QQQ261120P00715000
QQQ Nov 20 2026 715.00 Put
optionOPRA
EODNov 5, 2026
68.00USD+151.572%(+40.97)1,598Vol12,340OI
QQQ261120P00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 34.1500 | 68.2100 | 34.1500 | 68.0000 | +151.572% | 1,598 | 12,488 | 0.000% |
| 2026-11-04 | 29.6300 | 29.6300 | 20.9000 | 27.0300 | -21.652% | 313 | 13,257 | +151.572% |
| 2026-11-03 | 35.1200 | 35.3100 | 31.6700 | 34.5000 | -9.992% | 675 | 13,285 | +97.101% |
| 2026-11-02 | 25.3500 | 38.3300 | 23.4700 | 38.3300 | +29.275% | 972 | 13,948 | +77.407% |
| 2026-10-30 | 24.7500 | 36.2700 | 23.9800 | 29.6500 | +54.427% | 1,137 | 14,496 | +129.342% |
| 2026-10-29 | 14.1100 | 19.9200 | 13.0300 | 19.2000 | +64.807% | 2,954 | 14,326 | +254.167% |
| 2026-10-28 | 12.1500 | 13.4900 | 9.5000 | 11.6500 | -12.406% | 623 | 14,360 | +483.691% |
| 2026-10-27 | 16.1800 | 16.6800 | 12.5600 | 13.3000 | -25.407% | 2,063 | 14,448 | +411.278% |
| 2026-10-26 | 21.3300 | 21.9600 | 16.0100 | 17.8300 | -23.312% | 2,202 | 14,601 | +281.380% |
| 2026-10-23 | 24.6700 | 25.6900 | 20.8800 | 23.2500 | +0.043% | 6,331 | 8,663 | +192.473% |
| 2026-10-22 | 17.9700 | 25.2800 | 17.3500 | 23.2400 | +75.794% | 1,806 | 8,794 | +192.599% |
| 2026-10-21 | 13.9900 | 15.0000 | 11.9000 | 13.2200 | -13.988% | 1,805 | 9,068 | +414.372% |
| 2026-10-20 | 17.0200 | 19.5600 | 13.9700 | 15.3700 | -2.536% | 1,954 | 8,848 | +342.420% |
| 2026-10-19 | 15.2400 | 16.5000 | 12.9500 | 15.7700 | -23.073% | 1,857 | 8,563 | +331.198% |
| 2026-10-16 | 12.9000 | 22.6400 | 12.8100 | 20.5000 | +64.791% | 9,137 | 10,438 | +231.707% |
| 2026-10-15 | 16.5700 | 18.5800 | 12.1700 | 12.4400 | -2.964% | 8,188 | 7,016 | +446.624% |
| 2026-10-14 | 9.7500 | 13.8000 | 8.9100 | 12.8200 | +54.087% | 1,786 | 6,551 | +430.421% |
| 2026-10-13 | 9.4000 | 9.4900 | 8.2800 | 8.3200 | +4.786% | 713 | 6,349 | +717.308% |
| 2026-10-12 | 7.5900 | 8.3500 | 7.5900 | 7.9400 | +6.008% | 756 | 6,204 | +756.423% |
| 2026-10-09 | 7.9800 | 8.3900 | 7.2900 | 7.4900 | -17.054% | 826 | 6,094 | +807.877% |
| 2026-10-08 | 7.7700 | 10.2000 | 7.1500 | 9.0300 | +28.816% | 718 | 6,125 | +653.045% |
| 2026-10-07 | 8.1600 | 8.4400 | 7.0000 | 7.0100 | +1.890% | 259 | 6,216 | +870.043% |
| 2026-10-06 | 7.1100 | 7.2900 | 6.4800 | 6.8800 | -14.321% | 532 | 6,268 | +888.372% |
| 2026-10-05 | 9.0200 | 9.2000 | 7.9400 | 8.0300 | -16.354% | 247 | 6,253 | +746.824% |
| 2026-10-02 | 9.4000 | 10.2700 | 9.0600 | 9.6000 | -18.782% | 3,458 | 7,915 | +608.333% |
| 2026-10-01 | 12.0000 | 13.9800 | 11.4900 | 11.8200 | -3.902% | 230 | 7,865 | +475.296% |
| 2026-09-30 | 11.9200 | 12.3000 | 11.1300 | 12.3000 | -3.906% | 352 | 7,656 | +452.846% |
| 2026-09-29 | 12.8500 | 13.6400 | 12.3000 | 12.8000 | -3.832% | 352 | 7,569 | +431.250% |
| 2026-09-28 | 12.9900 | 14.8000 | 12.2200 | 13.3100 | +15.840% | 240 | 7,583 | +410.894% |
| 2026-09-25 | 12.5100 | 13.6200 | 11.4300 | 11.4900 | -12.223% | 273 | 7,628 | +491.819% |
| 2026-09-24 | 14.5100 | 14.7500 | 12.6200 | 13.0900 | 0.000% | 229 | 7,716 | +419.481% |
| 2026-09-23 | 11.2000 | 13.5500 | 11.1500 | 13.0900 | +16.149% | 311 | 7,732 | +419.481% |
| 2026-09-22 | 12.0800 | 12.0800 | 10.9000 | 11.2700 | -11.884% | 700 | 7,692 | +503.372% |
| 2026-09-21 | 15.4700 | 15.5700 | 12.3400 | 12.7900 | -29.063% | 823 | 7,864 | +431.665% |
| 2026-09-18 | 19.6100 | 21.2500 | 18.0300 | 18.0300 | -12.348% | 1,356 | 7,147 | +277.149% |
| 2026-09-17 | 21.0500 | 22.0000 | 20.2400 | 20.5700 | -23.103% | 1,540 | 6,349 | +230.579% |
| 2026-09-16 | 24.7300 | 29.8400 | 23.5000 | 26.7500 | -2.194% | 312 | 6,453 | +154.206% |
| 2026-09-15 | 25.8300 | 27.5800 | 25.1200 | 27.3500 | +9.795% | 584 | 6,656 | +148.629% |
| 2026-09-14 | 28.6900 | 29.1600 | 23.5900 | 24.9100 | +7.976% | 443 | 6,654 | +172.983% |
| 2026-09-11 | 23.7300 | 24.0400 | 22.0300 | 23.0700 | -14.587% | 3,520 | 3,563 | +194.755% |
| 2026-09-10 | 28.0200 | 28.2300 | 25.7500 | 27.0100 | +14.352% | 576 | 3,501 | +151.759% |
| 2026-09-09 | 23.4800 | 24.6300 | 22.4800 | 23.6200 | +3.733% | 295 | 3,461 | +187.892% |
| 2026-09-08 | 22.0900 | 23.1500 | 21.5200 | 22.7700 | +3.032% | 208 | 3,488 | +198.639% |
| 2026-09-04 | 21.6500 | 22.4000 | 20.8100 | 22.1000 | -1.339% | 488 | 3,157 | +207.692% |
| 2026-09-03 | 25.0000 | 25.6300 | 22.1300 | 22.4000 | -13.813% | 162 | 3,174 | +203.571% |
| 2026-09-02 | 27.4600 | 28.3400 | 25.9100 | 25.9900 | -5.077% | 635 | 3,510 | +161.639% |
| 2026-09-01 | 27.2000 | 28.2500 | 24.5300 | 27.3800 | +20.246% | 284 | 3,569 | +148.356% |
| 2026-08-31 | 24.5000 | 25.0100 | 22.5700 | 22.7700 | -5.322% | 565 | 3,346 | +198.639% |
| 2026-08-28 | 23.8700 | 24.7500 | 21.4200 | 24.0500 | +2.471% | 2,978 | 2,637 | +182.744% |
| 2026-08-27 | 25.5500 | 25.8200 | 23.2500 | 23.4700 | -14.686% | 195 | 2,582 | +189.732% |
| 2026-08-26 | 28.0000 | 28.0800 | 27.5100 | 27.5100 | -1.609% | 14 | 2,579 | +147.183% |
| 2026-08-25 | 27.7500 | 29.3300 | 27.5700 | 27.9600 | -6.017% | 160 | 2,432 | +143.205% |
| 2026-08-24 | 30.1300 | 32.5500 | 29.5100 | 29.7500 | +5.646% | 1,602 | 1,313 | +128.571% |
| 2026-08-21 | 29.0000 | 30.1400 | 27.5700 | 28.1600 | -5.819% | 139 | 1,292 | +141.477% |
| 2026-08-20 | 29.1300 | 30.6400 | 28.7500 | 29.9000 | +8.294% | 606 | 1,105 | +127.425% |
| 2026-08-19 | 26.5200 | 29.0900 | 26.2500 | 27.6100 | +0.437% | 158 | 1,028 | +146.288% |
| 2026-08-18 | 27.3000 | 28.4000 | 26.7500 | 27.4900 | +18.033% | 280 | 894 | +147.363% |
| 2026-08-17 | 22.1400 | 23.2900 | 22.1300 | 23.2900 | -3.321% | 27 | 873 | +191.971% |
| 2026-08-14 | 22.9000 | 24.6500 | 22.7500 | 24.0900 | +2.467% | 90 | 838 | +182.275% |
| 2026-08-13 | 24.2200 | 24.2200 | 23.1600 | 23.5100 | -7.514% | 84 | 784 | +189.239% |
| 2026-08-12 | 26.0200 | 26.5100 | 25.2300 | 25.4200 | -10.807% | 26 | 798 | +167.506% |
| 2026-08-11 | 28.5500 | 29.4900 | 27.7900 | 28.5000 | +1.749% | 158 | 747 | +138.596% |
| 2026-08-10 | 27.2400 | 28.5400 | 27.2400 | 28.0100 | -1.788% | 147 | 626 | +142.770% |
| 2026-08-07 | 29.0000 | 30.8300 | 28.5200 | 28.5200 | -9.546% | 219 | 427 | +138.429% |
| 2026-08-06 | 34.2900 | 34.2900 | 30.9800 | 31.5300 | +4.508% | 304 | 283 | +115.668% |
| 2026-08-05 | 29.5000 | 31.0300 | 29.2200 | 30.1700 | -1.918% | 168 | 157 | +125.389% |
| 2026-08-04 | 34.2000 | 34.3000 | 30.2000 | 30.7600 | -21.370% | 101 | 124 | +121.066% |
| 2026-08-03 | 43.1900 | 43.1900 | 39.1200 | 39.1200 | -13.528% | 5 | 120 | +73.824% |
| 2026-07-31 | 48.0000 | 48.0000 | 45.2400 | 45.2400 | -15.833% | 4 | 119 | +50.309% |
| 2026-07-30 | 53.7500 | 53.7500 | 53.7500 | 53.7500 | -4.901% | 1 | 119 | +26.512% |
| 2026-07-29 | 56.5200 | 56.5200 | 56.5200 | 56.5200 | +6.601% | 1 | 119 | +20.311% |
| 2026-07-28 | 58.0000 | 58.0000 | 53.0200 | 53.0200 | +3.454% | 13 | 109 | +28.253% |
| 2026-07-27 | 51.6200 | 51.6200 | 51.2500 | 51.2500 | +5.867% | 5 | 111 | +32.683% |
| 2026-07-24 | 50.3100 | 50.5800 | 47.8100 | 48.4100 | +1.830% | 11 | 108 | +40.467% |
| 2026-07-23 | 44.7600 | 47.5400 | 44.7600 | 47.5400 | +19.088% | 11 | 108 | +43.037% |
| 2026-07-22 | 41.2600 | 41.2800 | 39.0100 | 39.9200 | +2.359% | 57 | 106 | +70.341% |
| 2026-07-21 | 40.8400 | 40.8400 | 38.9100 | 39.0000 | -11.101% | 83 | 57 | +74.359% |
| 2026-07-20 | 42.9800 | 43.8700 | 42.9800 | 43.8700 | -6.321% | 21 | 38 | +55.003% |
| 2026-07-17 | 49.3600 | 51.4200 | 44.8400 | 46.8300 | +10.788% | 16 | 39 | +45.206% |
| 2026-07-16 | 40.4300 | 42.2700 | 38.7900 | 42.2700 | +16.350% | 11 | 33 | +60.871% |
| 2026-07-15 | 35.8700 | 39.5700 | 35.8700 | 36.3300 | +1.367% | 23 | 16 | +87.173% |
| 2026-07-14 | 37.4800 | 38.2500 | 35.8200 | 35.8400 | -9.723% | 6 | 15 | +89.732% |
| 2026-07-13 | 37.9000 | 40.0000 | 37.1100 | 39.7000 | 0.000% | 16 | 0 | +71.285% |