QQQ270219P00665000
QQQ Feb 19 2027 665.00 Put
optionOPRA
EODNov 5, 2026
43.86USD+122.301%(+24.13)902Vol5,285OI
QQQ270219P00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.40 | 43.86 | 22.4000 | 43.86 | +122.301% | 902 | 5,592 | 0.000% |
| 2026-11-04 | 19.47 | 20.87 | 18.2500 | 19.73 | -21.112% | 357 | 5,489 | +122.301% |
| 2026-11-03 | 24.71 | 25.54 | 24.3300 | 25.01 | -6.749% | 260 | 5,428 | +75.370% |
| 2026-11-02 | 21.47 | 26.82 | 20.5200 | 26.82 | +14.664% | 67 | 5,433 | +63.535% |
| 2026-10-30 | 20.39 | 26.86 | 20.3700 | 23.39 | +29.584% | 278 | 5,290 | +87.516% |
| 2026-10-29 | 16.53 | 18.08 | 15.1700 | 18.05 | +24.226% | 35 | 5,283 | +142.992% |
| 2026-10-28 | 14.83 | 14.84 | 14.4300 | 14.53 | -3.391% | 69 | 5,351 | +201.858% |
| 2026-10-27 | 14.96 | 15.06 | 14.7500 | 15.04 | -8.571% | 18 | 5,362 | +191.622% |
| 2026-10-26 | 17.66 | 17.66 | 16.4500 | 16.45 | -20.223% | 2 | 5,363 | +166.626% |
| 2026-10-23 | 21.48 | 21.52 | 19.3800 | 20.62 | +1.426% | 79 | 5,367 | +112.706% |
| 2026-10-22 | 19.42 | 20.95 | 18.7300 | 20.33 | +41.181% | 581 | 5,222 | +115.740% |
| 2026-10-21 | 15.14 | 15.14 | 13.9900 | 14.40 | -9.206% | 104 | 5,149 | +204.583% |
| 2026-10-20 | 15.60 | 15.86 | 15.6000 | 15.86 | +3.188% | 19 | 5,131 | +176.545% |
| 2026-10-19 | 15.37 | 15.55 | 15.3100 | 15.37 | -17.410% | 2,013 | 3,131 | +185.361% |
| 2026-10-16 | 14.74 | 19.20 | 14.1000 | 18.61 | +36.537% | 349 | 2,888 | +135.680% |
| 2026-10-15 | 16.35 | 17.00 | 13.6300 | 13.63 | +3.258% | 89 | 2,851 | +221.790% |
| 2026-10-14 | 12.17 | 13.52 | 12.0000 | 13.20 | +17.857% | 61 | 2,826 | +232.273% |
| 2026-10-13 | 11.24 | 11.59 | 11.1100 | 11.20 | +0.992% | 49 | 2,829 | +291.607% |
| 2026-10-12 | 11.17 | 11.17 | 11.0100 | 11.09 | +2.876% | 27 | 2,829 | +295.491% |
| 2026-10-09 | 11.15 | 11.30 | 10.7800 | 10.78 | -0.645% | 28 | 2,825 | +306.865% |
| 2026-10-08 | 10.49 | 11.14 | 10.4900 | 10.85 | +3.039% | 19 | 2,822 | +304.240% |
| 2026-10-07 | 10.59 | 10.68 | 10.5000 | 10.53 | +2.233% | 26 | 2,825 | +316.524% |
| 2026-10-06 | 10.40 | 10.68 | 9.9400 | 10.30 | -7.124% | 36 | 2,824 | +325.825% |
| 2026-10-05 | 12.08 | 12.08 | 11.0300 | 11.09 | -8.799% | 56 | 2,824 | +295.491% |
| 2026-10-02 | 11.97 | 12.63 | 11.8400 | 12.16 | -9.389% | 52 | 2,818 | +260.691% |
| 2026-10-01 | 13.50 | 14.71 | 13.0400 | 13.42 | -0.959% | 123 | 2,749 | +226.826% |
| 2026-09-30 | 13.20 | 13.55 | 12.7000 | 13.55 | -2.095% | 45 | 2,751 | +223.690% |
| 2026-09-29 | 14.25 | 14.48 | 13.7600 | 13.84 | -1.565% | 128 | 2,648 | +216.908% |
| 2026-09-28 | 14.00 | 14.65 | 13.5300 | 14.06 | +7.575% | 56 | 2,648 | +211.949% |
| 2026-09-25 | 13.43 | 14.17 | 12.9100 | 13.07 | -4.599% | 61 | 2,649 | +235.578% |
| 2026-09-24 | 14.29 | 14.94 | 13.5800 | 13.70 | 0.000% | 82 | 2,629 | +220.146% |
| 2026-09-23 | 12.90 | 13.85 | 12.9000 | 13.70 | +10.395% | 17 | 2,620 | +220.146% |
| 2026-09-22 | 12.87 | 12.98 | 12.3700 | 12.41 | -8.548% | 250 | 2,410 | +253.425% |
| 2026-09-21 | 14.05 | 14.05 | 13.5700 | 13.57 | -18.056% | 25 | 2,390 | +223.213% |
| 2026-09-18 | 16.56 | 16.56 | 16.5600 | 16.56 | -10.390% | 2 | 2,392 | +164.855% |
| 2026-09-17 | 18.50 | 18.50 | 18.4600 | 18.48 | -12.912% | 23 | 2,398 | +137.338% |
| 2026-09-16 | 20.07 | 23.08 | 20.0700 | 21.22 | +1.000% | 77 | 2,369 | +106.692% |
| 2026-09-14 | 21.54 | 21.54 | 21.0100 | 21.01 | +9.313% | 2 | 2,369 | +108.758% |
| 2026-09-11 | 18.86 | 19.22 | 18.8600 | 19.22 | -10.019% | 5 | 2,370 | +128.200% |
| 2026-09-10 | 21.85 | 21.85 | 21.3600 | 21.36 | +18.272% | 4 | 2,371 | +105.337% |
| 2026-09-04 | 18.06 | 18.06 | 18.0600 | 18.06 | -3.060% | 1 | 2,370 | +142.857% |
| 2026-09-03 | 18.71 | 18.71 | 18.6300 | 18.63 | -7.589% | 3 | 2,371 | +135.427% |
| 2026-08-31 | 20.21 | 20.21 | 20.1600 | 20.16 | -2.467% | 2 | 2,372 | +117.560% |
| 2026-08-28 | 20.37 | 20.76 | 20.3700 | 20.67 | +1.125% | 6 | 2,373 | +112.192% |
| 2026-08-27 | 20.70 | 20.70 | 20.4400 | 20.44 | -12.500% | 8 | 2,371 | +114.579% |
| 2026-08-25 | 23.40 | 23.40 | 23.3600 | 23.36 | -5.156% | 2 | 2,369 | +87.757% |
| 2026-08-24 | 25.43 | 25.43 | 24.6300 | 24.63 | +5.708% | 3 | 2,371 | +78.076% |
| 2026-08-21 | 23.30 | 23.30 | 23.3000 | 23.30 | -5.092% | 3 | 2,368 | +88.240% |
| 2026-08-20 | 23.92 | 24.55 | 23.5800 | 24.55 | +5.139% | 10 | 2,368 | +78.656% |
| 2026-08-18 | 23.48 | 23.48 | 23.3500 | 23.35 | +11.456% | 3 | 2,367 | +87.837% |
| 2026-08-14 | 20.91 | 20.96 | 20.9000 | 20.95 | -4.773% | 12 | 2,355 | +109.356% |
| 2026-08-12 | 22.64 | 22.71 | 21.8000 | 22.00 | -9.091% | 9 | 2,355 | +99.364% |
| 2026-08-11 | 24.38 | 24.38 | 24.2000 | 24.20 | -1.466% | 4 | 2,356 | +81.240% |
| 2026-08-07 | 24.56 | 24.56 | 24.5600 | 24.56 | -5.756% | 1 | 2,357 | +78.583% |
| 2026-08-04 | 27.50 | 27.50 | 26.0600 | 26.06 | -16.206% | 4 | 2,359 | +68.304% |
| 2026-08-03 | 32.28 | 32.28 | 31.1000 | 31.10 | -12.958% | 13 | 2,358 | +41.029% |
| 2026-07-31 | 35.74 | 35.74 | 35.7300 | 35.73 | -8.991% | 2,300 | 143 | +22.754% |
| 2026-07-30 | 38.85 | 39.26 | 38.7300 | 39.26 | -11.056% | 4 | 143 | +11.717% |
| 2026-07-29 | 41.71 | 44.14 | 41.6300 | 44.14 | +10.075% | 47 | 105 | -0.634% |
| 2026-07-28 | 40.10 | 40.10 | 40.1000 | 40.10 | -0.125% | 6 | 99 | +9.377% |
| 2026-07-27 | 39.90 | 40.16 | 39.9000 | 40.15 | +1.749% | 24 | 86 | +9.240% |
| 2026-07-24 | 37.44 | 39.46 | 37.4400 | 39.46 | +2.948% | 31 | 65 | +11.151% |
| 2026-07-23 | 39.20 | 39.20 | 36.9400 | 38.33 | +9.265% | 62 | 7 | +14.427% |
| 2026-07-20 | 35.08 | 35.08 | 35.0800 | 35.08 | -5.343% | 1 | 6 | +25.029% |
| 2026-07-17 | 40.20 | 40.20 | 36.5700 | 37.06 | +1.534% | 7 | 1 | +18.349% |
| 2026-07-02 | 36.50 | 36.50 | 36.5000 | 36.50 | 0.000% | 1 | 0 | +20.164% |