QQQ270219P00630000
QQQ Feb 19 2027 630.00 Put
optionOPRA
EODNov 5, 2026
28.76USD+136.513%(+16.60)1,215Vol3,361OI
QQQ270219P00630000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.7800 | 29.0000 | 13.7800 | 28.7600 | +136.513% | 1,215 | 2,854 | 0.000% |
| 2026-11-04 | 13.8400 | 13.8400 | 11.3000 | 12.1600 | -24.425% | 339 | 3,025 | +136.513% |
| 2026-11-03 | 16.0000 | 16.4600 | 15.4500 | 16.0900 | -4.567% | 567 | 2,995 | +78.745% |
| 2026-11-02 | 13.6100 | 16.8600 | 12.9800 | 16.8600 | +13.306% | 212 | 3,024 | +70.581% |
| 2026-10-30 | 13.8000 | 17.6200 | 12.8800 | 14.8800 | +28.943% | 629 | 2,520 | +93.280% |
| 2026-10-29 | 10.4500 | 11.6000 | 9.5800 | 11.5400 | +21.859% | 39 | 2,523 | +149.220% |
| 2026-10-28 | 9.6000 | 9.6000 | 9.4200 | 9.4700 | -0.734% | 18 | 2,526 | +203.696% |
| 2026-10-27 | 9.8600 | 9.9000 | 9.4800 | 9.5400 | -14.363% | 544 | 2,122 | +201.468% |
| 2026-10-26 | 12.4300 | 12.6100 | 10.5000 | 11.1400 | -16.990% | 348 | 2,155 | +158.169% |
| 2026-10-23 | 13.5900 | 13.5900 | 12.5200 | 13.4200 | +0.751% | 38 | 2,154 | +114.307% |
| 2026-10-22 | 11.2400 | 13.8200 | 11.2400 | 13.3200 | +45.256% | 477 | 2,164 | +115.916% |
| 2026-10-21 | 9.6000 | 9.6000 | 9.0800 | 9.1700 | -10.971% | 19 | 2,163 | +213.631% |
| 2026-10-20 | 11.2600 | 11.2600 | 10.3000 | 10.3000 | +2.081% | 28 | 2,168 | +179.223% |
| 2026-10-19 | 10.0500 | 10.3300 | 9.7700 | 10.0900 | -21.661% | 29 | 2,162 | +185.035% |
| 2026-10-16 | 9.1300 | 12.8800 | 9.1300 | 12.8800 | +38.644% | 78 | 2,175 | +123.292% |
| 2026-10-15 | 10.3600 | 10.3600 | 9.2800 | 9.2900 | +4.265% | 195 | 2,164 | +209.580% |
| 2026-10-14 | 7.8800 | 9.0800 | 7.7600 | 8.9100 | +21.888% | 62 | 2,149 | +222.783% |
| 2026-10-13 | 7.3700 | 7.5500 | 7.2200 | 7.3100 | +1.528% | 61 | 2,141 | +293.434% |
| 2026-10-12 | 7.3200 | 7.3200 | 7.2000 | 7.2000 | +0.699% | 8 | 2,138 | +299.444% |
| 2026-10-09 | 7.4000 | 7.4600 | 7.1000 | 7.1500 | -11.290% | 36 | 2,133 | +302.238% |
| 2026-10-08 | 7.2800 | 8.0600 | 6.9600 | 8.0600 | +13.361% | 34 | 2,130 | +256.824% |
| 2026-10-07 | 7.3600 | 7.5500 | 6.9600 | 7.1100 | +3.493% | 36 | 2,140 | +304.501% |
| 2026-10-06 | 6.9900 | 6.9900 | 6.6100 | 6.8700 | -7.909% | 34 | 2,140 | +318.632% |
| 2026-10-05 | 8.1500 | 8.1500 | 7.4600 | 7.4600 | -10.659% | 55 | 2,189 | +285.523% |
| 2026-10-02 | 7.9800 | 8.3800 | 7.9300 | 8.3500 | -6.285% | 20 | 2,192 | +244.431% |
| 2026-10-01 | 9.0600 | 9.0600 | 8.8300 | 8.9100 | +2.887% | 14 | 2,192 | +222.783% |
| 2026-09-30 | 8.8200 | 8.8800 | 8.4800 | 8.6600 | -6.580% | 32 | 2,198 | +232.102% |
| 2026-09-28 | 9.1800 | 9.3000 | 9.0800 | 9.2700 | -1.173% | 23 | 2,200 | +210.248% |
| 2026-09-25 | 9.0100 | 9.3800 | 9.0100 | 9.3800 | +0.752% | 21 | 2,191 | +206.610% |
| 2026-09-24 | 9.0000 | 9.3100 | 9.0000 | 9.3100 | +1.749% | 2 | 2,190 | +208.915% |
| 2026-09-23 | 8.8400 | 9.4200 | 8.8400 | 9.1500 | +9.058% | 15 | 2,192 | +214.317% |
| 2026-09-22 | 8.4800 | 8.5000 | 8.2400 | 8.3900 | -5.411% | 31 | 2,191 | +242.789% |
| 2026-09-21 | 9.6900 | 9.6900 | 8.8700 | 8.8700 | -20.090% | 17 | 2,189 | +224.239% |
| 2026-09-18 | 11.5900 | 11.8500 | 11.0800 | 11.1000 | -6.487% | 162 | 2,309 | +159.099% |
| 2026-09-17 | 12.1200 | 12.1200 | 11.8700 | 11.8700 | -18.307% | 4 | 2,309 | +142.291% |
| 2026-09-16 | 13.4000 | 14.5300 | 13.2000 | 14.5300 | +1.608% | 65 | 2,314 | +97.935% |
| 2026-09-15 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +9.831% | 4 | 2,314 | +101.119% |
| 2026-09-14 | 15.0200 | 15.0200 | 13.0200 | 13.0200 | +1.323% | 5 | 2,313 | +120.891% |
| 2026-09-11 | 12.9700 | 13.1800 | 12.5500 | 12.8500 | -11.134% | 425 | 1,911 | +123.813% |
| 2026-09-10 | 14.1100 | 14.4900 | 14.1100 | 14.4600 | +9.878% | 537 | 1,380 | +98.893% |
| 2026-09-09 | 13.0800 | 13.3000 | 13.0800 | 13.1600 | +8.940% | 61 | 1,346 | +118.541% |
| 2026-09-04 | 12.1200 | 12.1200 | 12.0800 | 12.0800 | -2.028% | 2 | 1,344 | +138.079% |
| 2026-09-03 | 12.3800 | 12.4600 | 12.3300 | 12.3300 | -11.929% | 246 | 1,579 | +133.252% |
| 2026-09-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.020% | 5 | 1,577 | +105.429% |
| 2026-09-01 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | +10.247% | 1 | 1,576 | +95.115% |
| 2026-08-31 | 13.4900 | 13.4900 | 13.3700 | 13.3700 | -1.546% | 505 | 1,640 | +115.108% |
| 2026-08-28 | 12.8200 | 13.7500 | 12.8200 | 13.5800 | +0.593% | 32 | 1,625 | +111.782% |
| 2026-08-27 | 14.1100 | 14.5000 | 13.4300 | 13.5000 | -9.820% | 28 | 1,624 | +113.037% |
| 2026-08-26 | 15.6900 | 15.6900 | 14.9700 | 14.9700 | -6.671% | 31 | 1,607 | +92.118% |
| 2026-08-25 | 16.2000 | 16.2000 | 15.8600 | 16.0400 | -2.255% | 18 | 1,614 | +79.302% |
| 2026-08-24 | 17.0300 | 17.1200 | 16.4100 | 16.4100 | +3.729% | 175 | 1,473 | +75.259% |
| 2026-08-21 | 16.6600 | 16.6600 | 15.8200 | 15.8200 | -7.105% | 11 | 1,467 | +81.795% |
| 2026-08-20 | 16.5000 | 17.4000 | 16.3600 | 17.0300 | +3.212% | 131 | 1,346 | +68.878% |
| 2026-08-19 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +0.610% | 5 | 1,343 | +74.303% |
| 2026-08-18 | 16.5500 | 16.8200 | 16.3100 | 16.4000 | +11.565% | 8 | 1,336 | +75.366% |
| 2026-08-17 | 14.2600 | 14.7000 | 14.2600 | 14.7000 | +1.942% | 5 | 1,334 | +95.646% |
| 2026-08-14 | 14.7200 | 14.7200 | 14.4200 | 14.4200 | -2.237% | 2 | 1,333 | +99.445% |
| 2026-08-13 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -12.045% | 5 | 1,333 | +94.983% |
| 2026-08-11 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | +0.600% | 1 | 1,333 | +71.497% |
| 2026-08-07 | 17.1100 | 17.1100 | 16.6700 | 16.6700 | -7.027% | 15 | 1,328 | +72.525% |
| 2026-08-05 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | -1.753% | 1 | 1,328 | +60.402% |
| 2026-08-04 | 19.1800 | 19.1800 | 18.2500 | 18.2500 | -15.899% | 8 | 1,328 | +57.589% |
| 2026-08-03 | 22.6600 | 22.6600 | 21.7000 | 21.7000 | -22.055% | 11 | 1,318 | +32.535% |
| 2026-07-30 | 27.8400 | 27.8400 | 27.8400 | 27.8400 | -9.640% | 1 | 1,318 | +3.305% |
| 2026-07-29 | 29.8100 | 30.8100 | 29.8100 | 30.8100 | +8.257% | 21 | 1,297 | -6.654% |
| 2026-07-28 | 31.6000 | 31.6000 | 28.4500 | 28.4600 | -1.727% | 8 | 1,297 | +1.054% |
| 2026-07-27 | 28.8200 | 28.9600 | 28.8200 | 28.9600 | +5.539% | 3 | 1,297 | -0.691% |
| 2026-07-24 | 27.0400 | 27.4400 | 27.0400 | 27.4400 | -0.218% | 11 | 1,297 | +4.810% |
| 2026-07-23 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +1.476% | 10 | 1,287 | +4.582% |
| 2026-07-17 | 26.4000 | 27.1000 | 26.4000 | 27.1000 | +25.231% | 701 | 587 | +6.125% |
| 2026-07-10 | 21.8600 | 21.8600 | 21.6400 | 21.6400 | -5.378% | 20 | 587 | +32.902% |
| 2026-07-09 | 22.5200 | 22.8700 | 22.5200 | 22.8700 | +0.439% | 501 | 86 | +25.754% |
| 2026-07-06 | 22.7700 | 22.7700 | 22.7700 | 22.7700 | -8.185% | 2 | 84 | +26.307% |
| 2026-07-02 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +10.075% | 8 | 76 | +15.968% |
| 2026-07-01 | 22.4600 | 22.5400 | 22.4600 | 22.5300 | 0.000% | 152 | 0 | +27.652% |