QQQ261120P00730000
QQQ Nov 20 2026 730.00 Put
optionOPRA
EODNov 5, 2026
84.80USD+117.213%(+45.76)408Vol12,685OI
QQQ261120P00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 46.74 | 84.80 | 46.6100 | 84.8000 | +117.213% | 408 | 20,645 | 0.000% |
| 2026-11-04 | 41.46 | 42.67 | 31.7900 | 39.0400 | -14.778% | 382 | 20,715 | +117.213% |
| 2026-11-03 | 47.42 | 47.60 | 43.6300 | 45.8100 | -8.981% | 279 | 20,681 | +85.112% |
| 2026-11-02 | 37.67 | 50.50 | 33.3500 | 50.3300 | +19.012% | 938 | 20,558 | +68.488% |
| 2026-10-30 | 35.13 | 48.06 | 34.5800 | 42.2900 | +45.577% | 427 | 20,672 | +100.520% |
| 2026-10-29 | 21.38 | 29.05 | 20.3900 | 29.0500 | +82.246% | 293 | 20,706 | +191.910% |
| 2026-10-28 | 18.10 | 20.02 | 15.9400 | 15.9400 | -19.576% | 303 | 20,646 | +431.995% |
| 2026-10-27 | 22.86 | 23.55 | 18.7800 | 19.8200 | -22.305% | 253 | 20,668 | +327.851% |
| 2026-10-26 | 30.11 | 30.11 | 23.3700 | 25.5100 | -19.679% | 170 | 20,750 | +232.419% |
| 2026-10-23 | 33.50 | 34.89 | 28.7100 | 31.7600 | -2.726% | 195 | 20,775 | +167.003% |
| 2026-10-22 | 25.73 | 34.24 | 24.7500 | 32.6500 | +73.301% | 899 | 21,009 | +159.724% |
| 2026-10-21 | 20.00 | 20.87 | 17.3500 | 18.8400 | -18.194% | 3,144 | 24,844 | +350.106% |
| 2026-10-20 | 24.29 | 26.96 | 20.1600 | 23.0300 | +3.506% | 744 | 25,240 | +268.215% |
| 2026-10-19 | 21.25 | 23.01 | 18.6500 | 22.2500 | -23.355% | 2,942 | 25,476 | +281.124% |
| 2026-10-16 | 18.69 | 30.57 | 18.5700 | 29.0300 | +61.367% | 8,811 | 26,703 | +192.112% |
| 2026-10-15 | 23.05 | 25.45 | 17.2900 | 17.9900 | -0.332% | 3,568 | 28,488 | +371.373% |
| 2026-10-14 | 13.83 | 19.32 | 12.6000 | 18.0500 | +51.426% | 19,373 | 26,711 | +369.806% |
| 2026-10-13 | 13.48 | 13.53 | 11.8600 | 11.9200 | +3.382% | 4,237 | 25,441 | +611.409% |
| 2026-10-12 | 10.91 | 11.90 | 10.7800 | 11.5300 | +8.467% | 16,452 | 18,976 | +635.473% |
| 2026-10-09 | 11.24 | 11.93 | 10.4200 | 10.6300 | -15.096% | 2,608 | 17,303 | +697.742% |
| 2026-10-08 | 10.75 | 14.42 | 9.9500 | 12.5200 | +26.849% | 2,203 | 16,960 | +577.316% |
| 2026-10-07 | 11.28 | 11.80 | 9.7500 | 9.8700 | +1.858% | 4,551 | 16,332 | +759.169% |
| 2026-10-06 | 10.06 | 10.15 | 9.0600 | 9.6900 | -12.860% | 3,203 | 16,035 | +775.129% |
| 2026-10-05 | 13.10 | 13.10 | 10.9300 | 11.1200 | -15.308% | 3,150 | 15,281 | +662.590% |
| 2026-10-02 | 13.04 | 14.10 | 12.3200 | 13.1300 | -18.295% | 1,767 | 15,296 | +545.849% |
| 2026-10-01 | 15.77 | 18.70 | 15.3000 | 16.0700 | -3.945% | 1,175 | 15,013 | +427.691% |
| 2026-09-30 | 16.45 | 17.22 | 15.0500 | 16.7300 | -3.183% | 10,595 | 4,917 | +406.874% |
| 2026-09-29 | 16.49 | 18.55 | 16.4900 | 17.2800 | -4.793% | 543 | 4,706 | +390.741% |
| 2026-09-28 | 17.28 | 20.07 | 16.7000 | 18.1500 | +14.656% | 1,251 | 4,219 | +367.218% |
| 2026-09-25 | 16.28 | 18.03 | 15.4300 | 15.8300 | -10.565% | 586 | 4,206 | +435.692% |
| 2026-09-24 | 19.41 | 19.81 | 16.7000 | 17.7000 | +1.433% | 1,088 | 3,929 | +379.096% |
| 2026-09-23 | 15.06 | 18.07 | 15.0600 | 17.4500 | +15.106% | 1,414 | 3,934 | +385.960% |
| 2026-09-22 | 16.22 | 16.25 | 14.7500 | 15.1600 | -11.345% | 601 | 3,852 | +459.367% |
| 2026-09-21 | 20.81 | 21.10 | 16.6700 | 17.1000 | -30.033% | 2,738 | 1,811 | +395.906% |
| 2026-09-18 | 26.41 | 27.49 | 24.4400 | 24.4400 | -9.515% | 56 | 1,785 | +246.972% |
| 2026-09-17 | 28.64 | 28.95 | 27.0100 | 27.0100 | -23.441% | 160 | 1,838 | +213.958% |
| 2026-09-16 | 31.88 | 37.81 | 30.8800 | 35.2800 | -0.955% | 230 | 1,650 | +140.363% |
| 2026-09-15 | 33.40 | 35.62 | 32.7900 | 35.6200 | +11.312% | 54 | 1,628 | +138.069% |
| 2026-09-14 | 37.00 | 37.00 | 30.6500 | 32.0000 | +9.215% | 79 | 1,593 | +165.000% |
| 2026-09-11 | 30.20 | 30.20 | 28.7000 | 29.3000 | -12.223% | 12 | 1,584 | +189.420% |
| 2026-09-10 | 35.19 | 35.58 | 33.3800 | 33.3800 | +9.875% | 4 | 1,609 | +154.044% |
| 2026-09-09 | 30.00 | 31.53 | 29.4700 | 30.3800 | +4.940% | 40 | 1,604 | +179.131% |
| 2026-09-08 | 28.58 | 30.06 | 27.9200 | 28.9500 | +1.973% | 79 | 1,588 | +192.919% |
| 2026-09-04 | 27.56 | 28.88 | 27.1000 | 28.3900 | -2.205% | 373 | 1,857 | +198.697% |
| 2026-09-03 | 31.90 | 32.00 | 28.5500 | 29.0300 | -14.112% | 585 | 1,555 | +192.112% |
| 2026-09-02 | 34.32 | 34.72 | 33.4900 | 33.8000 | -2.985% | 34 | 1,522 | +150.888% |
| 2026-09-01 | 35.11 | 35.98 | 31.8000 | 34.8400 | +19.520% | 313 | 1,436 | +143.398% |
| 2026-08-31 | 31.00 | 31.63 | 29.1500 | 29.1500 | -4.583% | 791 | 1,289 | +190.909% |
| 2026-08-28 | 30.20 | 31.36 | 27.5600 | 30.5500 | +3.700% | 23 | 1,292 | +177.578% |
| 2026-08-27 | 32.07 | 32.07 | 29.2800 | 29.4600 | -16.426% | 20 | 1,284 | +187.848% |
| 2026-08-26 | 35.13 | 35.44 | 35.1300 | 35.2500 | -0.983% | 6 | 1,290 | +140.567% |
| 2026-08-25 | 35.13 | 35.60 | 34.2200 | 35.6000 | -7.532% | 12 | 1,301 | +138.202% |
| 2026-08-24 | 38.24 | 40.51 | 38.2400 | 38.5000 | +8.911% | 9 | 1,304 | +120.260% |
| 2026-08-21 | 37.57 | 37.57 | 35.1500 | 35.3500 | -4.588% | 52 | 1,305 | +139.887% |
| 2026-08-20 | 36.03 | 38.16 | 36.0300 | 37.0500 | +8.207% | 293 | 1,038 | +128.880% |
| 2026-08-19 | 33.15 | 36.25 | 33.1100 | 34.2400 | -0.494% | 298 | 1,050 | +147.664% |
| 2026-08-18 | 34.49 | 35.06 | 33.2400 | 34.4100 | +18.860% | 61 | 1,066 | +146.440% |
| 2026-08-17 | 28.05 | 29.06 | 27.3400 | 28.9500 | -0.481% | 356 | 894 | +192.919% |
| 2026-08-14 | 28.90 | 30.20 | 28.2600 | 29.0900 | -0.274% | 233 | 882 | +191.509% |
| 2026-08-13 | 29.59 | 29.89 | 28.6000 | 29.1700 | -9.269% | 279 | 675 | +190.710% |
| 2026-08-12 | 32.40 | 32.81 | 31.3200 | 32.1500 | -9.386% | 442 | 304 | +163.764% |
| 2026-08-11 | 35.49 | 35.50 | 34.5600 | 35.4800 | +3.470% | 18 | 306 | +139.008% |
| 2026-08-10 | 34.31 | 34.31 | 34.2500 | 34.2900 | -1.888% | 13 | 294 | +147.302% |
| 2026-08-07 | 35.74 | 36.39 | 34.9500 | 34.9500 | -9.946% | 218 | 83 | +142.632% |
| 2026-08-06 | 41.44 | 41.44 | 37.9000 | 38.8100 | +6.416% | 13 | 73 | +118.500% |
| 2026-08-05 | 36.41 | 37.30 | 35.6800 | 36.4700 | -1.857% | 46 | 45 | +132.520% |
| 2026-08-04 | 41.12 | 41.12 | 36.5300 | 37.1600 | -20.970% | 24 | 38 | +128.202% |
| 2026-08-03 | 47.02 | 47.02 | 47.0200 | 47.0200 | -14.353% | 2 | 38 | +80.349% |
| 2026-07-31 | 54.90 | 54.90 | 54.9000 | 54.9000 | -7.731% | 5 | 38 | +54.463% |
| 2026-07-30 | 62.36 | 62.36 | 59.5000 | 59.5000 | -10.472% | 12 | 34 | +42.521% |
| 2026-07-29 | 68.60 | 70.12 | 62.2000 | 66.4600 | +4.398% | 15 | 29 | +27.596% |
| 2026-07-28 | 63.66 | 63.66 | 63.6600 | 63.6600 | +0.505% | 1 | 28 | +33.208% |
| 2026-07-27 | 60.38 | 63.84 | 60.3800 | 63.3400 | +7.120% | 3 | 27 | +33.881% |
| 2026-07-24 | 59.13 | 59.13 | 59.1300 | 59.1300 | +5.627% | 5 | 27 | +43.413% |
| 2026-07-23 | 53.56 | 57.92 | 53.5600 | 55.9800 | +22.227% | 18 | 16 | +51.483% |
| 2026-07-21 | 48.62 | 48.62 | 45.8000 | 45.8000 | -6.090% | 6 | 11 | +85.153% |
| 2026-07-20 | 51.11 | 51.11 | 48.7700 | 48.7700 | -12.646% | 3 | 9 | +73.877% |
| 2026-07-17 | 55.83 | 55.83 | 55.8300 | 55.8300 | +21.687% | 5 | 4 | +51.890% |
| 2026-07-16 | 45.88 | 45.88 | 45.8800 | 45.8800 | +2.962% | 1 | 3 | +84.830% |
| 2026-07-15 | 44.56 | 44.56 | 44.5600 | 44.5600 | +6.526% | 1 | 3 | +90.305% |
| 2026-07-14 | 44.11 | 44.11 | 41.8300 | 41.8300 | -7.721% | 2 | 1 | +102.725% |
| 2026-07-13 | 45.33 | 45.33 | 45.3300 | 45.3300 | 0.000% | 1 | 0 | +87.073% |