QQQ270219P00655000
QQQ Feb 19 2027 655.00 Put
optionOPRA
EODNov 5, 2026
36.55USD+116.657%(+19.68)442Vol697OI
QQQ270219P00655000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.0000 | 37.4500 | 21.0000 | 36.5500 | +116.657% | 442 | 569 | 0.000% |
| 2026-11-04 | 16.2500 | 18.3900 | 16.0800 | 16.8700 | -23.700% | 223 | 444 | +116.657% |
| 2026-11-03 | 22.5500 | 22.5500 | 22.0400 | 22.1100 | +1.283% | 30 | 473 | +65.310% |
| 2026-11-02 | 18.7000 | 21.8300 | 17.1700 | 21.8300 | +6.332% | 8 | 471 | +67.430% |
| 2026-10-30 | 19.0700 | 24.1900 | 18.0900 | 20.5300 | +28.957% | 94 | 413 | +78.032% |
| 2026-10-29 | 13.1500 | 15.9600 | 13.1500 | 15.9200 | +30.278% | 23 | 414 | +129.585% |
| 2026-10-28 | 13.0000 | 13.1700 | 12.2200 | 12.2200 | -5.928% | 31 | 402 | +199.100% |
| 2026-10-27 | 13.9300 | 13.9300 | 12.9900 | 12.9900 | -12.643% | 11 | 400 | +181.370% |
| 2026-10-26 | 16.7600 | 16.7600 | 14.5800 | 14.8700 | -18.476% | 29 | 397 | +145.797% |
| 2026-10-23 | 18.5500 | 18.5500 | 17.0900 | 18.2400 | -1.565% | 10 | 389 | +100.384% |
| 2026-10-22 | 15.4700 | 18.9200 | 15.4700 | 18.5300 | +47.767% | 19 | 383 | +97.248% |
| 2026-10-21 | 13.2000 | 13.7300 | 12.3100 | 12.5400 | -10.938% | 25 | 375 | +191.467% |
| 2026-10-20 | 13.6000 | 14.2200 | 13.6000 | 14.0800 | +0.643% | 20 | 361 | +159.588% |
| 2026-10-19 | 13.9500 | 13.9900 | 12.7600 | 13.9900 | -16.127% | 80 | 304 | +161.258% |
| 2026-10-16 | 13.2100 | 16.6800 | 13.2100 | 16.6800 | +38.538% | 20 | 299 | +119.125% |
| 2026-10-15 | 14.1600 | 14.3900 | 12.0400 | 12.0400 | -2.114% | 40 | 293 | +203.571% |
| 2026-10-14 | 10.6300 | 12.3000 | 10.6300 | 12.3000 | +24.746% | 49 | 268 | +197.154% |
| 2026-10-13 | 10.5000 | 10.5000 | 9.7200 | 9.8600 | +1.649% | 177 | 148 | +270.690% |
| 2026-10-12 | 9.9000 | 10.0100 | 9.7000 | 9.7000 | +1.784% | 47 | 153 | +276.804% |
| 2026-10-09 | 9.9900 | 10.0100 | 9.5300 | 9.5300 | -0.314% | 24 | 153 | +283.526% |
| 2026-10-08 | 9.3600 | 9.7700 | 9.3100 | 9.5600 | +2.028% | 21 | 151 | +282.322% |
| 2026-10-07 | 10.1600 | 10.1600 | 9.2700 | 9.3700 | +2.516% | 63 | 137 | +290.075% |
| 2026-10-06 | 9.3500 | 9.5200 | 8.8300 | 9.1400 | -8.141% | 41 | 134 | +299.891% |
| 2026-10-05 | 10.7700 | 10.7700 | 9.7900 | 9.9500 | -8.126% | 56 | 134 | +267.337% |
| 2026-10-02 | 10.8500 | 11.2400 | 10.5400 | 10.8300 | -8.142% | 58 | 142 | +237.488% |
| 2026-10-01 | 12.1000 | 13.1200 | 11.6800 | 11.7900 | -1.750% | 44 | 141 | +210.008% |
| 2026-09-30 | 11.6400 | 12.0000 | 11.2800 | 12.0000 | -2.439% | 53 | 138 | +204.583% |
| 2026-09-29 | 12.9400 | 12.9400 | 12.2200 | 12.3000 | -1.363% | 28 | 138 | +197.154% |
| 2026-09-28 | 12.4200 | 13.0200 | 12.0400 | 12.4700 | +1.135% | 48 | 135 | +193.103% |
| 2026-09-24 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +1.066% | 1 | 135 | +196.431% |
| 2026-09-23 | 12.4200 | 12.4200 | 12.2000 | 12.2000 | +9.614% | 2 | 135 | +199.590% |
| 2026-09-22 | 11.5100 | 11.5100 | 11.1300 | 11.1300 | -32.258% | 3 | 134 | +228.392% |
| 2026-09-17 | 16.4200 | 16.4300 | 16.1200 | 16.4300 | -12.746% | 11 | 135 | +122.459% |
| 2026-09-16 | 18.0100 | 18.8700 | 18.0100 | 18.8300 | -0.423% | 7 | 128 | +94.105% |
| 2026-09-15 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | -2.223% | 2 | 126 | +93.284% |
| 2026-09-14 | 19.3400 | 19.3400 | 19.3400 | 19.3400 | +15.532% | 3 | 128 | +88.987% |
| 2026-09-11 | 16.9100 | 16.9100 | 16.7400 | 16.7400 | -13.933% | 3 | 126 | +118.339% |
| 2026-09-10 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +17.594% | 2 | 126 | +87.918% |
| 2026-09-08 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +4.485% | 1 | 126 | +120.979% |
| 2026-09-04 | 16.1400 | 16.1400 | 15.8300 | 15.8300 | -11.909% | 4 | 126 | +130.891% |
| 2026-08-28 | 17.0000 | 17.9700 | 17.0000 | 17.9700 | -2.337% | 2 | 129 | +103.395% |
| 2026-08-27 | 18.4400 | 18.4400 | 18.4000 | 18.4000 | -13.817% | 2 | 129 | +98.641% |
| 2026-08-24 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -0.234% | 1 | 128 | +71.194% |
| 2026-08-19 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +0.706% | 1 | 128 | +70.794% |
| 2026-08-18 | 21.5000 | 21.5000 | 21.1700 | 21.2500 | +17.015% | 12 | 120 | +72.000% |
| 2026-08-17 | 18.1400 | 18.3500 | 18.1100 | 18.1600 | -5.071% | 40 | 128 | +101.267% |
| 2026-08-14 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +1.003% | 1 | 129 | +91.061% |
| 2026-08-13 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | -12.719% | 1 | 128 | +92.978% |
| 2026-08-11 | 21.4700 | 21.7000 | 21.4700 | 21.7000 | -10.182% | 11 | 129 | +68.433% |
| 2026-08-06 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | +6.198% | 30 | 121 | +51.283% |
| 2026-08-05 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -20.007% | 1 | 121 | +60.659% |
| 2026-08-03 | 29.1700 | 29.1700 | 28.4400 | 28.4400 | -29.726% | 4 | 117 | +28.516% |
| 2026-07-29 | 37.9700 | 40.4700 | 37.8900 | 40.4700 | +2.742% | 26 | 91 | -9.686% |
| 2026-07-28 | 38.6900 | 39.3900 | 38.6900 | 39.3900 | +12.382% | 6 | 95 | -7.210% |
| 2026-07-27 | 36.3600 | 36.3600 | 35.0500 | 35.0500 | -2.720% | 7 | 90 | +4.280% |
| 2026-07-24 | 34.3500 | 36.0300 | 34.2400 | 36.0300 | +2.796% | 28 | 62 | +1.443% |
| 2026-07-23 | 35.2900 | 35.3300 | 33.7500 | 35.0500 | +8.246% | 51 | 14 | +4.280% |
| 2026-07-17 | 34.1100 | 34.1100 | 32.3800 | 32.3800 | +6.338% | 11 | 6 | +12.878% |
| 2026-07-16 | 30.4100 | 30.4500 | 29.9500 | 30.4500 | +7.826% | 3 | 3 | +20.033% |
| 2026-07-09 | 28.2400 | 28.2400 | 28.2400 | 28.2400 | 0.000% | 3 | 0 | +29.426% |