QQQ270219P00645000
QQQ Feb 19 2027 645.00 Put
optionOPRA
EODNov 5, 2026
34.60USD+132.371%(+19.71)493Vol7,409OI
QQQ270219P00645000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 23.2100 | 34.6000 | 23.1000 | 34.6000 | +132.371% | 493 | 7,229 | 0.000% |
| 2026-11-04 | 14.4600 | 16.1300 | 14.3500 | 14.8900 | -23.049% | 332 | 7,078 | +132.371% |
| 2026-11-03 | 18.5000 | 19.9100 | 18.5000 | 19.3500 | -5.977% | 127 | 6,996 | +78.811% |
| 2026-11-02 | 16.5000 | 20.5800 | 15.3300 | 20.5800 | +3.003% | 181 | 6,962 | +68.124% |
| 2026-10-30 | 16.2800 | 20.9900 | 15.6700 | 19.9800 | +43.226% | 245 | 6,771 | +73.173% |
| 2026-10-29 | 12.6700 | 13.9500 | 11.8400 | 13.9500 | +22.154% | 136 | 6,701 | +148.029% |
| 2026-10-28 | 11.6100 | 11.6300 | 11.3500 | 11.4200 | -0.175% | 29 | 6,708 | +202.977% |
| 2026-10-27 | 12.6900 | 12.7600 | 11.4000 | 11.4400 | -12.538% | 4,489 | 2,669 | +202.448% |
| 2026-10-26 | 14.8700 | 14.8800 | 12.7500 | 13.0800 | -18.808% | 21 | 2,671 | +164.526% |
| 2026-10-23 | 16.3300 | 16.3300 | 15.2300 | 16.1100 | -1.828% | 13 | 2,666 | +114.773% |
| 2026-10-22 | 13.5200 | 16.4100 | 13.1500 | 16.4100 | +47.572% | 27 | 2,653 | +110.847% |
| 2026-10-21 | 11.7400 | 11.7400 | 10.9500 | 11.1200 | -8.628% | 7 | 2,651 | +211.151% |
| 2026-10-20 | 13.2900 | 13.2900 | 12.0200 | 12.1700 | -1.218% | 9 | 2,643 | +184.306% |
| 2026-10-19 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -14.385% | 1 | 2,643 | +180.844% |
| 2026-10-16 | 11.9200 | 14.8500 | 11.8200 | 14.3900 | +16.236% | 23 | 2,637 | +140.445% |
| 2026-10-15 | 12.4600 | 12.8700 | 12.2300 | 12.3800 | +14.312% | 16 | 2,632 | +179.483% |
| 2026-10-14 | 9.4500 | 10.8300 | 9.3800 | 10.8300 | +23.489% | 43 | 2,629 | +219.483% |
| 2026-10-13 | 8.7000 | 9.0300 | 8.5900 | 8.7700 | +3.176% | 31 | 2,632 | +294.527% |
| 2026-10-09 | 8.8000 | 8.9500 | 8.4100 | 8.5000 | -10.901% | 31 | 2,634 | +307.059% |
| 2026-10-08 | 8.5500 | 9.5400 | 8.1900 | 9.5400 | +14.388% | 26 | 2,630 | +262.683% |
| 2026-10-07 | 8.9400 | 8.9900 | 8.2900 | 8.3400 | +2.583% | 50 | 2,630 | +314.868% |
| 2026-10-06 | 8.2900 | 8.3900 | 7.8500 | 8.1300 | -6.979% | 54 | 2,627 | +325.584% |
| 2026-10-05 | 9.6400 | 9.6400 | 8.7200 | 8.7400 | -9.430% | 121 | 2,614 | +295.881% |
| 2026-10-02 | 9.5800 | 9.9700 | 9.3400 | 9.6500 | -8.962% | 55 | 2,613 | +258.549% |
| 2026-10-01 | 10.6400 | 11.8000 | 10.4100 | 10.6000 | +5.368% | 66 | 2,608 | +226.415% |
| 2026-09-30 | 10.6500 | 10.6500 | 10.0600 | 10.0600 | -8.212% | 31 | 2,604 | +243.936% |
| 2026-09-29 | 11.4400 | 11.5300 | 10.8800 | 10.9600 | -1.172% | 28 | 2,603 | +215.693% |
| 2026-09-28 | 11.1400 | 11.5400 | 10.6600 | 11.0900 | +7.565% | 48 | 2,605 | +211.993% |
| 2026-09-25 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -5.759% | 2 | 2,603 | +235.597% |
| 2026-09-24 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +1.390% | 1 | 2,604 | +216.271% |
| 2026-09-23 | 10.5100 | 10.7900 | 10.5100 | 10.7900 | +8.442% | 10 | 2,604 | +220.667% |
| 2026-09-22 | 10.1200 | 10.2100 | 9.7800 | 9.9500 | -8.716% | 47 | 2,592 | +247.739% |
| 2026-09-21 | 11.3800 | 11.3800 | 10.9000 | 10.9000 | -21.243% | 20 | 2,592 | +217.431% |
| 2026-09-18 | 13.9100 | 13.9100 | 13.8400 | 13.8400 | -4.880% | 4 | 2,589 | +150.000% |
| 2026-09-17 | 14.6200 | 14.6200 | 14.4700 | 14.5500 | -7.502% | 24 | 2,566 | +137.801% |
| 2026-09-14 | 16.9700 | 17.0500 | 15.7300 | 15.7300 | +4.172% | 37 | 2,531 | +119.962% |
| 2026-09-11 | 14.9000 | 15.1200 | 14.9000 | 15.1000 | -11.799% | 5 | 2,530 | +129.139% |
| 2026-09-10 | 17.2500 | 17.2500 | 16.9600 | 17.1200 | +11.676% | 8 | 2,534 | +102.103% |
| 2026-09-09 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +5.361% | 1 | 2,533 | +125.701% |
| 2026-09-04 | 14.5000 | 14.5500 | 14.5000 | 14.5500 | -1.623% | 3 | 2,532 | +137.801% |
| 2026-09-03 | 14.8200 | 14.8200 | 14.7900 | 14.7900 | -12.795% | 2 | 2,530 | +133.942% |
| 2026-09-02 | 17.1500 | 17.1900 | 16.9400 | 16.9600 | -1.681% | 8 | 2,530 | +104.009% |
| 2026-09-01 | 17.6500 | 17.7500 | 16.5500 | 17.2500 | +10.506% | 16 | 2,525 | +100.580% |
| 2026-08-31 | 16.0500 | 16.0600 | 15.5900 | 15.6100 | -3.224% | 7 | 2,523 | +121.653% |
| 2026-08-27 | 16.6000 | 16.6000 | 16.1300 | 16.1300 | -12.811% | 6 | 2,524 | +114.507% |
| 2026-08-26 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -1.070% | 1 | 2,523 | +87.027% |
| 2026-08-21 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -3.608% | 1 | 2,522 | +85.027% |
| 2026-08-20 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +3.743% | 1 | 2,521 | +78.351% |
| 2026-08-19 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.992% | 1 | 2,521 | +85.027% |
| 2026-08-18 | 19.4200 | 19.4200 | 19.0800 | 19.0800 | +13.100% | 3 | 2,518 | +81.342% |
| 2026-08-13 | 16.8800 | 16.8800 | 16.8700 | 16.8700 | -6.744% | 2,500 | 261 | +105.098% |
| 2026-08-12 | 18.3800 | 18.4300 | 18.0900 | 18.0900 | -6.560% | 25 | 263 | +91.266% |
| 2026-08-11 | 19.4800 | 19.4800 | 19.3600 | 19.3600 | -23.689% | 5 | 262 | +78.719% |
| 2026-08-03 | 26.4500 | 26.4500 | 25.3700 | 25.3700 | -11.510% | 28 | 256 | +36.382% |
| 2026-07-31 | 28.6000 | 28.6700 | 28.6000 | 28.6700 | -19.849% | 2 | 255 | +20.684% |
| 2026-07-29 | 34.4600 | 36.2400 | 34.3500 | 35.7700 | +6.079% | 43 | 215 | -3.271% |
| 2026-07-28 | 35.5600 | 36.0600 | 33.7200 | 33.7200 | +5.047% | 16 | 204 | +2.610% |
| 2026-07-27 | 32.2200 | 32.2200 | 32.0100 | 32.1000 | -2.283% | 101 | 104 | +7.788% |
| 2026-07-24 | 31.2900 | 32.8500 | 31.2200 | 32.8500 | +2.560% | 54 | 51 | +5.327% |
| 2026-07-23 | 32.2700 | 32.2700 | 31.6300 | 32.0300 | 0.000% | 51 | 0 | +8.024% |