QQQ270219P00610000
QQQ Feb 19 2027 610.00 Put
optionOPRA
EODNov 5, 2026
21.66USD+138.809%(+12.59)318Vol1,689OI
QQQ270219P00610000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.2200 | 22.6900 | 12.2200 | 21.6600 | +138.809% | 318 | 1,583 | 0.000% |
| 2026-11-04 | 8.9800 | 10.0700 | 8.9800 | 9.0700 | -26.618% | 8 | 1,587 | +138.809% |
| 2026-11-03 | 12.4000 | 12.7500 | 12.2000 | 12.3600 | -6.505% | 698 | 1,273 | +75.243% |
| 2026-11-02 | 10.2700 | 13.2200 | 10.2700 | 13.2200 | +14.957% | 27 | 1,276 | +63.843% |
| 2026-10-30 | 10.4800 | 13.9200 | 10.4800 | 11.5000 | +35.294% | 103 | 1,316 | +88.348% |
| 2026-10-29 | 8.1900 | 8.5000 | 7.4000 | 8.5000 | +23.547% | 77 | 1,301 | +154.824% |
| 2026-10-28 | 7.6500 | 7.6500 | 6.8800 | 6.8800 | -8.995% | 33 | 1,301 | +214.826% |
| 2026-10-27 | 8.1600 | 8.4800 | 7.3900 | 7.5600 | -10.107% | 63 | 1,281 | +186.508% |
| 2026-10-26 | 10.2100 | 10.2100 | 8.1300 | 8.4100 | -19.522% | 31 | 1,285 | +157.551% |
| 2026-10-23 | 10.8300 | 10.8300 | 9.8000 | 10.4500 | +0.869% | 27 | 1,280 | +107.273% |
| 2026-10-22 | 8.9600 | 10.3600 | 8.6600 | 10.3600 | +42.700% | 35 | 1,276 | +109.073% |
| 2026-10-21 | 7.2200 | 7.4400 | 7.0100 | 7.2600 | -10.037% | 22 | 1,276 | +198.347% |
| 2026-10-20 | 8.7000 | 8.7000 | 8.0700 | 8.0700 | +1.894% | 6 | 1,276 | +168.401% |
| 2026-10-19 | 7.5500 | 8.3400 | 7.5500 | 7.9200 | -16.894% | 22 | 1,276 | +173.485% |
| 2026-10-16 | 7.2000 | 10.2400 | 7.2000 | 9.5300 | +26.393% | 27 | 1,272 | +127.282% |
| 2026-10-15 | 7.3600 | 7.6600 | 7.2800 | 7.5400 | +10.557% | 8 | 1,273 | +187.268% |
| 2026-10-14 | 6.0600 | 6.8600 | 6.0600 | 6.8200 | +17.993% | 30 | 1,272 | +217.595% |
| 2026-10-13 | 6.0500 | 6.0600 | 5.6800 | 5.7800 | -0.687% | 28 | 1,276 | +274.740% |
| 2026-10-12 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +3.009% | 2 | 1,276 | +272.165% |
| 2026-10-09 | 5.9100 | 5.9200 | 5.5200 | 5.6500 | -9.744% | 138 | 1,266 | +283.363% |
| 2026-10-08 | 5.8400 | 6.7000 | 5.4900 | 6.2600 | +11.786% | 36 | 1,267 | +246.006% |
| 2026-10-07 | 5.8600 | 5.8700 | 5.6000 | 5.6000 | +3.704% | 28 | 1,246 | +286.786% |
| 2026-10-06 | 5.4600 | 5.4600 | 5.4000 | 5.4000 | -11.620% | 3 | 1,246 | +301.111% |
| 2026-10-05 | 6.5400 | 6.5400 | 6.1100 | 6.1100 | -5.418% | 3 | 1,246 | +254.501% |
| 2026-10-02 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -9.270% | 1 | 1,245 | +235.294% |
| 2026-10-01 | 7.4400 | 7.4400 | 7.1100 | 7.1200 | +5.481% | 13 | 1,257 | +204.213% |
| 2026-09-30 | 6.9700 | 6.9700 | 6.7500 | 6.7500 | -8.784% | 15 | 1,258 | +220.889% |
| 2026-09-28 | 7.8700 | 7.8700 | 7.3200 | 7.4000 | -0.671% | 42 | 1,258 | +192.703% |
| 2026-09-23 | 7.1000 | 7.4500 | 7.1000 | 7.4500 | +12.030% | 4 | 1,259 | +190.738% |
| 2026-09-22 | 6.8100 | 6.8500 | 6.6100 | 6.6500 | -9.153% | 1,120 | 306 | +225.714% |
| 2026-09-21 | 7.6800 | 7.6800 | 7.3200 | 7.3200 | -14.685% | 20 | 287 | +195.902% |
| 2026-09-18 | 9.3700 | 9.5500 | 8.5800 | 8.5800 | -9.874% | 60 | 237 | +152.448% |
| 2026-09-17 | 9.7200 | 9.7200 | 9.5200 | 9.5200 | -10.189% | 40 | 206 | +127.521% |
| 2026-09-16 | 10.6900 | 10.8200 | 10.5300 | 10.6000 | -6.936% | 16 | 201 | +104.340% |
| 2026-09-15 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +8.580% | 2 | 199 | +90.167% |
| 2026-09-14 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -8.063% | 12 | 199 | +106.482% |
| 2026-09-10 | 11.4600 | 11.4600 | 11.4100 | 11.4100 | +9.817% | 13 | 186 | +89.833% |
| 2026-09-09 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +5.482% | 1 | 185 | +108.470% |
| 2026-09-04 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +0.203% | 1 | 187 | +119.898% |
| 2026-09-03 | 10.4000 | 10.4500 | 9.8300 | 9.8300 | -15.767% | 5 | 187 | +120.346% |
| 2026-09-01 | 11.6900 | 11.6900 | 11.4100 | 11.6700 | +8.457% | 7 | 186 | +85.604% |
| 2026-08-31 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -0.186% | 5 | 182 | +101.301% |
| 2026-08-28 | 10.5000 | 10.7800 | 10.4600 | 10.7800 | +1.794% | 4 | 181 | +100.928% |
| 2026-08-27 | 11.2400 | 11.2400 | 10.5900 | 10.5900 | -10.859% | 71 | 180 | +104.533% |
| 2026-08-26 | 12.5900 | 12.5900 | 11.8800 | 11.8800 | -10.878% | 14 | 166 | +82.323% |
| 2026-08-24 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +1.989% | 6 | 160 | +62.491% |
| 2026-08-21 | 12.6700 | 13.0700 | 12.6700 | 13.0700 | +6.520% | 26 | 149 | +65.723% |
| 2026-08-14 | 12.2000 | 12.2700 | 12.2000 | 12.2700 | +3.632% | 2 | 152 | +76.528% |
| 2026-08-13 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -5.128% | 2 | 152 | +82.939% |
| 2026-08-12 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -8.168% | 2 | 152 | +73.558% |
| 2026-08-11 | 12.5800 | 13.5900 | 12.5800 | 13.5900 | -2.019% | 3 | 149 | +59.382% |
| 2026-08-07 | 14.0300 | 14.0300 | 13.8700 | 13.8700 | -9.109% | 28 | 121 | +56.164% |
| 2026-08-04 | 15.6200 | 15.6200 | 15.2600 | 15.2600 | -14.844% | 20 | 121 | +41.940% |
| 2026-08-03 | 18.4700 | 18.4700 | 17.8600 | 17.9200 | -10.175% | 66 | 59 | +20.871% |
| 2026-07-31 | 20.3000 | 20.3000 | 19.9500 | 19.9500 | -13.636% | 20 | 49 | +8.571% |
| 2026-07-30 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -9.127% | 1 | 48 | -6.234% |
| 2026-07-29 | 24.5600 | 25.4200 | 24.4500 | 25.4200 | -3.309% | 39 | 11 | -14.792% |
| 2026-07-28 | 26.2900 | 26.2900 | 26.2900 | 26.2900 | +9.908% | 2 | 9 | -17.611% |
| 2026-07-24 | 23.8500 | 23.9200 | 23.8500 | 23.9200 | +17.140% | 5 | 4 | -9.448% |
| 2026-07-16 | 20.4400 | 20.4400 | 20.4200 | 20.4200 | -7.602% | 3 | 2 | +6.072% |
| 2026-07-02 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +11.560% | 1 | 1 | -1.991% |
| 2026-07-01 | 19.8100 | 19.8100 | 19.8100 | 19.8100 | 0.000% | 1 | 0 | +9.339% |