QQQ261120P00695000
QQQ Nov 20 2026 695.00 Put
optionOPRA
EODNov 5, 2026
49.13USD+240.235%(+34.69)3,601Vol14,823OI
QQQ261120P00695000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 19.6500 | 49.1300 | 19.6500 | 49.1300 | +240.235% | 3,601 | 16,001 | 0.000% |
| 2026-11-04 | 17.9500 | 17.9500 | 11.2100 | 14.4400 | -33.913% | 3,120 | 15,915 | +240.235% |
| 2026-11-03 | 21.9900 | 22.7700 | 19.8500 | 21.8500 | -6.743% | 6,363 | 13,848 | +124.851% |
| 2026-11-02 | 15.6500 | 25.0000 | 13.1900 | 23.4300 | +27.893% | 4,458 | 12,011 | +109.688% |
| 2026-10-30 | 15.3600 | 24.0600 | 13.9900 | 18.3200 | +61.410% | 5,446 | 12,676 | +168.177% |
| 2026-10-29 | 8.3100 | 11.9100 | 7.2600 | 11.3500 | +107.117% | 3,043 | 13,749 | +332.863% |
| 2026-10-28 | 6.9800 | 7.9200 | 5.4800 | 5.4800 | -29.199% | 462 | 13,773 | +796.533% |
| 2026-10-27 | 9.5100 | 10.0200 | 7.4200 | 7.7400 | -28.333% | 5,909 | 14,008 | +534.755% |
| 2026-10-26 | 13.7200 | 14.0900 | 9.6500 | 10.8000 | -26.680% | 945 | 14,078 | +354.907% |
| 2026-10-23 | 16.2900 | 16.7300 | 13.1900 | 14.7300 | -5.577% | 2,966 | 12,188 | +233.537% |
| 2026-10-22 | 11.3400 | 16.8700 | 10.8000 | 15.6000 | +105.534% | 15,383 | 6,038 | +214.936% |
| 2026-10-21 | 8.4600 | 9.3000 | 7.3000 | 7.5900 | -24.777% | 728 | 6,235 | +547.299% |
| 2026-10-20 | 10.9000 | 12.4100 | 8.6900 | 10.0900 | +0.398% | 3,121 | 5,882 | +386.918% |
| 2026-10-19 | 9.5800 | 10.5800 | 8.1900 | 10.0500 | -26.049% | 1,364 | 5,966 | +388.856% |
| 2026-10-16 | 8.0900 | 15.2300 | 7.8700 | 13.5900 | +69.663% | 3,241 | 5,824 | +261.516% |
| 2026-10-15 | 10.8800 | 12.1000 | 7.7700 | 8.0100 | +1.521% | 1,944 | 4,795 | +513.358% |
| 2026-10-14 | 6.1000 | 8.9700 | 5.4100 | 7.8900 | +51.149% | 1,392 | 4,905 | +522.687% |
| 2026-10-13 | 5.8900 | 5.8900 | 5.1700 | 5.2200 | +5.030% | 865 | 4,667 | +841.188% |
| 2026-10-12 | 5.0200 | 5.3100 | 4.7700 | 4.9700 | +4.632% | 344 | 4,591 | +888.531% |
| 2026-10-09 | 5.1000 | 5.4300 | 4.6500 | 4.7500 | -17.391% | 231 | 4,775 | +934.316% |
| 2026-10-08 | 4.9800 | 6.7700 | 4.4800 | 5.7500 | +27.778% | 1,725 | 4,581 | +754.435% |
| 2026-10-07 | 5.3200 | 5.4500 | 4.4700 | 4.5000 | +0.446% | 913 | 4,465 | +991.778% |
| 2026-10-06 | 4.7500 | 4.8400 | 4.2000 | 4.4800 | -14.829% | 336 | 4,515 | +996.652% |
| 2026-10-05 | 5.8800 | 6.0500 | 5.2300 | 5.2600 | -17.035% | 576 | 4,189 | +834.030% |
| 2026-10-02 | 6.3700 | 6.8400 | 6.0700 | 6.3400 | -20.050% | 439 | 4,113 | +674.921% |
| 2026-10-01 | 7.9500 | 9.3400 | 7.5000 | 7.9300 | -5.819% | 1,562 | 3,503 | +519.546% |
| 2026-09-30 | 7.8100 | 8.4200 | 7.3300 | 8.4200 | -0.473% | 149 | 3,524 | +483.492% |
| 2026-09-29 | 8.2000 | 9.1200 | 8.2000 | 8.4600 | -4.407% | 38 | 3,519 | +480.733% |
| 2026-09-28 | 8.6300 | 10.0500 | 8.2400 | 8.8500 | +12.167% | 281 | 3,398 | +455.141% |
| 2026-09-25 | 8.4500 | 9.2800 | 7.7000 | 7.8900 | -11.547% | 263 | 3,295 | +522.687% |
| 2026-09-24 | 9.9500 | 10.1200 | 8.4700 | 8.9200 | -0.889% | 183 | 3,203 | +450.785% |
| 2026-09-23 | 7.6100 | 9.2700 | 7.6100 | 9.0000 | +17.340% | 639 | 3,039 | +445.889% |
| 2026-09-22 | 8.4200 | 8.4200 | 7.4900 | 7.6700 | -10.814% | 379 | 2,919 | +540.548% |
| 2026-09-21 | 10.3600 | 10.4800 | 8.3100 | 8.6000 | -31.800% | 2,347 | 2,744 | +471.279% |
| 2026-09-18 | 13.4200 | 14.6000 | 12.5700 | 12.6100 | -10.567% | 244 | 2,754 | +289.611% |
| 2026-09-17 | 14.3800 | 15.1200 | 13.9100 | 14.1000 | -25.080% | 196 | 2,628 | +248.440% |
| 2026-09-16 | 17.2900 | 21.1900 | 16.3000 | 18.8200 | -2.132% | 299 | 2,575 | +161.052% |
| 2026-09-15 | 18.0600 | 19.3500 | 17.6600 | 19.2300 | +8.767% | 114 | 2,520 | +155.486% |
| 2026-09-14 | 20.9700 | 20.9700 | 16.5100 | 17.6800 | +11.195% | 616 | 2,197 | +177.885% |
| 2026-09-11 | 16.3700 | 16.6100 | 15.5300 | 15.9000 | -18.294% | 85 | 2,154 | +208.994% |
| 2026-09-10 | 19.9000 | 19.9000 | 18.2800 | 19.4600 | +15.971% | 102 | 2,109 | +152.467% |
| 2026-09-09 | 16.5600 | 17.3600 | 15.7900 | 16.7800 | +6.135% | 53 | 2,117 | +192.789% |
| 2026-09-08 | 16.2400 | 16.7700 | 15.2300 | 15.8100 | +1.607% | 45 | 2,122 | +210.753% |
| 2026-09-04 | 15.1400 | 15.6300 | 14.5200 | 15.5600 | -2.015% | 24 | 2,115 | +215.746% |
| 2026-09-03 | 17.9200 | 17.9200 | 15.6700 | 15.8800 | -14.394% | 111 | 2,123 | +209.383% |
| 2026-09-02 | 19.6300 | 20.3100 | 18.4100 | 18.5500 | -5.357% | 28 | 2,147 | +164.852% |
| 2026-09-01 | 19.3200 | 20.2000 | 17.3700 | 19.6000 | +21.513% | 200 | 2,051 | +150.663% |
| 2026-08-31 | 17.3200 | 17.4000 | 16.1300 | 16.1300 | -4.045% | 17 | 2,046 | +204.588% |
| 2026-08-28 | 16.3800 | 17.5900 | 15.3300 | 16.8100 | +0.598% | 40 | 2,019 | +192.267% |
| 2026-08-27 | 17.3500 | 17.3500 | 16.6500 | 16.7100 | -13.955% | 31 | 2,015 | +194.016% |
| 2026-08-26 | 21.2000 | 21.2000 | 19.4200 | 19.4200 | -6.500% | 38 | 2,013 | +152.987% |
| 2026-08-25 | 20.5200 | 21.4100 | 19.9600 | 20.7700 | -4.550% | 107 | 1,920 | +136.543% |
| 2026-08-24 | 22.8000 | 24.0000 | 21.3000 | 21.7600 | +4.969% | 98 | 1,872 | +125.781% |
| 2026-08-21 | 21.4000 | 22.6600 | 20.3200 | 20.7300 | -7.703% | 27 | 1,870 | +137.000% |
| 2026-08-20 | 21.7600 | 23.3300 | 21.6500 | 22.4600 | +9.029% | 45 | 1,844 | +118.744% |
| 2026-08-19 | 19.9600 | 21.7200 | 19.9000 | 20.6000 | -0.818% | 62 | 1,827 | +138.495% |
| 2026-08-18 | 20.0800 | 21.1200 | 20.0800 | 20.7700 | +18.550% | 184 | 1,697 | +136.543% |
| 2026-08-17 | 16.4200 | 17.5200 | 16.4200 | 17.5200 | -0.171% | 40 | 1,658 | +180.422% |
| 2026-08-14 | 17.1000 | 18.4500 | 17.0300 | 17.5500 | +0.920% | 580 | 1,193 | +179.943% |
| 2026-08-13 | 17.7500 | 17.9300 | 17.2900 | 17.3900 | -8.232% | 86 | 1,221 | +182.519% |
| 2026-08-12 | 19.3200 | 19.7700 | 18.7600 | 18.9500 | -11.655% | 80 | 1,189 | +159.261% |
| 2026-08-11 | 22.3300 | 22.3300 | 20.9000 | 21.4500 | +0.563% | 71 | 1,183 | +129.044% |
| 2026-08-10 | 21.3800 | 21.4000 | 20.7500 | 21.3300 | +0.424% | 74 | 1,190 | +130.333% |
| 2026-08-07 | 21.9100 | 23.3200 | 21.2400 | 21.2400 | -11.757% | 143 | 1,117 | +131.309% |
| 2026-08-06 | 24.2100 | 24.8000 | 23.5300 | 24.0700 | +3.840% | 37 | 1,095 | +104.113% |
| 2026-08-05 | 22.9700 | 23.6600 | 22.5900 | 23.1800 | -0.430% | 38 | 1,089 | +111.950% |
| 2026-08-04 | 26.4500 | 26.4500 | 23.2800 | 23.2800 | -23.143% | 56 | 1,073 | +111.040% |
| 2026-08-03 | 32.9100 | 32.9100 | 30.1100 | 30.2900 | -14.748% | 23 | 1,058 | +62.199% |
| 2026-07-31 | 33.6500 | 40.4000 | 33.6500 | 35.5300 | -12.746% | 552 | 549 | +38.278% |
| 2026-07-30 | 43.5000 | 43.5000 | 40.7200 | 40.7200 | -18.118% | 8 | 545 | +20.653% |
| 2026-07-29 | 44.1800 | 49.7300 | 44.1800 | 49.7300 | +19.515% | 18 | 557 | -1.207% |
| 2026-07-28 | 47.2300 | 47.4100 | 41.6100 | 41.6100 | +3.611% | 13 | 568 | +18.073% |
| 2026-07-27 | 36.8700 | 42.9400 | 36.7600 | 40.1600 | -2.382% | 406 | 225 | +22.336% |
| 2026-07-24 | 39.4500 | 41.1400 | 37.2000 | 41.1400 | +5.922% | 54 | 223 | +19.421% |
| 2026-07-23 | 37.1000 | 40.0500 | 37.0700 | 38.8400 | +23.262% | 159 | 128 | +26.493% |
| 2026-07-22 | 33.0000 | 33.0000 | 31.5100 | 31.5100 | 0.000% | 7 | 131 | +55.919% |
| 2026-07-21 | 32.6300 | 32.6300 | 31.5100 | 31.5100 | -14.653% | 12 | 134 | +55.919% |
| 2026-07-20 | 32.9100 | 36.9200 | 32.9100 | 36.9200 | +0.463% | 131 | 143 | +33.072% |
| 2026-07-17 | 40.3000 | 41.2000 | 35.6100 | 36.7500 | +7.930% | 218 | 10 | +33.687% |
| 2026-07-16 | 32.5100 | 34.0500 | 32.5100 | 34.0500 | +9.065% | 2 | 8 | +44.288% |
| 2026-07-15 | 31.2200 | 31.2200 | 31.2200 | 31.2200 | -4.409% | 1 | 7 | +57.367% |
| 2026-07-13 | 32.6600 | 32.6600 | 32.6600 | 32.6600 | 0.000% | 7 | 0 | +50.429% |