QQQ270219P00640000
QQQ Feb 19 2027 640.00 Put
optionOPRA
EODNov 5, 2026
30.00USD+116.920%(+16.17)845Vol2,529OI
QQQ270219P00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 19.3200 | 31.7100 | 19.3200 | 30.0000 | +116.920% | 845 | 2,393 | 0.000% |
| 2026-11-04 | 14.5400 | 15.2600 | 13.3400 | 13.8300 | -23.167% | 215 | 2,292 | +116.920% |
| 2026-11-03 | 18.6400 | 18.6400 | 17.4200 | 18.0000 | -7.881% | 1,295 | 1,472 | +66.667% |
| 2026-11-02 | 15.4100 | 19.5400 | 14.2000 | 19.5400 | +15.621% | 753 | 1,291 | +53.531% |
| 2026-10-30 | 15.6900 | 20.3300 | 14.6300 | 16.9000 | +28.713% | 1,045 | 1,331 | +77.515% |
| 2026-10-29 | 11.7000 | 13.1300 | 11.1300 | 13.1300 | +23.868% | 25 | 1,322 | +128.484% |
| 2026-10-28 | 10.7800 | 10.8900 | 10.6000 | 10.6000 | -0.935% | 64 | 1,320 | +183.019% |
| 2026-10-27 | 11.4800 | 11.4800 | 10.7000 | 10.7000 | -14.809% | 92 | 1,320 | +180.374% |
| 2026-10-26 | 13.5400 | 13.5400 | 11.8400 | 12.5600 | -10.922% | 158 | 1,307 | +138.854% |
| 2026-10-23 | 15.2900 | 15.2900 | 14.1000 | 14.1000 | -8.679% | 24 | 1,307 | +112.766% |
| 2026-10-22 | 12.9000 | 15.4400 | 12.4300 | 15.4400 | +48.748% | 32 | 1,306 | +94.301% |
| 2026-10-21 | 10.9700 | 10.9700 | 10.2600 | 10.3800 | -14.144% | 5 | 1,305 | +189.017% |
| 2026-10-20 | 12.0800 | 12.0900 | 12.0800 | 12.0900 | +6.520% | 10 | 1,295 | +148.139% |
| 2026-10-19 | 11.3000 | 11.7000 | 10.9500 | 11.3500 | -18.463% | 14 | 1,291 | +164.317% |
| 2026-10-16 | 10.5000 | 14.0100 | 10.5000 | 13.9200 | +37.414% | 36 | 1,283 | +115.517% |
| 2026-10-15 | 10.9900 | 10.9900 | 10.1300 | 10.1300 | -3.340% | 37 | 1,257 | +196.150% |
| 2026-10-14 | 8.9400 | 10.4800 | 8.7600 | 10.4800 | +26.113% | 61 | 1,242 | +186.260% |
| 2026-10-13 | 8.2300 | 8.4600 | 8.0500 | 8.3100 | +1.714% | 31 | 1,239 | +261.011% |
| 2026-10-12 | 8.1200 | 8.3000 | 8.1200 | 8.1700 | +2.509% | 86 | 1,250 | +267.197% |
| 2026-10-09 | 8.4000 | 8.4000 | 7.9700 | 7.9700 | -0.125% | 85 | 1,294 | +276.412% |
| 2026-10-08 | 8.1800 | 8.2500 | 7.7700 | 7.9800 | +0.885% | 30 | 1,302 | +275.940% |
| 2026-10-07 | 8.4300 | 8.4800 | 7.8100 | 7.9100 | +2.196% | 55 | 1,304 | +279.267% |
| 2026-10-06 | 7.8600 | 7.9100 | 7.4100 | 7.7400 | -6.634% | 72 | 1,301 | +287.597% |
| 2026-10-05 | 8.8300 | 9.1200 | 8.2400 | 8.2900 | -10.378% | 142 | 1,241 | +261.882% |
| 2026-10-02 | 8.8800 | 9.3800 | 8.8600 | 9.2500 | -7.407% | 135 | 1,193 | +224.324% |
| 2026-10-01 | 10.1200 | 10.3600 | 9.8900 | 9.9900 | +3.954% | 76 | 1,156 | +200.300% |
| 2026-09-30 | 10.0000 | 10.0000 | 9.5400 | 9.6100 | -9.340% | 29 | 1,154 | +212.175% |
| 2026-09-29 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.825% | 1 | 1,155 | +183.019% |
| 2026-09-28 | 10.2300 | 10.8700 | 10.0100 | 10.4100 | -1.233% | 42 | 1,146 | +188.184% |
| 2026-09-24 | 10.6600 | 11.1100 | 10.5400 | 10.5400 | +2.430% | 8 | 1,143 | +184.630% |
| 2026-09-23 | 10.0000 | 10.3400 | 10.0000 | 10.2900 | +11.003% | 247 | 1,164 | +191.545% |
| 2026-09-22 | 9.6300 | 9.7000 | 9.2300 | 9.2700 | -11.207% | 253 | 1,084 | +223.625% |
| 2026-09-21 | 10.9700 | 10.9700 | 10.4400 | 10.4400 | -22.090% | 21 | 1,079 | +187.356% |
| 2026-09-17 | 13.8000 | 13.8000 | 13.4000 | 13.4000 | -16.925% | 2 | 1,079 | +123.881% |
| 2026-09-16 | 15.1700 | 16.1300 | 14.7500 | 16.1300 | +1.002% | 144 | 1,085 | +85.989% |
| 2026-09-15 | 15.2900 | 15.9700 | 15.2900 | 15.9700 | -0.250% | 3 | 1,086 | +87.852% |
| 2026-09-14 | 16.1600 | 16.2700 | 16.0100 | 16.0100 | +12.272% | 11 | 1,087 | +87.383% |
| 2026-09-11 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -11.975% | 1 | 1,087 | +110.379% |
| 2026-09-10 | 16.0200 | 16.2000 | 16.0200 | 16.2000 | +9.831% | 12 | 1,079 | +85.185% |
| 2026-09-09 | 14.8200 | 14.8500 | 14.7500 | 14.7500 | +3.727% | 6 | 1,075 | +103.390% |
| 2026-09-08 | 14.0200 | 14.2300 | 13.9100 | 14.2200 | +3.268% | 277 | 849 | +110.970% |
| 2026-09-03 | 14.7000 | 15.0300 | 13.7700 | 13.7700 | -12.958% | 14 | 848 | +117.865% |
| 2026-09-02 | 16.4800 | 16.4800 | 15.8000 | 15.8200 | -2.225% | 5 | 845 | +89.633% |
| 2026-09-01 | 16.2000 | 16.3200 | 15.4600 | 16.1800 | +4.387% | 306 | 547 | +85.414% |
| 2026-08-31 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -0.386% | 1 | 546 | +93.548% |
| 2026-08-28 | 15.6400 | 15.6600 | 15.5400 | 15.5600 | -11.086% | 4 | 545 | +92.802% |
| 2026-08-25 | 18.1800 | 18.1800 | 17.5000 | 17.5000 | -1.741% | 307 | 413 | +71.429% |
| 2026-08-21 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | -4.247% | 1 | 413 | +68.445% |
| 2026-08-20 | 18.5900 | 18.6000 | 18.5900 | 18.6000 | +3.621% | 3 | 410 | +61.290% |
| 2026-08-19 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -3.287% | 1 | 409 | +67.131% |
| 2026-08-18 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | +16.950% | 1 | 408 | +61.638% |
| 2026-08-17 | 15.7000 | 15.8700 | 15.7000 | 15.8700 | -3.291% | 5 | 408 | +89.036% |
| 2026-08-14 | 15.9900 | 16.4500 | 15.9900 | 16.4100 | +1.925% | 6 | 403 | +82.815% |
| 2026-08-13 | 16.1900 | 16.1900 | 16.1000 | 16.1000 | -5.848% | 8 | 404 | +86.335% |
| 2026-08-12 | 17.0600 | 17.1000 | 17.0600 | 17.1000 | -11.674% | 2 | 403 | +75.439% |
| 2026-08-07 | 19.4600 | 19.4600 | 19.3600 | 19.3600 | -5.745% | 6 | 400 | +54.959% |
| 2026-08-06 | 20.7000 | 20.7000 | 20.5400 | 20.5400 | +6.480% | 5 | 396 | +46.056% |
| 2026-08-05 | 19.2500 | 19.2900 | 19.1900 | 19.2900 | -3.598% | 6 | 390 | +55.521% |
| 2026-08-04 | 21.2600 | 21.6600 | 20.0000 | 20.0100 | -14.851% | 17 | 393 | +49.925% |
| 2026-08-03 | 25.1500 | 25.1500 | 23.5000 | 23.5000 | -20.955% | 17 | 381 | +27.660% |
| 2026-07-30 | 30.2200 | 30.9500 | 29.7300 | 29.7300 | -15.803% | 104 | 282 | +0.908% |
| 2026-07-29 | 32.8300 | 35.3100 | 32.7900 | 35.3100 | +3.276% | 35 | 250 | -15.038% |
| 2026-07-28 | 32.6100 | 34.1900 | 32.6100 | 34.1900 | +11.006% | 22 | 228 | -12.255% |
| 2026-07-27 | 30.7500 | 32.1500 | 30.6500 | 30.8000 | -4.139% | 218 | 29 | -2.597% |
| 2026-07-24 | 30.0700 | 32.1300 | 30.0700 | 32.1300 | +5.069% | 15 | 16 | -6.629% |
| 2026-07-23 | 30.6000 | 30.6000 | 30.5800 | 30.5800 | +7.600% | 2 | 14 | -1.897% |
| 2026-07-20 | 28.4200 | 28.4200 | 28.4200 | 28.4200 | +7.164% | 1 | 13 | +5.559% |
| 2026-07-16 | 26.5200 | 26.5200 | 26.5200 | 26.5200 | +9.859% | 1 | 13 | +13.122% |
| 2026-07-15 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | -6.975% | 1 | 13 | +24.275% |
| 2026-07-13 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | +4.553% | 10 | 3 | +15.607% |
| 2026-07-09 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | -17.239% | 1 | 3 | +20.870% |
| 2026-07-08 | 29.9900 | 29.9900 | 29.9900 | 29.9900 | +6.878% | 1 | 2 | +0.033% |
| 2026-07-07 | 28.0600 | 28.0600 | 28.0600 | 28.0600 | +12.375% | 1 | 1 | +6.914% |
| 2026-07-06 | 25.5000 | 25.5000 | 24.9700 | 24.9700 | 0.000% | 3 | 0 | +20.144% |