QQQ261120P00685000
QQQ Nov 20 2026 685.00 Put
optionOPRA
EODNov 5, 2026
42.42USD+324.200%(+32.42)3,127Vol22,878OI
QQQ261120P00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 14.1800 | 42.4200 | 13.9700 | 42.4200 | +324.200% | 3,127 | 25,137 | 0.000% |
| 2026-11-04 | 12.3000 | 13.2400 | 8.0800 | 10.0000 | -41.995% | 3,421 | 25,323 | +324.200% |
| 2026-11-03 | 17.4600 | 17.9500 | 15.3200 | 17.2400 | -5.275% | 2,965 | 24,950 | +146.056% |
| 2026-11-02 | 12.0000 | 19.9000 | 9.9600 | 18.2000 | +26.829% | 4,369 | 24,472 | +133.077% |
| 2026-10-30 | 11.5700 | 19.5500 | 10.7100 | 14.3500 | +64.188% | 15,942 | 25,740 | +195.610% |
| 2026-10-29 | 6.3000 | 9.0300 | 5.3500 | 8.7400 | +114.216% | 1,329 | 25,287 | +385.355% |
| 2026-10-28 | 5.3300 | 6.0500 | 4.0000 | 4.0800 | -31.197% | 358 | 26,886 | +939.706% |
| 2026-10-27 | 7.4900 | 7.7700 | 5.7000 | 5.9300 | -31.839% | 2,697 | 25,860 | +615.346% |
| 2026-10-26 | 11.0000 | 11.0600 | 7.4800 | 8.7000 | -27.681% | 3,834 | 26,777 | +387.586% |
| 2026-10-23 | 13.3400 | 13.6500 | 10.5700 | 12.0300 | -3.218% | 3,531 | 25,048 | +252.618% |
| 2026-10-22 | 9.0600 | 13.8400 | 8.4900 | 12.4300 | +98.880% | 5,993 | 23,658 | +241.271% |
| 2026-10-21 | 6.5700 | 7.3000 | 5.7100 | 6.2500 | -17.546% | 1,514 | 23,621 | +578.720% |
| 2026-10-20 | 8.8900 | 10.0300 | 6.9600 | 7.5800 | -5.721% | 4,842 | 24,802 | +459.631% |
| 2026-10-19 | 7.8000 | 8.5600 | 6.5300 | 8.0400 | -28.021% | 7,491 | 26,253 | +427.612% |
| 2026-10-16 | 6.4800 | 12.2900 | 6.2900 | 11.1700 | +80.161% | 10,091 | 23,570 | +279.767% |
| 2026-10-15 | 8.4700 | 9.6500 | 6.1500 | 6.2000 | -4.173% | 1,931 | 23,890 | +584.194% |
| 2026-10-14 | 4.7900 | 7.1500 | 4.5400 | 6.4700 | +58.968% | 13,210 | 12,589 | +555.641% |
| 2026-10-13 | 4.6600 | 4.6600 | 4.0700 | 4.0700 | +2.261% | 4,967 | 8,601 | +942.260% |
| 2026-10-12 | 3.8200 | 4.1800 | 3.8000 | 3.9800 | +4.462% | 224 | 8,520 | +965.829% |
| 2026-10-09 | 4.1300 | 4.1600 | 3.7000 | 3.8100 | -18.415% | 1,029 | 9,298 | +1013.386% |
| 2026-10-08 | 3.9900 | 5.5200 | 3.6000 | 4.6700 | +29.363% | 218 | 9,239 | +808.351% |
| 2026-10-07 | 4.3300 | 4.4300 | 3.6100 | 3.6100 | +1.404% | 242 | 9,232 | +1075.069% |
| 2026-10-06 | 3.8700 | 3.9000 | 3.4100 | 3.5600 | -17.593% | 4,036 | 6,558 | +1091.573% |
| 2026-10-05 | 5.0900 | 5.1100 | 4.2500 | 4.3200 | -17.241% | 402 | 6,395 | +881.944% |
| 2026-10-02 | 5.1700 | 5.6500 | 4.9700 | 5.2200 | -21.622% | 155 | 6,612 | +712.644% |
| 2026-10-01 | 6.4300 | 7.6800 | 6.2300 | 6.6600 | -3.057% | 1,780 | 5,944 | +536.937% |
| 2026-09-30 | 6.5800 | 6.8700 | 6.0100 | 6.8700 | -2.137% | 189 | 5,949 | +517.467% |
| 2026-09-29 | 6.7900 | 7.5400 | 6.7000 | 7.0200 | -5.135% | 163 | 5,822 | +504.274% |
| 2026-09-28 | 7.1600 | 8.3000 | 6.7200 | 7.4000 | +15.806% | 421 | 5,644 | +473.243% |
| 2026-09-25 | 7.2100 | 7.6900 | 6.3700 | 6.3900 | -15.476% | 148 | 5,534 | +563.850% |
| 2026-09-24 | 8.3300 | 8.4400 | 7.0100 | 7.5600 | +2.024% | 301 | 5,510 | +461.111% |
| 2026-09-23 | 6.7400 | 7.6700 | 6.7400 | 7.4100 | +16.144% | 449 | 5,361 | +472.470% |
| 2026-09-22 | 6.9600 | 6.9600 | 6.1900 | 6.3800 | -10.644% | 1,107 | 4,895 | +564.890% |
| 2026-09-21 | 8.6100 | 8.6100 | 6.9300 | 7.1400 | -31.014% | 1,401 | 4,179 | +494.118% |
| 2026-09-18 | 11.1700 | 12.2000 | 10.3300 | 10.3500 | -11.990% | 242 | 4,197 | +309.855% |
| 2026-09-17 | 12.0000 | 12.6200 | 11.5700 | 11.7600 | -25.475% | 840 | 4,130 | +260.714% |
| 2026-09-16 | 14.5700 | 18.0000 | 13.6500 | 15.7800 | +0.190% | 446 | 4,091 | +168.821% |
| 2026-09-15 | 15.2000 | 16.5000 | 14.8800 | 15.7500 | +6.563% | 154 | 4,055 | +169.333% |
| 2026-09-14 | 17.5700 | 17.5700 | 13.8900 | 14.7800 | +8.358% | 178 | 4,050 | +187.009% |
| 2026-09-11 | 14.2400 | 14.2400 | 13.0100 | 13.6400 | -17.683% | 361 | 3,792 | +210.997% |
| 2026-09-10 | 17.0700 | 17.1100 | 15.4300 | 16.5700 | +16.526% | 164 | 3,777 | +156.005% |
| 2026-09-09 | 13.9800 | 14.6400 | 13.2900 | 14.2200 | +6.119% | 316 | 3,850 | +198.312% |
| 2026-09-08 | 13.1500 | 14.0200 | 12.6800 | 13.4000 | +4.280% | 307 | 3,659 | +216.567% |
| 2026-09-04 | 12.1700 | 12.9600 | 12.1700 | 12.8500 | -3.745% | 82 | 3,657 | +230.117% |
| 2026-09-03 | 15.1000 | 15.1000 | 13.1500 | 13.3500 | -15.346% | 57 | 3,653 | +217.753% |
| 2026-09-02 | 16.8900 | 16.8900 | 15.5700 | 15.7700 | -5.851% | 118 | 3,684 | +168.992% |
| 2026-09-01 | 16.3400 | 17.2000 | 14.6200 | 16.7500 | +24.628% | 142 | 3,703 | +153.254% |
| 2026-08-31 | 14.5800 | 14.9700 | 13.4400 | 13.4400 | -6.014% | 102 | 3,666 | +215.625% |
| 2026-08-28 | 13.8300 | 14.7900 | 13.0700 | 14.3000 | +0.563% | 432 | 3,558 | +196.643% |
| 2026-08-27 | 14.4400 | 14.7100 | 14.1500 | 14.2200 | -13.240% | 60 | 3,572 | +198.312% |
| 2026-08-26 | 17.6500 | 17.7600 | 16.3900 | 16.3900 | -6.236% | 70 | 3,585 | +158.816% |
| 2026-08-25 | 17.4100 | 18.3200 | 17.1900 | 17.4800 | -7.806% | 105 | 3,517 | +142.677% |
| 2026-08-24 | 19.4500 | 20.5000 | 18.1600 | 18.9600 | +5.922% | 165 | 3,513 | +123.734% |
| 2026-08-21 | 18.5000 | 19.5300 | 17.6600 | 17.9000 | -7.922% | 183 | 3,426 | +136.983% |
| 2026-08-20 | 19.0100 | 20.1000 | 18.8500 | 19.4400 | +8.725% | 66 | 3,391 | +118.210% |
| 2026-08-19 | 17.1500 | 18.7800 | 17.1500 | 17.8800 | -0.168% | 60 | 3,395 | +137.248% |
| 2026-08-18 | 17.8600 | 18.4600 | 17.2100 | 17.9100 | +21.341% | 347 | 3,194 | +136.851% |
| 2026-08-17 | 14.1000 | 14.9200 | 14.0000 | 14.7600 | -2.574% | 19 | 3,183 | +187.398% |
| 2026-08-14 | 14.9300 | 15.9400 | 14.8200 | 15.1500 | -0.132% | 429 | 3,221 | +180.000% |
| 2026-08-13 | 15.5700 | 15.6600 | 14.9300 | 15.1700 | -8.944% | 775 | 2,545 | +179.631% |
| 2026-08-12 | 16.7600 | 17.0900 | 16.1600 | 16.6600 | -10.478% | 471 | 2,406 | +154.622% |
| 2026-08-11 | 19.1800 | 19.1800 | 18.3000 | 18.6100 | +1.251% | 2,053 | 499 | +127.942% |
| 2026-08-10 | 18.5700 | 18.5700 | 17.8000 | 18.3800 | 0.000% | 19 | 495 | +130.794% |
| 2026-08-07 | 19.2700 | 20.5500 | 18.3800 | 18.3800 | -12.057% | 263 | 297 | +130.794% |
| 2026-08-06 | 23.0500 | 23.5300 | 20.6400 | 20.9000 | +3.108% | 58 | 296 | +102.967% |
| 2026-08-05 | 19.9000 | 20.6000 | 19.4800 | 20.2700 | -0.929% | 172 | 209 | +109.275% |
| 2026-08-04 | 23.1900 | 23.1900 | 19.9900 | 20.4600 | -22.500% | 107 | 202 | +107.331% |
| 2026-08-03 | 30.7900 | 30.7900 | 26.4000 | 26.4000 | -16.111% | 75 | 163 | +60.682% |
| 2026-07-31 | 33.9400 | 36.2000 | 31.2200 | 31.4700 | -10.597% | 81 | 120 | +34.795% |
| 2026-07-30 | 36.4900 | 37.1000 | 35.0000 | 35.2000 | -14.791% | 52 | 85 | +20.511% |
| 2026-07-29 | 44.5500 | 44.5500 | 41.0000 | 41.3100 | +7.438% | 4 | 87 | +2.687% |
| 2026-07-28 | 39.0000 | 41.4500 | 37.0400 | 38.4500 | +5.141% | 15 | 88 | +10.325% |
| 2026-07-27 | 32.7300 | 39.2800 | 32.7300 | 36.5700 | -1.799% | 71 | 59 | +15.997% |
| 2026-07-24 | 35.3000 | 37.2400 | 33.5000 | 37.2400 | +8.193% | 50 | 40 | +13.910% |
| 2026-07-23 | 32.8000 | 36.2000 | 32.8000 | 34.4200 | +22.143% | 34 | 29 | +23.242% |
| 2026-07-22 | 28.9900 | 28.9900 | 27.8500 | 28.1800 | +2.324% | 5 | 28 | +50.532% |
| 2026-07-21 | 28.9400 | 29.4800 | 27.5400 | 27.5400 | -15.780% | 5 | 30 | +54.031% |
| 2026-07-20 | 30.8700 | 32.7000 | 30.3800 | 32.7000 | +0.988% | 20 | 18 | +29.725% |
| 2026-07-17 | 36.2600 | 36.2600 | 32.3800 | 32.3800 | +8.077% | 207 | 18 | +31.007% |
| 2026-07-16 | 28.4200 | 29.9600 | 28.4200 | 29.9600 | +7.268% | 23 | 7 | +41.589% |
| 2026-07-15 | 24.9500 | 27.9300 | 24.9500 | 27.9300 | +7.589% | 5 | 7 | +51.880% |
| 2026-07-14 | 27.1500 | 27.1500 | 25.6300 | 25.9600 | -8.720% | 6 | 2 | +63.405% |
| 2026-07-13 | 28.4400 | 28.4400 | 28.4400 | 28.4400 | 0.000% | 2 | 0 | +49.156% |