QQQ270219P00650000
QQQ Feb 19 2027 650.00 Put
optionOPRA
EODNov 5, 2026
36.37USD+127.029%(+20.35)737Vol5,924OI
QQQ270219P00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.2800 | 36.5600 | 18.2800 | 36.3700 | +127.029% | 737 | 5,224 | 0.000% |
| 2026-11-04 | 16.1800 | 17.0900 | 14.8300 | 16.0200 | -22.346% | 2,254 | 5,959 | +127.029% |
| 2026-11-03 | 20.2700 | 21.3000 | 19.7700 | 20.6300 | -3.912% | 46 | 5,950 | +76.297% |
| 2026-11-02 | 17.7600 | 22.2000 | 16.0900 | 21.4700 | +12.941% | 2,647 | 3,815 | +69.399% |
| 2026-10-30 | 17.3800 | 22.4000 | 16.7500 | 19.0100 | +27.413% | 2,152 | 2,208 | +91.320% |
| 2026-10-29 | 13.6200 | 14.9400 | 12.1600 | 14.9200 | +36.380% | 181 | 2,228 | +143.767% |
| 2026-10-28 | 12.4700 | 12.4700 | 10.9400 | 10.9400 | -9.885% | 199 | 2,271 | +232.450% |
| 2026-10-27 | 13.3700 | 13.3700 | 12.1300 | 12.1400 | -13.162% | 21 | 2,276 | +199.588% |
| 2026-10-26 | 16.5500 | 16.5500 | 13.5400 | 13.9800 | -18.054% | 138 | 2,281 | +160.157% |
| 2026-10-23 | 17.2900 | 17.3100 | 16.1100 | 17.0600 | +0.887% | 410 | 2,038 | +113.189% |
| 2026-10-22 | 14.1000 | 17.7200 | 14.0600 | 16.9100 | +42.700% | 94 | 2,009 | +115.080% |
| 2026-10-21 | 12.5700 | 12.7900 | 11.4700 | 11.8500 | -11.103% | 21 | 2,001 | +206.920% |
| 2026-10-20 | 14.1600 | 14.8700 | 12.5200 | 13.3300 | +1.601% | 330 | 1,795 | +172.843% |
| 2026-10-19 | 12.5000 | 13.3100 | 11.9700 | 13.1200 | -15.627% | 77 | 1,800 | +177.210% |
| 2026-10-16 | 12.0200 | 16.0800 | 11.5500 | 15.5500 | +37.489% | 353 | 1,634 | +133.891% |
| 2026-10-15 | 13.3200 | 13.8000 | 11.3100 | 11.3100 | -1.652% | 39 | 1,643 | +221.574% |
| 2026-10-14 | 10.2200 | 12.0400 | 10.0600 | 11.5000 | +23.523% | 1,221 | 2,133 | +216.261% |
| 2026-10-13 | 9.7300 | 9.7300 | 9.1300 | 9.3100 | +1.749% | 76 | 2,136 | +290.655% |
| 2026-10-12 | 9.3000 | 9.5000 | 9.1500 | 9.1500 | +1.217% | 62 | 2,141 | +297.486% |
| 2026-10-09 | 9.3600 | 9.3900 | 8.9600 | 9.0400 | -11.891% | 34 | 2,139 | +302.323% |
| 2026-10-08 | 8.7800 | 10.6000 | 8.7800 | 10.2600 | +15.411% | 29 | 2,140 | +254.483% |
| 2026-10-07 | 9.3000 | 9.5500 | 8.7400 | 8.8900 | +2.537% | 74 | 2,135 | +309.111% |
| 2026-10-06 | 8.8400 | 8.9000 | 8.3200 | 8.6700 | -6.974% | 102 | 2,124 | +319.493% |
| 2026-10-05 | 10.1800 | 10.1800 | 9.2300 | 9.3200 | -8.448% | 374 | 1,918 | +290.236% |
| 2026-10-02 | 10.1000 | 10.6200 | 9.9400 | 10.1800 | -8.945% | 110 | 1,904 | +257.269% |
| 2026-10-01 | 11.3400 | 12.4400 | 11.0000 | 11.1800 | -1.585% | 67 | 1,907 | +225.313% |
| 2026-09-30 | 10.9300 | 11.3600 | 10.6700 | 11.3600 | -2.656% | 63 | 1,905 | +220.158% |
| 2026-09-29 | 11.3200 | 12.2200 | 11.3200 | 11.6700 | -1.685% | 48 | 1,908 | +211.654% |
| 2026-09-28 | 11.6600 | 12.1900 | 11.2800 | 11.8700 | +9.401% | 68 | 1,888 | +206.403% |
| 2026-09-25 | 11.1700 | 11.6200 | 10.8500 | 10.8500 | -5.157% | 16 | 1,882 | +235.207% |
| 2026-09-24 | 12.3000 | 12.3000 | 11.4400 | 11.4400 | -0.867% | 10 | 1,876 | +217.920% |
| 2026-09-23 | 10.5600 | 11.8600 | 10.5600 | 11.5400 | +9.280% | 29 | 1,866 | +215.165% |
| 2026-09-22 | 11.1200 | 11.1200 | 10.4300 | 10.5600 | -5.291% | 357 | 1,531 | +244.413% |
| 2026-09-21 | 11.9300 | 11.9300 | 11.1500 | 11.1500 | -23.735% | 619 | 1,496 | +226.188% |
| 2026-09-18 | 14.4000 | 15.0000 | 14.4000 | 14.6200 | -1.747% | 12 | 1,499 | +148.769% |
| 2026-09-17 | 15.5800 | 15.5800 | 14.8800 | 14.8800 | -19.698% | 17 | 1,500 | +144.422% |
| 2026-09-16 | 16.7000 | 19.0000 | 16.5000 | 18.5300 | +1.701% | 27 | 1,502 | +96.276% |
| 2026-09-15 | 18.3000 | 18.3000 | 17.7400 | 18.2200 | +5.318% | 8 | 1,497 | +99.616% |
| 2026-09-14 | 18.9800 | 18.9800 | 17.3000 | 17.3000 | +7.453% | 5 | 1,496 | +110.231% |
| 2026-09-11 | 15.7700 | 16.1000 | 15.7600 | 16.1000 | -11.974% | 7 | 1,496 | +125.901% |
| 2026-09-10 | 18.5000 | 18.6400 | 17.9500 | 18.2900 | +10.181% | 6 | 1,496 | +98.852% |
| 2026-09-09 | 17.0000 | 17.0300 | 16.6000 | 16.6000 | +4.010% | 25 | 1,485 | +119.096% |
| 2026-09-08 | 16.0700 | 16.0700 | 15.7100 | 15.9600 | +3.704% | 7 | 1,478 | +127.882% |
| 2026-09-04 | 15.0000 | 15.4000 | 15.0000 | 15.3900 | -1.975% | 362 | 1,413 | +136.322% |
| 2026-09-03 | 16.6200 | 16.6400 | 15.6900 | 15.7000 | -11.549% | 12 | 1,415 | +131.656% |
| 2026-09-02 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -3.005% | 2 | 1,418 | +104.901% |
| 2026-09-01 | 17.6400 | 18.3100 | 17.6400 | 18.3000 | +8.156% | 189 | 1,472 | +98.743% |
| 2026-08-31 | 17.0000 | 17.0000 | 16.9200 | 16.9200 | -0.471% | 2 | 1,471 | +114.953% |
| 2026-08-28 | 16.5000 | 17.0000 | 16.5000 | 17.0000 | +2.102% | 2 | 1,469 | +113.941% |
| 2026-08-27 | 17.3000 | 17.3000 | 16.6500 | 16.6500 | -14.572% | 156 | 1,325 | +118.438% |
| 2026-08-25 | 19.7100 | 19.7100 | 19.4900 | 19.4900 | -4.927% | 3 | 1,325 | +86.609% |
| 2026-08-24 | 20.8300 | 20.8300 | 20.5000 | 20.5000 | +3.535% | 2 | 1,324 | +77.415% |
| 2026-08-21 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -5.849% | 1 | 1,323 | +83.687% |
| 2026-08-20 | 20.8500 | 21.0300 | 20.4500 | 21.0300 | +5.308% | 8 | 1,319 | +72.943% |
| 2026-08-19 | 20.7200 | 20.7200 | 19.9700 | 19.9700 | -1.722% | 12 | 1,317 | +82.123% |
| 2026-08-18 | 20.4800 | 20.4800 | 20.0100 | 20.3200 | +12.764% | 3 | 1,316 | +78.986% |
| 2026-08-17 | 17.4800 | 18.1200 | 17.3900 | 18.0200 | +1.521% | 23 | 1,313 | +101.831% |
| 2026-08-14 | 18.4600 | 18.4600 | 17.7500 | 17.7500 | -0.672% | 25 | 1,319 | +104.901% |
| 2026-08-13 | 18.6200 | 18.6200 | 17.7500 | 17.8700 | -6.976% | 44 | 1,319 | +103.525% |
| 2026-08-12 | 19.0000 | 19.4600 | 19.0000 | 19.2100 | -7.018% | 11 | 1,318 | +89.328% |
| 2026-08-11 | 20.5000 | 20.6600 | 20.5000 | 20.6600 | +2.176% | 4 | 1,317 | +76.041% |
| 2026-08-10 | 20.4200 | 20.4200 | 20.2200 | 20.2200 | -1.366% | 21 | 1,307 | +79.871% |
| 2026-08-07 | 21.2600 | 21.7500 | 20.5000 | 20.5000 | -9.771% | 40 | 1,294 | +77.415% |
| 2026-08-06 | 22.5000 | 22.7200 | 22.5000 | 22.7200 | +6.817% | 6 | 1,294 | +60.079% |
| 2026-08-05 | 21.7000 | 21.7000 | 21.2700 | 21.2700 | -9.103% | 3 | 1,292 | +70.992% |
| 2026-08-04 | 23.5200 | 23.5200 | 23.4000 | 23.4000 | -11.128% | 6 | 1,294 | +55.427% |
| 2026-08-03 | 27.7400 | 27.8200 | 26.3300 | 26.3300 | -11.555% | 30 | 1,284 | +38.131% |
| 2026-07-31 | 29.3800 | 33.1800 | 29.3800 | 29.7700 | -6.677% | 105 | 1,186 | +22.170% |
| 2026-07-30 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -17.464% | 7 | 1,179 | +14.013% |
| 2026-07-29 | 36.4100 | 38.6500 | 33.6400 | 38.6500 | +11.127% | 68 | 1,124 | -5.899% |
| 2026-07-28 | 36.8800 | 38.1000 | 34.7800 | 34.7800 | +1.075% | 8 | 1,117 | +4.572% |
| 2026-07-27 | 33.2500 | 34.8200 | 33.2500 | 34.4100 | +0.175% | 177 | 940 | +5.696% |
| 2026-07-24 | 32.3700 | 34.4800 | 32.1300 | 34.3500 | +2.446% | 864 | 222 | +5.881% |
| 2026-07-23 | 32.4400 | 33.5300 | 32.1600 | 33.5300 | +18.272% | 75 | 150 | +8.470% |
| 2026-07-21 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -6.312% | 1 | 151 | +28.289% |
| 2026-07-20 | 30.2600 | 30.2600 | 30.2600 | 30.2600 | -4.633% | 1 | 151 | +20.192% |
| 2026-07-17 | 32.7000 | 32.8900 | 31.7300 | 31.7300 | +5.767% | 12 | 140 | +14.623% |
| 2026-07-16 | 28.9500 | 30.0000 | 28.9500 | 30.0000 | +11.359% | 2 | 139 | +21.233% |
| 2026-07-14 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | -1.391% | 1 | 138 | +35.004% |
| 2026-07-13 | 27.3200 | 27.3200 | 27.3200 | 27.3200 | +3.878% | 5 | 138 | +33.126% |
| 2026-07-10 | 27.7500 | 27.7500 | 26.3000 | 26.3000 | -3.486% | 2 | 139 | +38.289% |
| 2026-07-09 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -7.721% | 4 | 135 | +33.468% |
| 2026-07-07 | 29.5300 | 29.5300 | 29.5300 | 29.5300 | -6.105% | 2 | 133 | +23.163% |
| 2026-07-02 | 30.1200 | 31.5800 | 29.9700 | 31.4500 | 0.000% | 134 | 0 | +15.644% |