 13.9600 | -12.201% | 431 | 2,098 | +158.166% |
| 2026-08-11 | 16.4000 | 16.4000 | 15.8200 | 15.9000 | -0.188% | 511 | 1,805 | +126.667% |
| 2026-08-10 | 15.6800 | 16.0800 | 15.4200 | 15.9300 | -0.562% | 29 | 1,798 | +126.240% |
| 2026-08-07 | 17.1800 | 17.1800 | 16.0200 | 16.0200 | -13.452% | 435 | 1,590 | +124.969% |
| 2026-08-06 | 18.4100 | 18.7200 | 17.9200 | 18.5100 | +5.892% | 150 | 1,563 | +94.706% |
| 2026-08-05 | 17.0400 | 17.8600 | 17.0400 | 17.4800 | -0.569% | 566 | 1,478 | +106.178% |
| 2026-08-04 | 20.6200 | 20.6200 | 17.5800 | 17.5800 | -23.399% | 530 | 1,184 | +105.006% |
| 2026-08-03 | 27.7900 | 27.7900 | 22.9500 | 22.9500 | -16.026% | 190 | 1,014 | +57.037% |
| 2026-07-31 | 25.9900 | 32.2000 | 25.9900 | 27.3300 | -8.227% | 87 | 1,020 | +31.870% |
| 2026-07-30 | 33.9700 | 34.2200 | 29.7800 | 29.7800 | -25.550% | 83 | 969 | +21.021% |
| 2026-07-29 | 33.7000 | 40.0000 | 32.0000 | 40.0000 | +18.133% | 249 | 904 | -9.900% |
| 2026-07-28 | 35.1900 | 37.6200 | 32.9000 | 33.8600 | +5.188% | 217 | 870 | +6.438% |
| 2026-07-27 | 31.5600 | 34.6100 | 31.5600 | 32.1900 | -2.366% | 73 | 855 | +11.960% |
| 2026-07-24 | 33.2400 | 33.2600 | 30.0000 | 32.9700 | +4.006% | 28 | 861 | +9.311% |
| 2026-07-23 | 29.7400 | 32.0900 | 28.1400 | 31.7000 | +25.396% | 663 | 363 | +13.691% |
| 2026-07-22 | 25.8300 | 25.8300 | 24.8200 | 25.2800 | +3.015% | 20 | 352 | +42.563% |
| 2026-07-21 | 26.1600 | 26.1600 | 24.5400 | 24.5400 | -16.045% | 9 | 347 | +46.862% |
| 2026-07-20 | 27.6100 | 29.2300 | 26.5700 | 29.2300 | -4.383% | 25 | 337 | +23.298% |
| 2026-07-17 | 31.4600 | 33.5500 | 28.2400 | 30.5700 | +15.011% | 236 | 252 | +17.893% |
| 2026-07-16 | 25.5200 | 26.5800 | 25.5200 | 26.5800 | +6.363% | 8 | 247 | +35.591% |
| 2026-07-15 | 23.1500 | 25.6500 | 22.6900 | 24.9900 | +7.762% | 117 | 211 | +44.218% |
| 2026-07-14 | 23.7200 | 24.8400 | 23.1700 | 23.1900 | -11.217% | 430 | 30 | +55.412% |
| 2026-07-13 | 23.9900 | 26.2100 | 23.9900 | 26.1200 | 0.000% | 35 | 0 | +37.979% |