QQQ270219P00675000
QQQ Feb 19 2027 675.00 Put
optionOPRA
EODNov 5, 2026
45.16USD+94.739%(+21.97)625Vol2,477OI
QQQ270219P00675000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 27.45 | 46.85 | 27.45 | 45.16 | +94.739% | 625 | 2,663 | 0.000% |
| 2026-11-04 | 24.87 | 24.87 | 21.06 | 23.19 | -18.057% | 249 | 2,533 | +94.739% |
| 2026-11-03 | 28.45 | 28.52 | 27.20 | 28.30 | -3.872% | 19 | 2,519 | +59.576% |
| 2026-11-02 | 24.22 | 29.44 | 22.30 | 29.44 | +11.515% | 1,110 | 1,833 | +53.397% |
| 2026-10-30 | 24.11 | 30.72 | 23.05 | 26.40 | +27.907% | 1,317 | 1,114 | +71.061% |
| 2026-10-29 | 18.47 | 20.70 | 17.21 | 20.64 | +26.007% | 45 | 1,128 | +118.798% |
| 2026-10-28 | 16.76 | 16.92 | 16.20 | 16.38 | -2.905% | 46 | 1,144 | +175.702% |
| 2026-10-27 | 18.70 | 18.70 | 16.76 | 16.87 | -11.536% | 43 | 1,113 | +167.694% |
| 2026-10-26 | 22.18 | 22.18 | 19.00 | 19.07 | -17.802% | 32 | 1,085 | +136.812% |
| 2026-10-23 | 22.75 | 23.20 | 22.75 | 23.20 | -1.903% | 3 | 1,084 | +94.655% |
| 2026-10-22 | 19.86 | 23.65 | 19.86 | 23.65 | +35.608% | 228 | 901 | +90.951% |
| 2026-10-21 | 17.44 | 17.44 | 17.44 | 17.44 | -1.857% | 5 | 896 | +158.945% |
| 2026-10-20 | 19.53 | 19.53 | 17.18 | 17.77 | +0.623% | 24 | 890 | +154.136% |
| 2026-10-19 | 17.15 | 18.25 | 16.31 | 17.66 | -16.383% | 11 | 888 | +155.719% |
| 2026-10-16 | 16.52 | 21.66 | 16.52 | 21.12 | +30.532% | 44 | 883 | +113.826% |
| 2026-10-15 | 18.44 | 19.15 | 16.11 | 16.18 | +2.730% | 127 | 795 | +179.110% |
| 2026-10-14 | 13.79 | 16.22 | 13.78 | 15.75 | +24.506% | 594 | 325 | +186.730% |
| 2026-10-13 | 12.82 | 12.90 | 12.55 | 12.65 | -0.550% | 38 | 315 | +256.996% |
| 2026-10-12 | 12.62 | 12.72 | 12.62 | 12.72 | +4.262% | 7 | 315 | +255.031% |
| 2026-10-09 | 12.73 | 12.80 | 12.20 | 12.20 | -11.208% | 26 | 312 | +270.164% |
| 2026-10-08 | 12.54 | 13.79 | 12.08 | 13.74 | +15.268% | 41 | 295 | +228.675% |
| 2026-10-07 | 12.60 | 12.74 | 11.83 | 11.92 | +2.847% | 45 | 290 | +278.859% |
| 2026-10-06 | 11.64 | 11.89 | 11.27 | 11.59 | -6.982% | 45 | 288 | +289.646% |
| 2026-10-05 | 13.53 | 13.55 | 12.42 | 12.46 | -9.117% | 54 | 284 | +262.440% |
| 2026-10-02 | 13.62 | 14.19 | 13.56 | 13.71 | -11.833% | 39 | 285 | +229.395% |
| 2026-10-01 | 16.10 | 16.57 | 14.78 | 15.55 | +5.639% | 29 | 282 | +190.418% |
| 2026-09-30 | 14.63 | 14.83 | 14.41 | 14.72 | -6.302% | 37 | 274 | +206.793% |
| 2026-09-29 | 15.61 | 16.31 | 15.48 | 15.71 | -1.008% | 25 | 275 | +187.460% |
| 2026-09-28 | 15.81 | 16.39 | 15.39 | 15.87 | +7.739% | 49 | 271 | +184.562% |
| 2026-09-25 | 15.03 | 16.03 | 14.49 | 14.73 | -4.351% | 70 | 262 | +206.585% |
| 2026-09-24 | 16.09 | 16.82 | 15.23 | 15.40 | 0.000% | 51 | 256 | +193.247% |
| 2026-09-23 | 15.43 | 15.85 | 15.27 | 15.40 | +10.079% | 32 | 254 | +193.247% |
| 2026-09-22 | 14.25 | 14.57 | 13.92 | 13.99 | -8.202% | 65 | 253 | +222.802% |
| 2026-09-21 | 16.65 | 16.65 | 15.24 | 15.24 | -18.503% | 19 | 269 | +196.325% |
| 2026-09-18 | 20.40 | 20.40 | 18.70 | 18.70 | -9.705% | 2 | 269 | +141.497% |
| 2026-09-17 | 20.71 | 20.71 | 20.71 | 20.71 | -15.469% | 1 | 269 | +118.059% |
| 2026-09-16 | 22.35 | 24.68 | 22.35 | 24.50 | +0.699% | 3 | 268 | +84.327% |
| 2026-09-15 | 23.09 | 24.60 | 22.93 | 24.33 | +5.279% | 18 | 264 | +85.614% |
| 2026-09-14 | 24.11 | 24.11 | 23.11 | 23.11 | +9.164% | 2 | 263 | +95.413% |
| 2026-09-11 | 22.00 | 22.00 | 21.17 | 21.17 | -12.593% | 102 | 263 | +113.321% |
| 2026-09-10 | 24.21 | 24.22 | 24.21 | 24.22 | +19.252% | 2 | 261 | +86.457% |
| 2026-09-04 | 20.31 | 20.31 | 20.31 | 20.31 | -2.962% | 1 | 262 | +122.354% |
| 2026-09-03 | 21.15 | 21.15 | 20.93 | 20.93 | -12.500% | 107 | 206 | +115.767% |
| 2026-09-02 | 23.80 | 23.92 | 23.80 | 23.92 | +2.970% | 7 | 199 | +88.796% |
| 2026-08-31 | 23.23 | 23.23 | 23.23 | 23.23 | +2.020% | 2 | 197 | +94.404% |
| 2026-08-28 | 22.00 | 23.13 | 21.50 | 22.77 | +1.335% | 33 | 190 | +98.331% |
| 2026-08-27 | 22.76 | 22.77 | 22.47 | 22.47 | -15.526% | 31 | 172 | +100.979% |
| 2026-08-25 | 26.65 | 26.65 | 26.60 | 26.60 | -3.448% | 2 | 172 | +69.774% |
| 2026-08-24 | 28.45 | 28.45 | 27.55 | 27.55 | -1.537% | 7 | 171 | +63.920% |
| 2026-08-20 | 26.58 | 27.98 | 26.58 | 27.98 | +6.146% | 7 | 170 | +61.401% |
| 2026-08-19 | 26.36 | 26.36 | 26.36 | 26.36 | +0.803% | 1 | 170 | +71.320% |
| 2026-08-18 | 26.15 | 26.15 | 26.15 | 26.15 | +12.425% | 5 | 170 | +72.696% |
| 2026-08-14 | 23.31 | 23.68 | 23.26 | 23.26 | +0.129% | 3 | 174 | +94.153% |
| 2026-08-13 | 23.23 | 23.23 | 23.23 | 23.23 | -4.403% | 5 | 169 | +94.404% |
| 2026-08-12 | 24.97 | 24.97 | 24.30 | 24.30 | -9.497% | 23 | 169 | +85.844% |
| 2026-08-11 | 26.86 | 26.86 | 26.85 | 26.85 | +2.874% | 2 | 169 | +68.194% |
| 2026-08-10 | 26.54 | 26.54 | 26.10 | 26.10 | -3.619% | 2 | 169 | +73.027% |
| 2026-08-07 | 27.08 | 27.08 | 27.08 | 27.08 | -6.395% | 25 | 144 | +66.765% |
| 2026-08-06 | 30.91 | 30.91 | 28.70 | 28.93 | +2.552% | 17 | 138 | +56.101% |
| 2026-08-05 | 27.72 | 28.22 | 27.72 | 28.21 | +0.284% | 16 | 127 | +60.085% |
| 2026-08-04 | 30.42 | 30.42 | 28.13 | 28.13 | -19.606% | 20 | 145 | +60.540% |
| 2026-08-03 | 35.60 | 35.70 | 34.99 | 34.99 | -9.820% | 8 | 141 | +29.065% |
| 2026-07-31 | 38.80 | 38.80 | 38.80 | 38.80 | -20.638% | 1 | 140 | +16.392% |
| 2026-07-29 | 45.03 | 48.89 | 45.03 | 48.89 | +9.865% | 12 | 130 | -7.629% |
| 2026-07-28 | 43.73 | 44.54 | 43.73 | 44.50 | +3.153% | 16 | 120 | +1.483% |
| 2026-07-24 | 40.97 | 43.18 | 40.97 | 43.14 | +3.280% | 16 | 105 | +4.682% |
| 2026-07-23 | 42.01 | 42.16 | 40.38 | 41.77 | +3.314% | 28 | 79 | +8.116% |
| 2026-07-17 | 42.80 | 42.80 | 40.27 | 40.43 | +16.178% | 11 | 68 | +11.699% |
| 2026-07-15 | 34.80 | 34.80 | 34.80 | 34.80 | -2.793% | 1 | 67 | +29.770% |
| 2026-07-13 | 35.55 | 35.80 | 35.25 | 35.80 | +10.905% | 14 | 54 | +26.145% |
| 2026-07-10 | 32.28 | 32.28 | 32.28 | 32.28 | -16.373% | 1 | 54 | +39.901% |
| 2026-07-08 | 38.60 | 38.60 | 38.60 | 38.60 | -1.076% | 1 | 53 | +16.995% |
| 2026-07-02 | 38.25 | 39.15 | 38.25 | 39.02 | 0.000% | 53 | 0 | +15.736% |