QQQ270219P00620000
QQQ Feb 19 2027 620.00 Put
optionOPRA
EODNov 5, 2026
26.05USD+143.458%(+15.35)320Vol6,252OI
QQQ270219P00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.0000 | 26.1100 | 13.0000 | 26.0500 | +143.458% | 320 | 6,147 | 0.000% |
| 2026-11-04 | 10.1200 | 11.0400 | 10.1200 | 10.7000 | -23.571% | 175 | 6,298 | +143.458% |
| 2026-11-03 | 14.0000 | 14.3000 | 13.6700 | 14.0000 | -5.914% | 57 | 6,284 | +86.071% |
| 2026-11-02 | 11.8400 | 14.8800 | 10.9900 | 14.8800 | +12.727% | 2,061 | 7,282 | +75.067% |
| 2026-10-30 | 11.7500 | 15.7200 | 11.7500 | 13.2000 | +56.770% | 93 | 7,240 | +97.348% |
| 2026-10-29 | 9.1700 | 9.2800 | 8.4200 | 8.4200 | +6.582% | 15 | 7,235 | +209.382% |
| 2026-10-28 | 8.4600 | 8.5000 | 7.9000 | 7.9000 | -7.059% | 38 | 7,228 | +229.747% |
| 2026-10-27 | 9.2800 | 9.4900 | 8.3000 | 8.5000 | -8.994% | 21 | 7,226 | +206.471% |
| 2026-10-26 | 10.6500 | 10.6500 | 9.3400 | 9.3400 | -19.552% | 161 | 7,075 | +178.908% |
| 2026-10-23 | 12.5000 | 12.5000 | 11.1200 | 11.6100 | -3.891% | 28 | 7,082 | +124.376% |
| 2026-10-22 | 10.0500 | 12.0800 | 9.6000 | 12.0800 | +42.790% | 141 | 7,073 | +115.646% |
| 2026-10-21 | 7.9800 | 8.4600 | 7.9800 | 8.4600 | -5.580% | 2 | 7,072 | +207.920% |
| 2026-10-20 | 10.2600 | 10.2600 | 8.6200 | 8.9600 | +0.901% | 19 | 7,056 | +190.737% |
| 2026-10-19 | 9.1000 | 9.3100 | 8.8600 | 8.8800 | -19.492% | 21 | 7,055 | +193.356% |
| 2026-10-16 | 9.6000 | 11.0300 | 9.6000 | 11.0300 | +28.256% | 6 | 7,052 | +136.174% |
| 2026-10-15 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +11.688% | 1 | 7,053 | +202.907% |
| 2026-10-14 | 6.8700 | 7.7600 | 6.8600 | 7.7000 | +21.260% | 38 | 7,047 | +238.312% |
| 2026-10-13 | 6.8000 | 6.8000 | 6.3200 | 6.3500 | -0.626% | 36 | 7,046 | +310.236% |
| 2026-10-12 | 6.4600 | 6.5100 | 6.3900 | 6.3900 | +0.472% | 4 | 7,046 | +307.668% |
| 2026-10-09 | 6.6300 | 6.6500 | 6.3400 | 6.3600 | -10.549% | 32 | 7,046 | +309.591% |
| 2026-10-08 | 6.6100 | 7.4000 | 6.2100 | 7.1100 | +9.385% | 45 | 7,045 | +266.385% |
| 2026-10-07 | 6.7100 | 6.7100 | 6.5000 | 6.5000 | +5.863% | 2 | 7,073 | +300.769% |
| 2026-10-06 | 6.2700 | 6.3100 | 5.9700 | 6.1400 | -9.037% | 19 | 7,082 | +324.267% |
| 2026-10-05 | 7.3100 | 7.3100 | 6.7500 | 6.7500 | -10.120% | 6 | 7,081 | +285.926% |
| 2026-10-02 | 7.1200 | 7.5300 | 7.1200 | 7.5100 | -4.087% | 251 | 7,051 | +246.871% |
| 2026-10-01 | 8.7500 | 8.7500 | 7.7700 | 7.8300 | +1.163% | 16 | 7,051 | +232.695% |
| 2026-09-30 | 7.7100 | 7.7400 | 7.6400 | 7.7400 | -2.025% | 166 | 6,931 | +236.563% |
| 2026-09-25 | 8.5000 | 8.5000 | 7.9000 | 7.9000 | -3.893% | 3 | 6,932 | +229.747% |
| 2026-09-23 | 7.8100 | 8.3500 | 7.8100 | 8.2200 | +11.231% | 11 | 6,928 | +216.910% |
| 2026-09-22 | 7.6300 | 7.7300 | 7.3400 | 7.3900 | -6.927% | 35 | 6,930 | +252.503% |
| 2026-09-21 | 8.6200 | 8.6200 | 7.8800 | 7.9400 | -16.421% | 15 | 6,929 | +228.086% |
| 2026-09-18 | 10.3000 | 10.3000 | 9.5000 | 9.5000 | -10.377% | 13 | 6,928 | +174.211% |
| 2026-09-17 | 10.8800 | 10.8800 | 10.6000 | 10.6000 | -20.777% | 15 | 6,921 | +145.755% |
| 2026-09-16 | 11.8800 | 13.3800 | 11.8800 | 13.3800 | +6.359% | 23 | 6,900 | +94.694% |
| 2026-09-15 | 12.7900 | 12.7900 | 12.3400 | 12.5800 | +4.312% | 19 | 6,894 | +107.075% |
| 2026-09-14 | 13.5400 | 13.5400 | 12.0600 | 12.0600 | +8.943% | 108 | 6,827 | +116.003% |
| 2026-09-11 | 11.1500 | 11.1500 | 11.0700 | 11.0700 | -5.465% | 8 | 6,822 | +135.321% |
| 2026-09-09 | 11.5700 | 12.0000 | 11.5700 | 11.7100 | +1.385% | 4 | 6,822 | +122.459% |
| 2026-09-08 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -5.560% | 1 | 6,821 | +125.541% |
| 2026-09-02 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -2.160% | 1 | 6,821 | +113.001% |
| 2026-09-01 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.297% | 1 | 6,821 | +108.400% |
| 2026-08-31 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +1.731% | 4 | 6,817 | +111.102% |
| 2026-08-28 | 11.5900 | 12.2500 | 11.5900 | 12.1300 | +0.083% | 11 | 6,816 | +114.757% |
| 2026-08-27 | 12.2000 | 12.2500 | 12.1000 | 12.1200 | -9.349% | 18 | 6,808 | +114.934% |
| 2026-08-26 | 13.8400 | 14.0700 | 13.3700 | 13.3700 | -6.373% | 160 | 6,806 | +94.839% |
| 2026-08-25 | 14.3500 | 14.3500 | 14.2800 | 14.2800 | -3.514% | 6 | 6,805 | +82.423% |
| 2026-08-24 | 15.6400 | 15.6400 | 14.8000 | 14.8000 | +3.933% | 16 | 6,797 | +76.014% |
| 2026-08-21 | 14.1300 | 14.4000 | 14.1300 | 14.2400 | -7.110% | 20 | 6,797 | +82.935% |
| 2026-08-20 | 14.7900 | 15.4300 | 14.7900 | 15.3300 | +14.918% | 6 | 6,793 | +69.928% |
| 2026-08-17 | 12.8000 | 13.3400 | 12.8000 | 13.3400 | +0.831% | 4 | 6,790 | +95.277% |
| 2026-08-14 | 13.2700 | 13.6000 | 13.2300 | 13.2300 | +0.762% | 44 | 6,762 | +96.901% |
| 2026-08-13 | 13.5900 | 13.5900 | 13.1300 | 13.1300 | -5.061% | 4 | 6,759 | +98.401% |
| 2026-08-12 | 14.1300 | 14.2700 | 13.7600 | 13.8300 | -8.471% | 44 | 6,750 | +88.359% |
| 2026-08-11 | 15.0500 | 15.1700 | 15.0500 | 15.1100 | +2.095% | 29 | 6,738 | +72.402% |
| 2026-08-10 | 14.6400 | 14.8000 | 14.6400 | 14.8000 | -6.683% | 2 | 6,738 | +76.014% |
| 2026-08-05 | 15.9900 | 15.9900 | 15.8600 | 15.8600 | -2.759% | 26 | 6,716 | +64.250% |
| 2026-08-04 | 17.8200 | 17.8200 | 16.2000 | 16.3100 | -16.402% | 20 | 6,707 | +59.718% |
| 2026-08-03 | 20.5300 | 20.5300 | 19.5100 | 19.5100 | -21.866% | 6 | 6,702 | +33.521% |
| 2026-07-30 | 24.8800 | 24.9700 | 24.8800 | 24.9700 | -14.133% | 2 | 6,702 | +4.325% |
| 2026-07-29 | 27.0700 | 29.0800 | 27.0700 | 29.0800 | +10.235% | 81 | 6,674 | -10.420% |
| 2026-07-28 | 27.2000 | 28.7000 | 26.3700 | 26.3800 | +5.141% | 29 | 6,696 | -1.251% |
| 2026-07-27 | 26.7600 | 26.7600 | 25.0600 | 25.0900 | +0.642% | 589 | 6,281 | +3.826% |
| 2026-07-24 | 26.3500 | 26.3500 | 24.9300 | 24.9300 | -1.501% | 2 | 6,282 | +4.493% |
| 2026-07-23 | 26.0800 | 26.0800 | 25.3100 | 25.3100 | +19.331% | 5 | 6,283 | +2.924% |
| 2026-07-15 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | +1.241% | 2 | 6,281 | +22.819% |
| 2026-07-14 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +5.808% | 6,010 | 271 | +24.344% |
| 2026-07-10 | 21.3200 | 21.4400 | 19.8000 | 19.8000 | -4.808% | 7 | 266 | +31.566% |
| 2026-07-06 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -13.693% | 1 | 265 | +25.240% |
| 2026-07-02 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +14.762% | 1 | 264 | +8.091% |
| 2026-07-01 | 20.6800 | 21.0000 | 20.3000 | 21.0000 | 0.000% | 266 | 0 | +24.048% |