QQQ270219P00670000
QQQ Feb 19 2027 670.00 Put
optionOPRA
EODNov 5, 2026
45.75USD+111.316%(+24.10)653Vol2,857OI
QQQ270219P00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 27.50 | 45.75 | 27.50 | 45.75 | +111.316% | 653 | 3,194 | 0.000% |
| 2026-11-04 | 22.50 | 23.25 | 19.89 | 21.65 | -19.696% | 929 | 3,118 | +111.316% |
| 2026-11-03 | 26.38 | 26.96 | 25.49 | 26.96 | -4.261% | 234 | 3,017 | +69.696% |
| 2026-11-02 | 22.91 | 28.16 | 21.64 | 28.16 | +12.866% | 282 | 3,035 | +62.464% |
| 2026-10-30 | 22.53 | 28.48 | 21.54 | 24.95 | +28.941% | 1,424 | 3,668 | +83.367% |
| 2026-10-29 | 17.38 | 19.35 | 16.24 | 19.35 | +24.038% | 2,007 | 5,119 | +136.434% |
| 2026-10-28 | 16.00 | 16.00 | 14.81 | 15.60 | -1.015% | 1,171 | 4,413 | +193.269% |
| 2026-10-27 | 17.50 | 17.66 | 15.68 | 15.76 | -10.658% | 73 | 4,411 | +190.292% |
| 2026-10-26 | 19.54 | 19.55 | 17.64 | 17.64 | -19.268% | 1,010 | 5,054 | +159.354% |
| 2026-10-23 | 22.05 | 22.07 | 20.60 | 21.85 | -2.629% | 1,069 | 5,587 | +109.382% |
| 2026-10-22 | 18.40 | 22.44 | 18.40 | 22.44 | +46.094% | 82 | 5,573 | +103.877% |
| 2026-10-21 | 14.93 | 15.36 | 14.93 | 15.36 | -10.070% | 5 | 5,572 | +197.852% |
| 2026-10-20 | 17.80 | 18.77 | 16.60 | 17.08 | +6.087% | 41 | 5,566 | +167.857% |
| 2026-10-19 | 15.89 | 16.55 | 15.47 | 16.10 | -19.940% | 29 | 5,551 | +184.161% |
| 2026-10-16 | 15.00 | 20.62 | 14.96 | 20.11 | +35.421% | 4,694 | 4,956 | +127.499% |
| 2026-10-15 | 17.44 | 17.52 | 14.85 | 14.85 | +1.365% | 4,908 | 5,790 | +208.081% |
| 2026-10-14 | 12.64 | 15.29 | 12.54 | 14.65 | +23.524% | 147 | 5,688 | +212.287% |
| 2026-10-13 | 11.98 | 12.33 | 11.86 | 11.86 | +0.508% | 38 | 5,685 | +285.750% |
| 2026-10-12 | 11.87 | 12.15 | 11.80 | 11.80 | +2.609% | 3,228 | 4,544 | +287.712% |
| 2026-10-09 | 12.06 | 12.18 | 11.46 | 11.50 | -10.016% | 2,238 | 2,365 | +297.826% |
| 2026-10-08 | 11.81 | 13.04 | 11.32 | 12.78 | +13.802% | 2,020 | 480 | +257.981% |
| 2026-10-07 | 12.00 | 12.00 | 11.12 | 11.23 | +3.028% | 47 | 480 | +307.391% |
| 2026-10-06 | 11.04 | 11.27 | 10.56 | 10.90 | -7.470% | 114 | 457 | +319.725% |
| 2026-10-05 | 12.40 | 12.76 | 11.68 | 11.78 | -8.398% | 58 | 462 | +288.370% |
| 2026-10-02 | 13.03 | 13.33 | 12.74 | 12.86 | -9.881% | 45 | 461 | +255.754% |
| 2026-10-01 | 14.32 | 15.55 | 13.83 | 14.27 | +2.514% | 56 | 458 | +220.603% |
| 2026-09-30 | 13.96 | 13.99 | 13.60 | 13.92 | -5.691% | 39 | 460 | +228.664% |
| 2026-09-29 | 15.32 | 15.40 | 14.64 | 14.76 | -0.940% | 26 | 461 | +209.959% |
| 2026-09-28 | 14.51 | 15.47 | 14.39 | 14.90 | +7.737% | 47 | 455 | +207.047% |
| 2026-09-25 | 14.07 | 15.08 | 13.69 | 13.83 | -5.144% | 84 | 432 | +230.803% |
| 2026-09-24 | 15.31 | 15.88 | 14.36 | 14.58 | +0.760% | 73 | 435 | +213.786% |
| 2026-09-23 | 13.33 | 14.70 | 13.29 | 14.47 | +9.455% | 26 | 423 | +216.171% |
| 2026-09-22 | 13.61 | 13.71 | 13.12 | 13.22 | -7.875% | 72 | 434 | +246.067% |
| 2026-09-21 | 15.29 | 15.29 | 14.15 | 14.35 | -26.673% | 20 | 422 | +218.815% |
| 2026-09-17 | 19.33 | 19.57 | 19.33 | 19.57 | -14.054% | 2 | 422 | +133.776% |
| 2026-09-16 | 21.32 | 22.77 | 20.95 | 22.77 | +4.738% | 5 | 421 | +100.922% |
| 2026-09-15 | 22.06 | 22.06 | 21.74 | 21.74 | +2.984% | 2 | 421 | +110.442% |
| 2026-09-14 | 24.17 | 24.17 | 21.00 | 21.11 | +5.709% | 29 | 398 | +116.722% |
| 2026-09-11 | 19.97 | 19.97 | 19.97 | 19.97 | -13.287% | 1 | 399 | +129.094% |
| 2026-09-10 | 23.50 | 23.50 | 22.43 | 23.03 | +7.017% | 13 | 395 | +98.654% |
| 2026-09-09 | 21.35 | 21.52 | 21.26 | 21.52 | +5.027% | 9 | 392 | +112.593% |
| 2026-09-08 | 19.94 | 20.49 | 19.94 | 20.49 | +6.552% | 33 | 360 | +123.280% |
| 2026-09-04 | 19.23 | 19.23 | 19.23 | 19.23 | -6.423% | 2 | 360 | +137.910% |
| 2026-09-03 | 20.55 | 20.55 | 20.55 | 20.55 | -8.259% | 1 | 360 | +122.628% |
| 2026-09-02 | 23.55 | 23.55 | 22.40 | 22.40 | -2.012% | 5 | 361 | +104.241% |
| 2026-09-01 | 23.46 | 23.56 | 21.50 | 22.86 | +7.932% | 9 | 359 | +100.131% |
| 2026-08-31 | 22.06 | 22.06 | 21.18 | 21.18 | -2.576% | 5 | 360 | +116.006% |
| 2026-08-28 | 21.23 | 22.11 | 20.08 | 21.74 | +1.022% | 12 | 357 | +110.442% |
| 2026-08-27 | 21.70 | 21.70 | 21.27 | 21.52 | -13.015% | 128 | 242 | +112.593% |
| 2026-08-25 | 25.16 | 25.30 | 24.74 | 24.74 | -3.435% | 18 | 241 | +84.923% |
| 2026-08-24 | 26.43 | 26.44 | 25.62 | 25.62 | +3.893% | 6 | 238 | +78.571% |
| 2026-08-21 | 24.51 | 24.66 | 24.50 | 24.66 | -4.456% | 8 | 230 | +85.523% |
| 2026-08-20 | 24.91 | 25.81 | 24.91 | 25.81 | +3.281% | 4 | 229 | +77.257% |
| 2026-08-19 | 24.99 | 24.99 | 24.99 | 24.99 | +12.113% | 1 | 229 | +83.073% |
| 2026-08-17 | 21.72 | 22.29 | 21.64 | 22.29 | +2.154% | 8 | 223 | +105.249% |
| 2026-08-14 | 22.07 | 22.07 | 21.82 | 21.82 | -0.863% | 4 | 219 | +109.670% |
| 2026-08-13 | 22.25 | 22.25 | 22.01 | 22.01 | -8.292% | 11 | 218 | +107.860% |
| 2026-08-12 | 24.00 | 24.00 | 24.00 | 24.00 | -3.846% | 1 | 218 | +90.625% |
| 2026-08-11 | 25.16 | 25.16 | 24.96 | 24.96 | +0.362% | 7 | 218 | +83.293% |
| 2026-08-10 | 25.40 | 25.40 | 24.87 | 24.87 | -9.662% | 3 | 219 | +83.957% |
| 2026-08-06 | 28.10 | 28.28 | 27.26 | 27.53 | +2.266% | 25 | 208 | +66.182% |
| 2026-08-05 | 26.27 | 26.92 | 26.27 | 26.92 | -0.554% | 3 | 208 | +69.948% |
| 2026-08-04 | 27.06 | 27.07 | 27.06 | 27.07 | -16.912% | 14 | 217 | +69.006% |
| 2026-08-03 | 33.88 | 33.97 | 32.58 | 32.58 | -10.691% | 12 | 207 | +40.424% |
| 2026-07-31 | 37.69 | 40.60 | 36.42 | 36.48 | -12.685% | 32 | 206 | +25.411% |
| 2026-07-30 | 41.78 | 41.78 | 41.78 | 41.78 | -10.726% | 4 | 202 | +9.502% |
| 2026-07-29 | 43.00 | 46.80 | 43.00 | 46.80 | +11.006% | 120 | 91 | -2.244% |
| 2026-07-28 | 45.55 | 45.87 | 42.16 | 42.16 | +1.006% | 22 | 76 | +8.515% |
| 2026-07-27 | 40.13 | 41.74 | 40.13 | 41.74 | +1.114% | 15 | 65 | +9.607% |
| 2026-07-24 | 39.66 | 41.28 | 39.19 | 41.28 | +3.148% | 28 | 49 | +10.828% |
| 2026-07-23 | 40.38 | 40.38 | 38.65 | 40.02 | +0.276% | 22 | 27 | +14.318% |
| 2026-07-17 | 41.82 | 41.82 | 38.52 | 39.91 | +24.875% | 5 | 25 | +14.633% |
| 2026-07-14 | 31.96 | 31.96 | 31.96 | 31.96 | -7.282% | 2 | 24 | +43.148% |
| 2026-07-13 | 33.83 | 34.47 | 33.81 | 34.47 | +9.777% | 20 | 9 | +32.724% |
| 2026-07-10 | 31.40 | 31.40 | 31.40 | 31.40 | -17.368% | 2 | 7 | +45.701% |
| 2026-07-02 | 35.00 | 38.00 | 35.00 | 38.00 | 0.000% | 7 | 0 | +20.395% |