QQQ270219P00660000
QQQ Feb 19 2027 660.00 Put
optionOPRA
EODNov 5, 2026
40.75USD+118.265%(+22.08)884Vol4,609OI
QQQ270219P00660000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.63 | 40.75 | 22.6300 | 40.7500 | +118.265% | 884 | 4,392 | 0.000% |
| 2026-11-04 | 20.17 | 20.17 | 17.2300 | 18.6700 | -20.043% | 306 | 4,503 | +118.265% |
| 2026-11-03 | 23.94 | 24.07 | 22.5000 | 23.3500 | -5.923% | 787 | 4,220 | +74.518% |
| 2026-11-02 | 19.98 | 24.93 | 18.5100 | 24.8200 | +13.178% | 346 | 4,142 | +64.182% |
| 2026-10-30 | 19.81 | 25.60 | 19.3600 | 21.9300 | +29.687% | 1,984 | 4,895 | +85.819% |
| 2026-10-29 | 14.97 | 17.11 | 14.0500 | 16.9100 | +29.777% | 2,607 | 6,449 | +140.982% |
| 2026-10-28 | 14.22 | 14.22 | 13.0300 | 13.0300 | -6.192% | 1,210 | 5,685 | +212.740% |
| 2026-10-27 | 14.81 | 15.69 | 13.7800 | 13.8900 | -12.089% | 60 | 5,665 | +193.377% |
| 2026-10-26 | 17.28 | 17.28 | 15.3800 | 15.8000 | -17.493% | 1,037 | 6,308 | +157.911% |
| 2026-10-23 | 19.82 | 20.29 | 18.2000 | 19.1500 | +0.209% | 1,033 | 7,164 | +112.794% |
| 2026-10-22 | 16.36 | 20.06 | 15.9600 | 19.1100 | +42.506% | 1,073 | 7,743 | +113.239% |
| 2026-10-21 | 14.13 | 14.13 | 13.1000 | 13.4100 | -9.269% | 26 | 7,745 | +203.878% |
| 2026-10-20 | 15.73 | 15.89 | 14.3600 | 14.7800 | +1.861% | 55 | 7,771 | +175.710% |
| 2026-10-19 | 14.51 | 14.89 | 13.6000 | 14.5100 | -17.930% | 37 | 7,762 | +180.841% |
| 2026-10-16 | 13.04 | 17.93 | 13.0400 | 17.6800 | +38.449% | 4,719 | 7,258 | +130.486% |
| 2026-10-15 | 15.21 | 16.00 | 12.7700 | 12.7700 | -3.184% | 5,259 | 8,275 | +219.107% |
| 2026-10-14 | 11.01 | 13.56 | 10.8300 | 13.1900 | +25.859% | 88 | 8,222 | +208.946% |
| 2026-10-13 | 11.04 | 11.04 | 10.4300 | 10.4800 | +0.383% | 64 | 8,200 | +288.836% |
| 2026-10-12 | 10.56 | 10.68 | 10.4400 | 10.4400 | +2.253% | 3,014 | 7,470 | +290.326% |
| 2026-10-09 | 10.47 | 10.61 | 10.1300 | 10.2100 | -10.123% | 2,186 | 5,461 | +299.119% |
| 2026-10-08 | 10.46 | 11.56 | 9.8900 | 11.3600 | +13.942% | 2,037 | 3,660 | +258.715% |
| 2026-10-07 | 10.55 | 10.71 | 9.8600 | 9.9700 | +1.631% | 40 | 3,697 | +308.726% |
| 2026-10-06 | 10.50 | 10.50 | 9.3700 | 9.8100 | -6.393% | 81 | 3,677 | +315.392% |
| 2026-10-05 | 10.96 | 11.37 | 10.4000 | 10.4800 | -8.311% | 219 | 3,598 | +288.836% |
| 2026-10-02 | 11.29 | 11.90 | 11.1900 | 11.4300 | -8.852% | 87 | 3,592 | +256.518% |
| 2026-10-01 | 12.90 | 13.85 | 12.4100 | 12.5400 | -2.184% | 45 | 3,595 | +224.960% |
| 2026-09-30 | 12.46 | 12.82 | 12.0100 | 12.8200 | -2.063% | 68 | 3,607 | +217.863% |
| 2026-09-29 | 12.60 | 13.67 | 12.6000 | 13.0900 | -0.833% | 39 | 3,597 | +211.306% |
| 2026-09-28 | 12.90 | 13.86 | 12.7800 | 13.2000 | +7.579% | 63 | 3,595 | +208.712% |
| 2026-09-25 | 12.61 | 12.73 | 12.1100 | 12.2700 | -5.615% | 933 | 3,983 | +232.111% |
| 2026-09-24 | 12.73 | 13.39 | 12.7300 | 13.0000 | +0.154% | 7 | 3,981 | +213.462% |
| 2026-09-23 | 13.09 | 13.28 | 12.8600 | 12.9800 | +10.468% | 708 | 4,415 | +213.945% |
| 2026-09-22 | 12.05 | 12.05 | 11.6700 | 11.7500 | -6.449% | 33 | 4,415 | +246.809% |
| 2026-09-21 | 13.83 | 13.83 | 12.5600 | 12.5600 | -20.254% | 12 | 4,414 | +224.443% |
| 2026-09-18 | 16.68 | 16.73 | 15.7500 | 15.7500 | -5.576% | 227 | 4,376 | +158.730% |
| 2026-09-17 | 17.49 | 17.50 | 16.6800 | 16.6800 | -22.383% | 197 | 4,197 | +144.305% |
| 2026-09-16 | 18.82 | 21.57 | 18.8200 | 21.4900 | +5.550% | 6 | 4,194 | +89.623% |
| 2026-09-15 | 20.04 | 20.36 | 19.8800 | 20.3600 | +8.356% | 661 | 3,793 | +100.147% |
| 2026-09-14 | 20.72 | 20.72 | 18.7000 | 18.7900 | +5.266% | 224 | 3,889 | +116.871% |
| 2026-09-11 | 18.42 | 18.55 | 17.7600 | 17.8500 | -13.434% | 6 | 3,885 | +128.291% |
| 2026-09-10 | 20.82 | 20.82 | 20.6200 | 20.6200 | +10.920% | 2 | 3,885 | +97.624% |
| 2026-09-09 | 18.59 | 18.59 | 18.5900 | 18.5900 | +9.417% | 5 | 3,881 | +119.204% |
| 2026-09-04 | 17.06 | 17.06 | 16.9900 | 16.9900 | -3.356% | 3 | 3,880 | +139.847% |
| 2026-09-03 | 19.16 | 19.16 | 17.5800 | 17.5800 | -8.246% | 13 | 3,875 | +131.797% |
| 2026-09-02 | 19.16 | 19.16 | 19.1600 | 19.1600 | -4.152% | 1 | 3,874 | +112.683% |
| 2026-09-01 | 20.77 | 20.77 | 19.2100 | 19.9900 | +4.769% | 6 | 3,876 | +103.852% |
| 2026-08-31 | 19.07 | 19.08 | 19.0700 | 19.0800 | -1.037% | 2 | 3,876 | +113.574% |
| 2026-08-28 | 18.50 | 19.28 | 17.9500 | 19.2800 | +0.995% | 19 | 3,869 | +111.359% |
| 2026-08-27 | 19.33 | 19.52 | 19.0900 | 19.0900 | -11.497% | 122 | 3,748 | +113.463% |
| 2026-08-26 | 21.80 | 21.80 | 21.5700 | 21.5700 | -3.274% | 9 | 3,741 | +88.920% |
| 2026-08-25 | 22.00 | 22.61 | 21.6400 | 22.3000 | -4.904% | 18 | 3,739 | +82.735% |
| 2026-08-24 | 23.45 | 23.45 | 23.4500 | 23.4500 | +6.688% | 2 | 3,739 | +73.774% |
| 2026-08-21 | 22.07 | 22.07 | 21.9800 | 21.9800 | -5.867% | 4 | 3,741 | +85.396% |
| 2026-08-20 | 23.31 | 23.92 | 22.4300 | 23.3500 | +4.428% | 20 | 3,732 | +74.518% |
| 2026-08-19 | 22.02 | 23.05 | 22.0000 | 22.3600 | -1.149% | 63 | 3,725 | +82.245% |
| 2026-08-18 | 23.02 | 23.02 | 22.1000 | 22.6200 | +11.046% | 36 | 3,697 | +80.150% |
| 2026-08-17 | 19.14 | 20.37 | 19.1400 | 20.3700 | +3.401% | 27 | 3,690 | +100.049% |
| 2026-08-14 | 19.67 | 20.59 | 19.6700 | 19.7000 | -0.806% | 10 | 3,684 | +106.853% |
| 2026-08-13 | 20.00 | 20.00 | 19.7500 | 19.8600 | -5.429% | 13 | 3,683 | +105.186% |
| 2026-08-12 | 21.00 | 21.00 | 21.0000 | 21.0000 | -7.285% | 1 | 3,684 | +94.048% |
| 2026-08-11 | 22.65 | 22.65 | 22.6500 | 22.6500 | -0.440% | 2 | 3,684 | +79.912% |
| 2026-08-10 | 22.75 | 22.75 | 22.7500 | 22.7500 | -8.229% | 3 | 3,684 | +79.121% |
| 2026-08-06 | 25.37 | 25.37 | 24.7900 | 24.7900 | +2.143% | 2 | 3,683 | +64.381% |
| 2026-08-05 | 24.34 | 24.34 | 24.2700 | 24.2700 | -3.114% | 3 | 3,684 | +67.903% |
| 2026-08-04 | 26.56 | 26.59 | 25.0500 | 25.0500 | -14.680% | 8 | 3,683 | +62.675% |
| 2026-08-03 | 30.75 | 30.75 | 29.3400 | 29.3600 | -11.486% | 3,055 | 3,638 | +38.794% |
| 2026-07-31 | 34.67 | 35.88 | 32.5700 | 33.1700 | -8.065% | 31 | 3,628 | +22.852% |
| 2026-07-30 | 36.95 | 36.95 | 36.0800 | 36.0800 | -19.715% | 1,006 | 3,627 | +12.943% |
| 2026-07-29 | 39.78 | 45.04 | 39.7800 | 44.9400 | +16.727% | 15 | 3,618 | -9.324% |
| 2026-07-28 | 40.73 | 40.73 | 38.5000 | 38.5000 | +3.495% | 4 | 3,615 | +5.844% |
| 2026-07-27 | 35.40 | 39.76 | 35.4000 | 37.2000 | -0.800% | 6 | 3,615 | +9.543% |
| 2026-07-24 | 35.78 | 37.67 | 35.7800 | 37.5000 | +2.263% | 37 | 3,615 | +8.667% |
| 2026-07-23 | 35.25 | 36.95 | 35.2100 | 36.6700 | +15.824% | 2,552 | 1,122 | +11.126% |
| 2026-07-22 | 31.97 | 31.97 | 31.6300 | 31.6600 | +1.866% | 8 | 1,122 | +28.711% |
| 2026-07-21 | 31.58 | 31.58 | 31.0600 | 31.0800 | -11.654% | 4 | 1,124 | +31.113% |
| 2026-07-17 | 36.66 | 36.66 | 35.0500 | 35.1800 | +10.803% | 23 | 1,114 | +15.833% |
| 2026-07-16 | 32.11 | 32.11 | 30.9000 | 31.7500 | +6.330% | 3 | 1,115 | +28.346% |
| 2026-07-15 | 29.86 | 29.86 | 29.8600 | 29.8600 | +1.668% | 1,100 | 15 | +36.470% |
| 2026-07-14 | 29.37 | 29.37 | 29.3700 | 29.3700 | +0.893% | 1 | 14 | +38.747% |
| 2026-07-10 | 29.11 | 29.11 | 29.1100 | 29.1100 | -9.428% | 6 | 8 | +39.986% |
| 2026-07-02 | 29.42 | 32.14 | 29.4200 | 32.1400 | 0.000% | 8 | 0 | +26.789% |