QQQ270219P00625000
QQQ Feb 19 2027 625.00 Put
optionOPRA
EODNov 5, 2026
27.19USD+140.194%(+15.87)357Vol2,598OI
QQQ270219P00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.5000 | 27.1900 | 16.5000 | 27.1900 | +140.194% | 357 | 2,570 | 0.000% |
| 2026-11-04 | 10.8700 | 12.3200 | 10.7200 | 11.3200 | -24.684% | 134 | 2,496 | +140.194% |
| 2026-11-03 | 14.9600 | 15.2200 | 14.7300 | 15.0300 | -3.900% | 46 | 2,499 | +80.905% |
| 2026-11-02 | 12.9500 | 15.6400 | 11.6400 | 15.6400 | +6.034% | 2,036 | 523 | +73.849% |
| 2026-10-30 | 12.7600 | 16.7900 | 12.4000 | 14.7500 | +50.051% | 102 | 515 | +84.339% |
| 2026-10-29 | 9.6400 | 9.8800 | 9.2900 | 9.8300 | +17.163% | 26 | 506 | +176.602% |
| 2026-10-28 | 8.8000 | 9.2000 | 8.3700 | 8.3900 | -5.942% | 33 | 503 | +224.076% |
| 2026-10-27 | 9.5700 | 10.1400 | 8.8700 | 8.9200 | -14.641% | 33 | 499 | +204.821% |
| 2026-10-26 | 11.4600 | 11.4600 | 9.8500 | 10.4500 | -13.850% | 267 | 322 | +160.191% |
| 2026-10-23 | 12.6700 | 13.1900 | 11.7700 | 12.1300 | -5.823% | 29 | 315 | +124.155% |
| 2026-10-22 | 10.7000 | 12.9000 | 10.5300 | 12.8800 | +48.558% | 42 | 310 | +111.102% |
| 2026-10-21 | 8.5400 | 8.7400 | 8.5300 | 8.6700 | -7.766% | 9 | 306 | +213.610% |
| 2026-10-20 | 10.3500 | 10.7600 | 9.4000 | 9.4000 | -0.739% | 15 | 294 | +189.255% |
| 2026-10-19 | 9.2600 | 9.9200 | 8.8700 | 9.4700 | -20.152% | 22 | 293 | +187.117% |
| 2026-10-16 | 8.6800 | 11.8600 | 8.6800 | 11.8600 | +35.543% | 46 | 273 | +129.258% |
| 2026-10-15 | 10.1500 | 10.1500 | 8.7500 | 8.7500 | +1.508% | 8 | 269 | +210.743% |
| 2026-10-14 | 7.0000 | 8.6200 | 7.0000 | 8.6200 | +24.566% | 51 | 267 | +215.429% |
| 2026-10-13 | 7.1900 | 7.1900 | 6.7200 | 6.9200 | +2.065% | 69 | 233 | +292.919% |
| 2026-10-12 | 6.9500 | 6.9500 | 6.7800 | 6.7800 | +1.497% | 53 | 227 | +301.032% |
| 2026-10-09 | 6.9900 | 7.0600 | 6.6800 | 6.6800 | -11.523% | 42 | 233 | +307.036% |
| 2026-10-08 | 6.9400 | 7.5800 | 6.5600 | 7.5500 | +13.534% | 44 | 235 | +260.132% |
| 2026-10-07 | 6.9500 | 7.0500 | 6.6500 | 6.6500 | +3.101% | 3 | 234 | +308.872% |
| 2026-10-06 | 6.7000 | 6.7000 | 6.2600 | 6.4500 | -8.640% | 11 | 234 | +321.550% |
| 2026-10-05 | 7.7000 | 7.7000 | 7.0400 | 7.0600 | -10.292% | 53 | 189 | +285.127% |
| 2026-10-02 | 7.6200 | 7.9000 | 7.6200 | 7.8700 | -5.974% | 35 | 157 | +245.489% |
| 2026-10-01 | 8.4500 | 8.5300 | 8.3300 | 8.3700 | +2.952% | 16 | 155 | +224.851% |
| 2026-09-30 | 8.2100 | 8.2100 | 8.0700 | 8.1300 | -5.465% | 11 | 159 | +234.440% |
| 2026-09-28 | 9.2100 | 9.2100 | 8.5800 | 8.6000 | +9.415% | 9 | 155 | +216.163% |
| 2026-09-22 | 8.1200 | 8.1200 | 7.7900 | 7.8600 | -5.755% | 28 | 154 | +245.929% |
| 2026-09-21 | 8.7500 | 8.7500 | 8.3400 | 8.3400 | -20.191% | 2 | 153 | +226.019% |
| 2026-09-18 | 10.6700 | 10.6700 | 10.4500 | 10.4500 | -18.423% | 4 | 155 | +160.191% |
| 2026-09-16 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -4.900% | 30 | 134 | +112.256% |
| 2026-09-15 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -0.370% | 5 | 129 | +101.856% |
| 2026-09-10 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +14.576% | 1 | 129 | +101.109% |
| 2026-09-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -6.498% | 2 | 129 | +130.424% |
| 2026-09-03 | 12.6100 | 12.6300 | 12.6100 | 12.6200 | -4.030% | 3 | 127 | +115.452% |
| 2026-08-28 | 12.5100 | 13.1500 | 12.2800 | 13.1500 | +0.998% | 27 | 102 | +106.768% |
| 2026-08-27 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -8.245% | 2 | 100 | +108.833% |
| 2026-08-26 | 14.8800 | 14.8800 | 14.1900 | 14.1900 | -5.714% | 5 | 98 | +91.614% |
| 2026-08-21 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -5.583% | 2 | 96 | +80.664% |
| 2026-08-20 | 15.7900 | 15.9400 | 15.7900 | 15.9400 | +0.631% | 2 | 94 | +70.577% |
| 2026-08-18 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +10.692% | 1 | 94 | +71.654% |
| 2026-08-14 | 14.2800 | 14.3100 | 14.2800 | 14.3100 | +4.073% | 2 | 94 | +90.007% |
| 2026-08-13 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -14.596% | 1 | 93 | +97.745% |
| 2026-08-07 | 16.2000 | 16.2000 | 16.1000 | 16.1000 | -7.842% | 35 | 59 | +68.882% |
| 2026-08-04 | 17.7000 | 17.7000 | 17.4700 | 17.4700 | -17.360% | 20 | 59 | +55.638% |
| 2026-08-03 | 21.6100 | 21.6100 | 21.1400 | 21.1400 | -5.456% | 6 | 55 | +28.619% |
| 2026-07-31 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | -10.309% | 1 | 55 | +21.601% |
| 2026-07-30 | 26.5100 | 26.5100 | 24.9300 | 24.9300 | -15.549% | 12 | 44 | +9.065% |
| 2026-07-29 | 28.4100 | 29.5200 | 28.3100 | 29.5200 | -0.371% | 35 | 11 | -7.893% |
| 2026-07-28 | 29.6000 | 29.6300 | 29.6000 | 29.6300 | +8.297% | 2 | 9 | -8.235% |
| 2026-07-24 | 27.3600 | 27.3600 | 27.3600 | 27.3600 | +19.476% | 1 | 8 | -0.621% |
| 2026-07-21 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -3.498% | 2 | 8 | +18.734% |
| 2026-07-02 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | 0.000% | 8 | 8 | +14.581% |