QQQ270219P00600000
QQQ Feb 19 2027 600.00 Put
optionOPRA
EODNov 5, 2026
20.40USD+154.364%(+12.38)3,330Vol3,140OI
QQQ270219P00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.1000 | 20.8200 | 9.1000 | 20.4000 | +154.364% | 3,330 | 2,256 | 0.000% |
| 2026-11-04 | 9.1500 | 9.1500 | 7.6800 | 8.0200 | -26.151% | 277 | 2,279 | +154.364% |
| 2026-11-03 | 11.2700 | 11.2700 | 10.4400 | 10.8600 | -4.987% | 259 | 2,182 | +87.845% |
| 2026-11-02 | 9.3800 | 11.7000 | 8.4100 | 11.4300 | +11.512% | 305 | 2,131 | +78.478% |
| 2026-10-30 | 9.5000 | 12.6300 | 8.8600 | 10.2500 | +41.770% | 1,435 | 1,489 | +99.024% |
| 2026-10-29 | 7.1100 | 7.3000 | 6.5600 | 7.2300 | +21.922% | 136 | 1,397 | +182.158% |
| 2026-10-28 | 6.7400 | 6.7600 | 5.9300 | 5.9300 | -11.887% | 36 | 1,399 | +244.013% |
| 2026-10-27 | 7.0900 | 7.5100 | 6.5200 | 6.7300 | -12.597% | 344 | 1,197 | +203.120% |
| 2026-10-26 | 8.7500 | 8.7600 | 7.1900 | 7.7000 | -17.998% | 93 | 1,191 | +164.935% |
| 2026-10-23 | 9.4500 | 9.8800 | 8.7100 | 9.3900 | +4.333% | 47 | 1,185 | +117.252% |
| 2026-10-22 | 7.7200 | 9.6500 | 7.5400 | 9.0000 | +40.625% | 169 | 1,172 | +126.667% |
| 2026-10-21 | 6.4800 | 6.7100 | 6.2100 | 6.4000 | -9.859% | 29 | 1,178 | +218.750% |
| 2026-10-20 | 7.8100 | 7.8100 | 6.9100 | 7.1000 | -3.401% | 35 | 1,164 | +187.324% |
| 2026-10-19 | 7.2300 | 7.3900 | 6.6000 | 7.3500 | -13.631% | 129 | 1,096 | +177.551% |
| 2026-10-16 | 6.3700 | 9.0800 | 6.2200 | 8.5100 | +27.015% | 103 | 1,079 | +139.718% |
| 2026-10-15 | 7.1100 | 7.1500 | 6.5000 | 6.7000 | +5.512% | 41 | 1,063 | +204.478% |
| 2026-10-14 | 5.2800 | 6.3500 | 5.2800 | 6.3500 | +24.266% | 75 | 1,027 | +221.260% |
| 2026-10-13 | 5.3000 | 5.3000 | 5.0200 | 5.1100 | 0.000% | 49 | 1,022 | +299.217% |
| 2026-10-12 | 5.2100 | 5.2100 | 5.1100 | 5.1100 | +1.188% | 29 | 1,012 | +299.217% |
| 2026-10-09 | 5.3200 | 5.3200 | 5.0300 | 5.0500 | -10.302% | 42 | 1,002 | +303.960% |
| 2026-10-08 | 5.2200 | 5.9100 | 4.9600 | 5.6300 | +13.737% | 74 | 984 | +262.345% |
| 2026-10-07 | 5.2700 | 5.2700 | 4.9500 | 4.9500 | +0.202% | 8 | 983 | +312.121% |
| 2026-10-06 | 5.0500 | 5.0500 | 4.8400 | 4.9400 | -6.262% | 72 | 1,031 | +312.955% |
| 2026-10-05 | 5.8500 | 5.8500 | 5.2700 | 5.2700 | -9.138% | 41 | 1,010 | +287.097% |
| 2026-10-02 | 5.7400 | 6.0700 | 5.7000 | 5.8000 | -8.517% | 66 | 968 | +251.724% |
| 2026-10-01 | 6.3500 | 6.3800 | 6.3400 | 6.3400 | -2.761% | 19 | 953 | +221.767% |
| 2026-09-30 | 6.3800 | 6.5200 | 6.0700 | 6.5200 | -1.062% | 11 | 957 | +212.883% |
| 2026-09-29 | 6.5600 | 6.5900 | 6.5200 | 6.5900 | -0.152% | 9 | 961 | +209.560% |
| 2026-09-28 | 6.7000 | 6.7000 | 6.4500 | 6.6000 | -2.655% | 60 | 952 | +209.091% |
| 2026-09-25 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +2.727% | 10 | 942 | +200.885% |
| 2026-09-24 | 6.9500 | 6.9800 | 6.6000 | 6.6000 | +1.227% | 10 | 937 | +209.091% |
| 2026-09-23 | 6.4200 | 6.5700 | 6.4200 | 6.5200 | +8.306% | 10 | 941 | +212.883% |
| 2026-09-22 | 6.2900 | 6.2900 | 6.0200 | 6.0200 | -4.140% | 26 | 951 | +238.870% |
| 2026-09-21 | 6.9200 | 6.9200 | 6.2800 | 6.2800 | -17.693% | 23 | 950 | +224.841% |
| 2026-09-18 | 8.3100 | 8.3600 | 7.6300 | 7.6300 | -8.623% | 60 | 928 | +167.366% |
| 2026-09-17 | 8.5000 | 8.7200 | 8.3500 | 8.3500 | -12.657% | 21 | 940 | +144.311% |
| 2026-09-16 | 9.5300 | 9.5600 | 9.4700 | 9.5600 | -5.253% | 22 | 938 | +113.389% |
| 2026-09-15 | 10.0700 | 10.3000 | 10.0000 | 10.0900 | +4.128% | 17 | 931 | +102.180% |
| 2026-09-14 | 11.0500 | 11.0500 | 9.1800 | 9.6900 | +7.667% | 30 | 935 | +110.526% |
| 2026-09-11 | 9.2100 | 9.3000 | 9.0000 | 9.0000 | -12.621% | 28 | 930 | +126.667% |
| 2026-09-10 | 10.2000 | 10.3000 | 10.2000 | 10.3000 | +10.753% | 2 | 930 | +98.058% |
| 2026-09-09 | 9.3200 | 9.3200 | 9.3000 | 9.3000 | +4.612% | 4 | 929 | +119.355% |
| 2026-09-08 | 8.9000 | 8.9900 | 8.8900 | 8.8900 | -0.112% | 23 | 915 | +129.471% |
| 2026-09-04 | 8.4600 | 8.9000 | 8.3300 | 8.9000 | +1.136% | 19 | 914 | +129.213% |
| 2026-09-03 | 9.2600 | 9.2600 | 8.7000 | 8.8000 | -9.744% | 18 | 908 | +131.818% |
| 2026-09-02 | 10.5000 | 10.5000 | 9.7200 | 9.7500 | -4.971% | 171 | 923 | +109.231% |
| 2026-09-01 | 10.5000 | 10.5900 | 9.8600 | 10.2600 | +11.280% | 20 | 918 | +98.830% |
| 2026-08-31 | 9.8400 | 9.8400 | 9.2200 | 9.2200 | -6.014% | 20 | 912 | +121.258% |
| 2026-08-28 | 9.5000 | 10.0000 | 9.0900 | 9.8100 | +3.372% | 18 | 899 | +107.951% |
| 2026-08-27 | 9.8400 | 9.9600 | 9.4900 | 9.4900 | -11.391% | 13 | 894 | +114.963% |
| 2026-08-26 | 11.7800 | 11.7800 | 10.7100 | 10.7100 | -6.463% | 229 | 693 | +90.476% |
| 2026-08-25 | 11.3200 | 11.9900 | 11.3200 | 11.4500 | -5.137% | 5 | 691 | +78.166% |
| 2026-08-24 | 12.0000 | 12.2800 | 12.0000 | 12.0700 | +4.957% | 16 | 688 | +69.014% |
| 2026-08-21 | 12.1700 | 12.3800 | 11.5000 | 11.5000 | -9.163% | 17 | 680 | +77.391% |
| 2026-08-20 | 12.4500 | 12.6600 | 11.9500 | 12.6600 | +6.297% | 19 | 675 | +61.137% |
| 2026-08-19 | 12.3300 | 12.3300 | 11.9100 | 11.9100 | -2.457% | 2 | 675 | +71.285% |
| 2026-08-18 | 12.3600 | 12.3600 | 12.1000 | 12.2100 | +14.433% | 10 | 671 | +67.076% |
| 2026-08-17 | 10.4000 | 10.6700 | 10.4000 | 10.6700 | -1.020% | 25 | 674 | +91.190% |
| 2026-08-14 | 10.8000 | 11.0100 | 10.7800 | 10.7800 | +0.279% | 5 | 671 | +89.239% |
| 2026-08-13 | 10.6000 | 10.7700 | 10.6000 | 10.7500 | -4.951% | 15 | 679 | +89.767% |
| 2026-08-12 | 10.8500 | 11.3300 | 10.8500 | 11.3100 | -7.067% | 6 | 679 | +80.371% |
| 2026-08-11 | 12.3900 | 12.3900 | 12.1700 | 12.1700 | +0.579% | 4 | 677 | +67.625% |
| 2026-08-10 | 12.1000 | 12.2400 | 11.8600 | 12.1000 | -0.982% | 187 | 586 | +68.595% |
| 2026-08-07 | 12.9100 | 13.0000 | 12.2200 | 12.2200 | -8.670% | 54 | 572 | +66.939% |
| 2026-08-06 | 14.0000 | 14.0000 | 12.9500 | 13.3800 | +2.923% | 28 | 555 | +52.466% |
| 2026-08-05 | 13.0100 | 13.0100 | 12.8800 | 13.0000 | -3.489% | 6 | 555 | +56.923% |
| 2026-08-04 | 14.0000 | 14.2300 | 13.0300 | 13.4700 | -14.962% | 110 | 581 | +51.448% |
| 2026-08-03 | 17.6000 | 17.6600 | 15.6200 | 15.8400 | -13.300% | 82 | 576 | +28.788% |
| 2026-07-31 | 20.1800 | 20.1800 | 18.0500 | 18.2700 | -11.568% | 60 | 569 | +11.658% |
| 2026-07-30 | 21.3100 | 21.3100 | 20.4300 | 20.6600 | -17.393% | 5 | 565 | -1.258% |
| 2026-07-29 | 22.0200 | 25.0100 | 22.0200 | 25.0100 | +14.830% | 103 | 570 | -18.433% |
| 2026-07-28 | 21.7900 | 21.8800 | 21.5600 | 21.7800 | +0.230% | 105 | 567 | -6.336% |
| 2026-07-27 | 20.2000 | 22.2000 | 20.2000 | 21.7300 | -0.957% | 256 | 321 | -6.121% |
| 2026-07-24 | 21.6000 | 21.9400 | 21.5400 | 21.9400 | +1.904% | 291 | 30 | -7.019% |
| 2026-07-23 | 21.0100 | 21.5300 | 21.0100 | 21.5300 | +19.611% | 7 | 25 | -5.248% |
| 2026-07-21 | 18.0600 | 18.0600 | 17.9200 | 18.0000 | -9.045% | 5 | 23 | +13.333% |
| 2026-07-20 | 18.7000 | 19.7900 | 18.5100 | 19.7900 | -1.591% | 13 | 29 | +3.082% |
| 2026-07-17 | 19.7000 | 20.1100 | 19.7000 | 20.1100 | +6.854% | 2 | 28 | +1.442% |
| 2026-07-16 | 18.6800 | 18.8200 | 17.6300 | 18.8200 | +11.493% | 15 | 18 | +8.395% |
| 2026-07-10 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | -3.432% | 1 | 17 | +20.853% |
| 2026-07-09 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | -12.600% | 1 | 17 | +16.705% |
| 2026-07-08 | 19.5000 | 21.3000 | 19.5000 | 20.0000 | +6.781% | 15 | 13 | +2.000% |
| 2026-07-07 | 19.0800 | 20.4300 | 18.7300 | 18.7300 | +7.090% | 14 | 1 | +8.916% |
| 2026-07-02 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | 0.000% | 1 | 0 | +16.638% |