QQQ261120P00770000
QQQ Nov 20 2026 770.00 Put
optionOPRA
EODNov 5, 2026
123.24USD+63.492%(+47.86)7,367Vol1,601OI
QQQ261120P00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 105.08 | 123.24 | 105.07 | 123.24 | +63.492% | 7,367 | 1,601 | 0.000% |
| 2026-11-04 | 75.38 | 75.38 | 75.38 | 75.38 | -10.549% | 1,600 | 1,601 | +63.492% |
| 2026-11-03 | 84.89 | 84.89 | 84.27 | 84.27 | -3.735% | 4,052 | 1,601 | +46.244% |
| 2026-11-02 | 75.25 | 87.54 | 75.25 | 87.54 | +6.795% | 2,801 | 1,602 | +40.781% |
| 2026-10-30 | 73.69 | 84.72 | 72.88 | 81.97 | +42.408% | 2,385 | 1,915 | +50.348% |
| 2026-10-29 | 53.63 | 57.56 | 53.63 | 57.56 | +24.347% | 2,080 | 2,015 | +114.107% |
| 2026-10-28 | 46.45 | 46.65 | 46.22 | 46.29 | -6.010% | 17 | 2,007 | +166.235% |
| 2026-10-27 | 49.15 | 49.45 | 49.15 | 49.25 | -21.326% | 10 | 2,006 | +150.234% |
| 2026-10-26 | 62.50 | 62.61 | 62.50 | 62.60 | -1.588% | 7 | 2,010 | +96.869% |
| 2026-10-23 | 63.60 | 63.61 | 63.60 | 63.61 | -2.960% | 2 | 2,010 | +93.743% |
| 2026-10-22 | 62.88 | 66.31 | 62.88 | 65.55 | +42.655% | 12 | 2,010 | +88.009% |
| 2026-10-21 | 47.34 | 47.34 | 45.95 | 45.95 | -9.884% | 6 | 2,019 | +168.205% |
| 2026-10-20 | 50.50 | 51.30 | 50.50 | 50.99 | -1.335% | 28 | 2,009 | +141.694% |
| 2026-10-19 | 49.39 | 51.68 | 46.67 | 51.68 | -15.334% | 146 | 2,024 | +138.467% |
| 2026-10-16 | 58.32 | 62.68 | 58.32 | 61.04 | +29.267% | 16 | 2,108 | +101.900% |
| 2026-10-15 | 51.20 | 53.77 | 47.05 | 47.22 | +12.215% | 353 | 2,148 | +160.991% |
| 2026-10-14 | 34.37 | 44.00 | 34.37 | 42.08 | +34.269% | 23 | 2,147 | +192.871% |
| 2026-10-13 | 31.12 | 33.25 | 31.12 | 31.34 | +6.237% | 10 | 2,146 | +293.235% |
| 2026-10-12 | 28.59 | 29.76 | 28.59 | 29.50 | +11.027% | 17 | 2,152 | +317.763% |
| 2026-10-09 | 27.00 | 28.80 | 26.50 | 26.57 | -14.152% | 48 | 2,179 | +363.831% |
| 2026-10-08 | 26.31 | 30.95 | 25.49 | 30.95 | +28.423% | 287 | 2,013 | +298.191% |
| 2026-10-07 | 26.90 | 27.76 | 24.10 | 24.10 | +3.478% | 33 | 2,012 | +411.369% |
| 2026-10-06 | 24.00 | 24.00 | 22.70 | 23.29 | -11.613% | 180 | 1,976 | +429.154% |
| 2026-10-05 | 28.00 | 28.65 | 25.87 | 26.35 | -14.392% | 122 | 1,892 | +367.704% |
| 2026-10-02 | 28.00 | 30.94 | 28.00 | 30.78 | -10.341% | 81 | 1,813 | +300.390% |
| 2026-10-01 | 34.33 | 34.33 | 34.33 | 34.33 | -6.661% | 1 | 1,812 | +258.986% |
| 2026-09-30 | 35.50 | 36.78 | 34.00 | 36.78 | -3.515% | 34 | 1,797 | +235.073% |
| 2026-09-29 | 38.24 | 38.24 | 37.33 | 38.12 | -2.681% | 12 | 1,786 | +223.295% |
| 2026-09-28 | 39.68 | 40.85 | 39.17 | 39.17 | +15.037% | 17 | 1,788 | +214.629% |
| 2026-09-25 | 35.57 | 35.57 | 34.05 | 34.05 | -6.865% | 1,501 | 288 | +261.938% |
| 2026-09-24 | 37.76 | 37.76 | 36.56 | 36.56 | +0.137% | 3 | 285 | +237.090% |
| 2026-09-23 | 35.07 | 36.51 | 35.07 | 36.51 | +10.069% | 2 | 286 | +237.551% |
| 2026-09-22 | 35.49 | 35.49 | 33.17 | 33.17 | -9.864% | 117 | 206 | +271.541% |
| 2026-09-21 | 43.04 | 43.04 | 36.00 | 36.80 | -33.514% | 105 | 118 | +234.891% |
| 2026-09-17 | 55.35 | 55.35 | 55.35 | 55.35 | -14.133% | 66 | 52 | +122.656% |
| 2026-09-14 | 64.46 | 64.46 | 64.46 | 64.46 | +16.564% | 1 | 51 | +91.188% |
| 2026-09-09 | 56.50 | 56.50 | 55.30 | 55.30 | +1.208% | 2 | 50 | +122.857% |
| 2026-09-08 | 54.64 | 54.64 | 54.64 | 54.64 | +0.737% | 1 | 49 | +125.549% |
| 2026-09-04 | 52.50 | 54.28 | 52.24 | 54.24 | -9.690% | 5 | 45 | +127.212% |
| 2026-09-03 | 59.01 | 60.06 | 59.01 | 60.06 | -6.754% | 2 | 44 | +105.195% |
| 2026-09-01 | 63.00 | 64.41 | 63.00 | 64.41 | +19.366% | 2 | 46 | +91.337% |
| 2026-08-28 | 53.96 | 53.96 | 53.96 | 53.96 | -17.176% | 1 | 46 | +128.391% |
| 2026-08-24 | 66.19 | 66.19 | 65.15 | 65.15 | +5.729% | 2 | 45 | +89.163% |
| 2026-08-20 | 61.62 | 61.62 | 61.62 | 61.62 | -0.549% | 1 | 45 | +100.000% |
| 2026-08-19 | 61.96 | 61.96 | 61.96 | 61.96 | +8.133% | 1 | 45 | +98.903% |
| 2026-08-18 | 56.20 | 58.70 | 55.74 | 57.30 | +13.917% | 32 | 30 | +115.079% |
| 2026-08-17 | 49.00 | 50.40 | 49.00 | 50.30 | +0.600% | 5 | 25 | +145.010% |
| 2026-08-14 | 52.00 | 52.36 | 50.00 | 50.00 | -13.882% | 5 | 22 | +146.480% |
| 2026-08-07 | 58.30 | 58.30 | 58.06 | 58.06 | -3.266% | 3 | 21 | +112.263% |
| 2026-08-05 | 60.10 | 60.10 | 60.02 | 60.02 | -4.609% | 2 | 22 | +105.332% |
| 2026-08-04 | 62.92 | 62.92 | 62.92 | 62.92 | -30.475% | 1 | 21 | +95.868% |
| 2026-07-30 | 96.22 | 96.22 | 90.50 | 90.50 | -10.093% | 16 | 7 | +36.177% |
| 2026-07-29 | 102.59 | 102.59 | 100.66 | 100.66 | +7.993% | 6 | 2 | +22.432% |
| 2026-07-27 | 94.12 | 94.12 | 93.21 | 93.21 | +3.394% | 3 | 4 | +32.218% |
| 2026-07-24 | 90.15 | 90.15 | 90.15 | 90.15 | +7.398% | 1 | 5 | +36.705% |
| 2026-07-23 | 83.94 | 83.94 | 83.94 | 83.94 | +14.766% | 1 | 4 | +46.819% |
| 2026-07-21 | 73.14 | 73.14 | 73.14 | 73.14 | -4.815% | 1 | 3 | +68.499% |
| 2026-07-20 | 76.05 | 76.84 | 76.05 | 76.84 | +20.345% | 2 | 1 | +60.385% |
| 2026-07-14 | 64.00 | 64.00 | 63.85 | 63.85 | 0.000% | 2 | 0 | +93.015% |