Dark

QQQI20261120P50
QQQI Nov 20 2026 50.00 Put (QQQI261120P00050000)
option OPRA

EOD

Oct 1, 2026

0.3200+28.000%(+0.0700)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2500	0.3200	0.2500	0.3200	+28.000%	8	766	0.000%
2026-09-30	0.2800	0.2800	0.2500	0.2500	-10.714%	11	776	+28.000%
2026-09-29	0.3000	0.3000	0.2500	0.2800	-6.667%	13	766	+14.286%
2026-09-28	0.3000	0.3000	0.3000	0.3000	0.000%	24	776	+6.667%
2026-09-25	0.2500	0.3000	0.2500	0.3000	0.000%	14	772	+6.667%
2026-09-24	0.3200	0.3300	0.3000	0.3000	+20.000%	18	774	+6.667%
2026-09-23	0.3200	0.3400	0.2500	0.2500	-24.242%	16	779	+28.000%
2026-09-22	0.3500	0.3500	0.2400	0.3300	-5.714%	26	775	-3.030%
2026-09-21	0.4000	0.4000	0.3200	0.3500	-22.222%	99	785	-8.571%
2026-09-18	0.4500	0.5000	0.4500	0.4500	-10.000%	23	857	-28.889%
2026-09-17	0.5200	0.5200	0.4500	0.5000	-32.432%	34	852	-36.000%
2026-09-16	0.6300	0.7400	0.6300	0.7400	+5.714%	4	839	-56.757%
2026-09-15	0.6200	0.7000	0.6200	0.7000	+16.667%	16	837	-54.286%
2026-09-14	0.7100	0.7500	0.6000	0.6000	+9.091%	25	823	-46.667%
2026-09-11	0.7000	0.7000	0.5500	0.5500	-24.658%	6	802	-41.818%
2026-09-10	0.7000	0.7500	0.7000	0.7300	+15.873%	22	801	-56.164%
2026-09-09	0.6000	0.6600	0.6000	0.6300	+6.780%	33	787	-49.206%
2026-09-08	0.5700	0.5900	0.5700	0.5900	+18.000%	2	764	-45.763%
2026-09-04	0.5500	0.5500	0.5000	0.5000	-10.714%	3	766	-36.000%
2026-09-03	0.6000	0.6000	0.5500	0.5600	-20.000%	33	766	-42.857%
2026-09-02	0.7600	0.7600	0.6900	0.7000	-7.895%	24	750	-54.286%
2026-09-01	0.7500	0.8000	0.7500	0.7600	+24.590%	31	754	-57.895%
2026-08-31	0.6800	0.6800	0.6000	0.6100	-18.667%	4	736	-47.541%
2026-08-28	0.6300	0.7500	0.6300	0.7500	+5.634%	32	737	-57.333%
2026-08-27	0.7400	0.7400	0.7100	0.7100	-11.250%	8	753	-54.930%
2026-08-26	0.8000	0.8000	0.8000	0.8000	-3.614%	2	749	-60.000%
2026-08-25	0.8500	0.8900	0.8300	0.8300	-6.742%	8	749	-61.446%
2026-08-24	0.9300	0.9800	0.8900	0.8900	+4.706%	53	744	-64.045%
2026-08-21	0.9500	0.9500	0.8500	0.8500	-10.526%	9	696	-62.353%
2026-08-20	0.9200	0.9500	0.9200	0.9500	+6.742%	22	694	-66.316%
2026-08-19	0.9100	0.9100	0.8800	0.8900	-6.316%	14	685	-64.045%
2026-08-18	0.9300	0.9900	0.8500	0.9500	+11.765%	7	674	-66.316%
2026-08-17	0.9100	0.9100	0.7600	0.8500	-5.556%	21	668	-62.353%
2026-08-14	0.9000	0.9000	0.8300	0.9000	0.000%	12	657	-64.444%
2026-08-13	0.9000	0.9000	0.8800	0.9000	-8.163%	4	653	-64.444%
2026-08-12	1.0000	1.0000	0.9800	0.9800	-8.411%	4	652	-67.347%
2026-08-11	1.0500	1.0700	1.0500	1.0700	+1.905%	10	653	-70.093%
2026-08-10	1.0200	1.0500	1.0200	1.0500	-4.545%	32	652	-69.524%
2026-08-07	1.1500	1.1500	1.0600	1.1000	-8.333%	64	622	-70.909%
2026-08-06	1.2500	1.2500	1.1900	1.2000	+4.348%	3	622	-73.333%
2026-08-05	1.1000	1.2000	1.1000	1.1500	0.000%	14	621	-72.174%
2026-08-04	1.3500	1.4500	1.1000	1.1500	-20.690%	121	612	-72.174%
2026-08-03	1.6500	1.6500	1.4000	1.4500	-15.698%	22	603	-77.931%
2026-07-31	1.9000	1.9000	1.7000	1.7200	-9.474%	5	603	-81.395%
2026-07-30	1.7800	2.0000	1.7800	1.9000	-15.179%	5	595	-83.158%
2026-07-29	2.4000	2.4600	2.1500	2.2400	+11.443%	12	593	-85.714%
2026-07-28	2.1600	2.1600	1.9000	2.0100	-1.951%	9	581	-84.080%
2026-07-27	1.7500	2.0500	1.7500	2.0500	+2.500%	10	573	-84.390%
2026-07-24	2.0000	2.0000	2.0000	2.0000	+5.263%	1	563	-84.000%
2026-07-23	1.5000	1.9000	1.5000	1.9000	+40.741%	48	562	-83.158%
2026-07-22	1.3000	1.3500	1.2000	1.3500	-3.571%	58	545	-76.296%
2026-07-21	1.5000	1.5000	1.4000	1.4000	-9.677%	16	502	-77.143%
2026-07-20	1.5500	1.5500	1.5500	1.5500	-5.488%	1	498	-79.355%
2026-07-17	1.7300	1.7700	1.6400	1.6400	+23.308%	26	498	-80.488%
2026-07-16	1.2500	1.4000	1.2500	1.3300	+11.765%	25	482	-75.940%
2026-07-15	1.2500	1.3500	1.1900	1.1900	+8.182%	52	468	-73.109%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-17.293%	1	427	-70.909%
2026-07-13	1.1500	1.4000	1.1500	1.3300	+2.308%	14	426	-75.940%
2026-07-10	1.3000	1.3000	1.3000	1.3000	0.000%	1	413	-75.385%
2026-07-09	1.2500	1.3000	1.2500	1.3000	-12.162%	21	413	-75.385%
2026-07-08	1.5100	1.6500	1.4800	1.4800	-1.333%	8	413	-78.378%
2026-07-07	1.3500	1.5500	1.3500	1.5000	+20.000%	11	409	-78.667%
2026-07-06	1.2500	1.2500	1.2500	1.2500	-20.886%	1	399	-74.400%
2026-07-02	1.3000	1.6500	1.3000	1.5800	+31.667%	42	357	-79.747%
2026-07-01	1.2000	1.2000	1.2000	1.2000	+2.564%	7	357	-73.333%
2026-06-30	1.3000	1.3000	1.1700	1.1700	-13.333%	24	355	-72.650%
2026-06-29	1.4300	1.6500	1.3500	1.3500	-18.182%	6	375	-76.296%
2026-06-26	1.9800	1.9800	1.6500	1.6500	-10.811%	38	370	-80.606%
2026-06-24	1.6000	1.8500	1.6000	1.8500	+19.355%	8	337	-82.703%
2026-06-23	1.4500	1.5600	1.4500	1.5500	+15.672%	7	332	-79.355%
2026-06-22	1.2500	1.3400	1.2500	1.3400	+3.077%	3	327	-76.119%
2026-06-17	1.3000	1.3500	1.3000	1.3000	+4.000%	3	333	-75.385%
2026-06-15	1.3200	1.4500	1.2000	1.2500	-30.556%	15	333	-74.400%
2026-06-09	1.8000	1.8000	1.8000	1.8000	+23.288%	23	333	-82.222%
2026-06-08	1.5000	1.5000	1.4600	1.4600	-5.806%	4	310	-78.082%
2026-06-05	1.2200	1.6500	1.2000	1.5500	+34.783%	60	309	-79.355%
2026-06-04	1.2500	1.2500	1.1500	1.1500	-5.738%	2	254	-72.174%
2026-06-03	1.2000	1.2200	1.1900	1.2200	+0.826%	8	254	-73.770%
2026-06-02	1.2500	1.3000	1.1500	1.2100	-4.724%	26	251	-73.554%
2026-06-01	1.2700	1.2700	1.2700	1.2700	+1.600%	2	237	-74.803%
2026-05-29	1.2600	1.2600	1.2500	1.2500	-6.015%	6	239	-74.400%
2026-05-28	1.4000	1.4000	1.3300	1.3300	+2.308%	3	235	-75.940%
2026-05-27	1.3500	1.3500	1.2800	1.3000	-3.704%	24	232	-75.385%
2026-05-26	1.3000	1.3600	1.2500	1.3500	+1.504%	21	233	-76.296%
2026-05-22	1.3200	1.3300	1.3000	1.3300	-5.000%	9	222	-75.940%
2026-05-21	1.4500	1.4700	1.4000	1.4000	-9.677%	7	215	-77.143%
2026-05-20	1.5300	1.5500	1.5000	1.5500	-1.899%	3	215	-79.355%
2026-05-19	1.6500	1.6500	1.4500	1.5800	+8.966%	24	202	-79.747%
2026-05-18	1.5500	1.5500	1.4500	1.4500	-10.494%	11	202	-77.931%
2026-05-15	1.7200	1.7200	1.4500	1.6200	+14.894%	4	202	-80.247%
2026-05-14	1.6000	1.6000	1.4000	1.4100	-11.321%	14	188	-77.305%
2026-05-11	1.6700	1.6700	1.5900	1.5900	-5.917%	16	188	-79.874%
2026-05-08	1.9000	1.9000	1.6000	1.6900	+2.424%	17	182	-81.065%
2026-05-07	1.6600	1.6600	1.6500	1.6500	-5.714%	13	167	-80.606%
2026-05-06	1.7000	1.7500	1.4500	1.7500	-10.714%	16	160	-81.714%
2026-05-04	1.9600	1.9600	1.9600	1.9600	0.000%	1	151	-83.673%
2026-05-01	1.9800	2.1500	1.9600	1.9600	-10.502%	5	149	-83.673%
2026-04-30	2.0000	2.2000	2.0000	2.1900	-6.809%	8	149	-85.388%
2026-04-28	2.3700	2.3700	2.3500	2.3500	-2.083%	10	142	-86.383%
2026-04-27	2.2000	2.4000	2.2000	2.4000	+9.091%	5	132	-86.667%
2026-04-24	2.2000	2.2000	2.2000	2.2000	-8.333%	1	128	-85.455%
2026-04-23	2.4000	2.4000	2.4000	2.4000	+20.000%	4	127	-86.667%
2026-04-22	2.5100	2.5100	2.0000	2.0000	-26.471%	27	127	-84.000%
2026-04-21	2.4400	2.7200	2.2500	2.7200	+11.934%	37	93	-88.235%
2026-04-20	2.4300	2.4300	2.4300	2.4300	-2.800%	1	93	-86.831%
2026-04-17	2.9100	2.9100	2.5000	2.5000	-7.407%	13	92	-87.200%
2026-04-16	2.7000	2.7000	2.7000	2.7000	0.000%	1	92	-88.148%
2026-04-15	2.5000	2.8000	2.5000	2.7000	+8.000%	6	91	-88.148%
2026-04-14	3.0000	3.1000	2.5000	2.5000	-19.355%	21	86	-87.200%
2026-04-13	3.4000	3.4000	3.1000	3.1000	-6.061%	5	86	-89.677%
2026-04-10	3.0000	3.4000	3.0000	3.3000	-5.714%	14	81	-90.303%
2026-04-09	1.4500	3.5000	1.4500	3.5000	+2.041%	6	67	-90.857%
2026-04-08	3.4300	3.4300	3.4300	3.4300	-18.333%	3	65	-90.671%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-18.919%	1	62	-92.381%
2026-03-31	5.1800	5.1800	5.1800	5.1800	-13.667%	5	61	-93.822%
2026-03-30	6.0000	6.0000	6.0000	6.0000	+7.527%	1	59	-94.667%
2026-03-27	5.0000	5.5800	5.0000	5.5800	+29.767%	18	58	-94.265%
2026-03-26	4.3000	4.3000	4.3000	4.3000	+2.381%	1	42	-92.558%
2026-03-24	4.4100	4.4100	4.0000	4.2000	+2.439%	5	41	-92.381%
2026-03-23	4.0000	4.1000	4.0000	4.1000	-12.766%	3	40	-92.195%
2026-03-20	4.5100	4.8300	4.1700	4.7000	+9.049%	38	39	-93.191%
2026-03-19	4.3100	4.3100	4.3100	4.3100	0.000%	1	1	-92.575%

.dark-mode .SsdyQs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsdyQs{ color: #333333; background-color: white; border: 2px solid #333333; }QQQI20261120P50QQQI Nov 20 2026 50.00 Put (QQQI261120P00050000)option OPRA

QQQI20261120P50
QQQI Nov 20 2026 50.00 Put (QQQI261120P00050000)
option OPRA