QQQ261120P00700000
QQQ Nov 20 2026 700.00 Put
optionOPRA
EODNov 5, 2026
55.66USD+227.991%(+38.69)4,380Vol37,915OI
QQQ261120P00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.0000 | 56.1600 | 21.9700 | 55.6600 | +227.991% | 4,380 | 38,603 | 0.000% |
| 2026-11-04 | 20.5300 | 20.5300 | 13.0900 | 16.9700 | -31.296% | 3,829 | 37,753 | +227.991% |
| 2026-11-03 | 25.2200 | 25.6100 | 22.4000 | 24.7000 | -4.152% | 3,270 | 41,672 | +125.344% |
| 2026-11-02 | 17.7000 | 27.8000 | 15.2000 | 25.7700 | +23.538% | 6,265 | 41,161 | +115.988% |
| 2026-10-30 | 16.7800 | 26.9200 | 16.0100 | 20.8600 | +62.969% | 17,722 | 50,278 | +166.826% |
| 2026-10-29 | 9.1800 | 13.6500 | 8.3000 | 12.8000 | +67.102% | 29,301 | 58,010 | +334.844% |
| 2026-10-28 | 8.0100 | 9.0900 | 6.0300 | 7.6600 | -13.933% | 5,663 | 60,444 | +626.632% |
| 2026-10-27 | 11.0800 | 11.4100 | 8.4500 | 8.9000 | -28.571% | 4,889 | 61,807 | +525.393% |
| 2026-10-26 | 15.5000 | 15.7100 | 10.9300 | 12.4600 | -24.163% | 10,492 | 59,636 | +346.709% |
| 2026-10-23 | 18.3200 | 18.9900 | 14.7400 | 16.4300 | -6.859% | 10,801 | 56,875 | +238.771% |
| 2026-10-22 | 12.7500 | 18.8400 | 12.0800 | 17.6400 | +96.000% | 18,637 | 58,043 | +215.533% |
| 2026-10-21 | 9.9700 | 10.5000 | 8.2200 | 9.0000 | -16.201% | 12,807 | 64,757 | +518.444% |
| 2026-10-20 | 12.1900 | 14.1200 | 9.7800 | 10.7400 | -4.193% | 9,579 | 60,395 | +418.250% |
| 2026-10-19 | 10.7100 | 11.8300 | 9.1400 | 11.2100 | -25.316% | 7,408 | 57,692 | +396.521% |
| 2026-10-16 | 9.1500 | 16.8000 | 8.8600 | 15.0100 | +66.408% | 23,280 | 53,764 | +270.819% |
| 2026-10-15 | 11.9500 | 13.5000 | 8.5800 | 9.0200 | -0.442% | 18,356 | 52,928 | +517.073% |
| 2026-10-14 | 6.8500 | 10.0000 | 6.1000 | 9.0600 | +54.344% | 10,845 | 52,036 | +514.349% |
| 2026-10-13 | 6.6200 | 6.6200 | 5.7600 | 5.8700 | +4.635% | 5,923 | 49,935 | +848.211% |
| 2026-10-12 | 5.3600 | 5.9200 | 5.3000 | 5.6100 | +5.253% | 4,144 | 48,151 | +892.157% |
| 2026-10-09 | 5.5000 | 6.0100 | 5.1600 | 5.3300 | -16.588% | 2,936 | 47,109 | +944.278% |
| 2026-10-08 | 5.5800 | 7.5500 | 4.9900 | 6.3900 | +27.291% | 6,594 | 45,954 | +771.049% |
| 2026-10-07 | 5.8900 | 6.1200 | 4.9900 | 5.0200 | +0.803% | 4,449 | 47,339 | +1008.765% |
| 2026-10-06 | 5.1900 | 5.2800 | 4.6800 | 4.9800 | -14.433% | 4,278 | 47,408 | +1017.671% |
| 2026-10-05 | 6.9500 | 7.0600 | 5.7500 | 5.8200 | -17.212% | 6,560 | 46,968 | +856.357% |
| 2026-10-02 | 7.0300 | 7.6200 | 6.6600 | 7.0300 | -19.840% | 23,845 | 35,674 | +691.750% |
| 2026-10-01 | 8.9200 | 10.4400 | 8.3000 | 8.7700 | -4.674% | 10,284 | 32,017 | +534.664% |
| 2026-09-30 | 8.8800 | 9.5600 | 8.1300 | 9.2000 | -2.748% | 4,057 | 32,234 | +505.000% |
| 2026-09-29 | 9.1600 | 10.1600 | 8.9300 | 9.4600 | -5.305% | 3,114 | 31,007 | +488.372% |
| 2026-09-28 | 9.5000 | 11.0400 | 9.0300 | 9.9900 | +14.828% | 8,556 | 24,704 | +457.157% |
| 2026-09-25 | 9.2600 | 10.2200 | 8.4800 | 8.7000 | -13.776% | 3,169 | 24,008 | +539.770% |
| 2026-09-24 | 10.8500 | 11.1600 | 9.3400 | 10.0900 | +2.437% | 2,217 | 23,654 | +451.635% |
| 2026-09-23 | 8.3800 | 10.2000 | 8.3600 | 9.8500 | +16.983% | 3,114 | 23,124 | +465.076% |
| 2026-09-22 | 9.3000 | 9.3000 | 8.2400 | 8.4200 | -12.109% | 6,471 | 17,751 | +561.045% |
| 2026-09-21 | 11.5600 | 11.6000 | 9.1900 | 9.5800 | -28.879% | 5,449 | 16,579 | +481.002% |
| 2026-09-18 | 14.9800 | 16.0500 | 13.4200 | 13.4700 | -13.654% | 2,174 | 15,826 | +313.215% |
| 2026-09-17 | 15.8800 | 16.6600 | 15.2400 | 15.6000 | -24.198% | 1,637 | 15,211 | +256.795% |
| 2026-09-16 | 19.0400 | 23.0800 | 17.7100 | 20.5800 | +0.292% | 5,575 | 11,914 | +170.457% |
| 2026-09-15 | 19.8000 | 21.5200 | 19.1900 | 20.5200 | +6.542% | 668 | 11,638 | +171.248% |
| 2026-09-14 | 22.6600 | 22.7500 | 18.0400 | 19.2600 | +9.619% | 1,237 | 11,845 | +188.993% |
| 2026-09-11 | 18.3500 | 18.4900 | 16.8700 | 17.5700 | -17.395% | 553 | 11,729 | +216.790% |
| 2026-09-10 | 21.9100 | 22.0000 | 19.9100 | 21.2700 | +15.598% | 5,031 | 7,469 | +161.683% |
| 2026-09-09 | 17.9800 | 19.2300 | 17.1800 | 18.4000 | +5.083% | 660 | 7,226 | +202.500% |
| 2026-09-08 | 16.5800 | 18.1600 | 16.5000 | 17.5100 | +3.000% | 351 | 7,041 | +217.875% |
| 2026-09-04 | 16.6400 | 17.2200 | 15.8000 | 17.0000 | -1.620% | 974 | 6,312 | +227.412% |
| 2026-09-03 | 19.5000 | 19.9600 | 17.0200 | 17.2800 | -14.667% | 335 | 6,323 | +222.106% |
| 2026-09-02 | 21.9000 | 22.1200 | 20.0200 | 20.2500 | -4.119% | 175 | 6,370 | +174.864% |
| 2026-09-01 | 20.9500 | 22.2500 | 18.9900 | 21.1200 | +20.273% | 867 | 6,290 | +163.542% |
| 2026-08-31 | 19.1300 | 19.4400 | 17.3800 | 17.5600 | -6.446% | 590 | 6,053 | +216.970% |
| 2026-08-28 | 18.4300 | 19.1200 | 16.6400 | 18.7700 | +4.336% | 1,342 | 5,021 | +196.537% |
| 2026-08-27 | 19.2300 | 20.2200 | 17.8600 | 17.9900 | -14.860% | 406 | 4,961 | +209.394% |
| 2026-08-26 | 22.9000 | 22.9000 | 21.1300 | 21.1300 | -4.691% | 106 | 4,900 | +163.417% |
| 2026-08-25 | 22.2000 | 23.1800 | 21.7000 | 22.1700 | -7.509% | 139 | 4,806 | +151.060% |
| 2026-08-24 | 24.0000 | 25.9900 | 22.9400 | 23.9700 | +5.828% | 477 | 4,862 | +132.207% |
| 2026-08-21 | 23.4700 | 24.4400 | 21.9500 | 22.6500 | -7.172% | 405 | 4,821 | +145.740% |
| 2026-08-20 | 24.0000 | 25.1000 | 23.0000 | 24.4000 | +9.614% | 1,126 | 4,795 | +128.115% |
| 2026-08-19 | 21.8000 | 23.5600 | 21.1500 | 22.2600 | -0.625% | 267 | 4,789 | +150.045% |
| 2026-08-18 | 21.7500 | 23.0000 | 21.2800 | 22.4000 | +19.149% | 521 | 4,531 | +148.482% |
| 2026-08-17 | 17.8000 | 18.8300 | 17.4100 | 18.8000 | +0.642% | 457 | 4,220 | +196.064% |
| 2026-08-14 | 18.4500 | 19.8200 | 18.3000 | 18.6800 | -0.214% | 427 | 4,164 | +197.966% |
| 2026-08-13 | 20.2600 | 20.2600 | 18.5000 | 18.7200 | -9.126% | 647 | 3,708 | +197.329% |
| 2026-08-12 | 20.4200 | 21.4700 | 20.1600 | 20.6000 | -9.926% | 148 | 3,663 | +170.194% |
| 2026-08-11 | 22.9200 | 23.7600 | 22.6000 | 22.8700 | -0.781% | 225 | 3,583 | +143.376% |
| 2026-08-10 | 22.8700 | 23.4500 | 22.2800 | 23.0500 | -0.216% | 138 | 3,558 | +141.475% |
| 2026-08-07 | 23.6600 | 25.3700 | 23.0200 | 23.1000 | -10.948% | 566 | 3,210 | +140.952% |
| 2026-08-06 | 28.3400 | 28.6000 | 25.2500 | 25.9400 | +4.386% | 2,609 | 690 | +114.572% |
| 2026-08-05 | 24.8700 | 25.0000 | 23.9500 | 24.8500 | -0.600% | 149 | 631 | +123.984% |
| 2026-08-04 | 29.5500 | 29.5500 | 24.3700 | 25.0000 | -22.191% | 88 | 631 | +122.640% |
| 2026-08-03 | 37.2100 | 37.2100 | 31.8600 | 32.1300 | -16.654% | 99 | 560 | +73.234% |
| 2026-07-31 | 37.9300 | 43.8800 | 35.6000 | 38.5500 | -6.974% | 21 | 566 | +44.384% |
| 2026-07-30 | 46.0000 | 46.1100 | 41.3500 | 41.4400 | -24.241% | 45 | 548 | +34.315% |
| 2026-07-29 | 46.6300 | 54.7000 | 44.7500 | 54.7000 | +20.379% | 17 | 547 | +1.755% |
| 2026-07-28 | 49.2000 | 49.8700 | 44.6300 | 45.4400 | +0.531% | 41 | 549 | +22.491% |
| 2026-07-27 | 39.2500 | 46.0000 | 38.8200 | 45.2000 | +3.102% | 157 | 502 | +23.142% |
| 2026-07-24 | 40.6900 | 43.8400 | 39.1500 | 43.8400 | +6.537% | 87 | 514 | +26.962% |
| 2026-07-23 | 39.4300 | 42.2400 | 37.1500 | 41.1500 | +21.029% | 498 | 353 | +35.261% |
| 2026-07-22 | 33.7600 | 34.0000 | 33.0500 | 34.0000 | +2.471% | 97 | 259 | +63.706% |
| 2026-07-21 | 34.3800 | 35.8300 | 32.9000 | 33.1800 | -14.241% | 88 | 280 | +67.752% |
| 2026-07-20 | 35.0000 | 38.8600 | 34.8500 | 38.6900 | -3.154% | 417 | 210 | +43.861% |
| 2026-07-17 | 41.7400 | 42.9700 | 37.2200 | 39.9500 | +13.494% | 181 | 94 | +39.324% |
| 2026-07-16 | 33.2600 | 36.1800 | 32.5100 | 35.2000 | +11.924% | 31 | 81 | +58.125% |
| 2026-07-15 | 29.4200 | 33.4300 | 29.4200 | 31.4500 | +3.250% | 107 | 52 | +76.979% |
| 2026-07-14 | 31.3400 | 31.8700 | 30.1800 | 30.4600 | -12.522% | 57 | 11 | +82.731% |
| 2026-07-13 | 33.6900 | 34.8200 | 33.6900 | 34.8200 | 0.000% | 13 | 0 | +59.851% |