QQQ270219P00680000
QQQ Feb 19 2027 680.00 Put
optionOPRA
EODNov 5, 2026
50.04USD+97.943%(+24.76)373Vol6,424OI
QQQ270219P00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 28.31 | 50.04 | 28.31 | 50.04 | +97.943% | 373 | 6,465 | 0.000% |
| 2026-11-04 | 27.64 | 27.64 | 22.48 | 25.28 | -16.291% | 433 | 6,619 | +97.943% |
| 2026-11-03 | 30.40 | 31.00 | 29.16 | 30.20 | -3.576% | 194 | 6,628 | +65.695% |
| 2026-11-02 | 25.85 | 32.42 | 24.43 | 31.32 | +11.857% | 520 | 6,368 | +59.770% |
| 2026-10-30 | 25.49 | 32.57 | 24.69 | 28.00 | +27.157% | 1,565 | 6,523 | +78.714% |
| 2026-10-29 | 19.46 | 22.15 | 18.64 | 22.02 | +29.835% | 373 | 6,520 | +127.248% |
| 2026-10-28 | 18.11 | 18.20 | 16.96 | 16.96 | -5.568% | 24 | 6,519 | +195.047% |
| 2026-10-27 | 18.50 | 18.51 | 17.79 | 17.96 | -14.598% | 5,168 | 1,764 | +178.619% |
| 2026-10-26 | 23.23 | 23.23 | 19.94 | 21.03 | -14.789% | 533 | 1,378 | +137.946% |
| 2026-10-23 | 25.46 | 25.46 | 23.50 | 24.68 | +0.817% | 26 | 1,368 | +102.755% |
| 2026-10-22 | 20.76 | 25.11 | 20.76 | 24.48 | +35.099% | 630 | 1,057 | +104.412% |
| 2026-10-21 | 17.17 | 18.12 | 16.87 | 18.12 | -3.924% | 36 | 1,085 | +176.159% |
| 2026-10-20 | 21.30 | 21.30 | 18.86 | 18.86 | -2.077% | 37 | 1,055 | +165.323% |
| 2026-10-19 | 18.02 | 19.26 | 18.02 | 19.26 | -12.851% | 44 | 1,050 | +159.813% |
| 2026-10-16 | 17.65 | 22.91 | 17.65 | 22.10 | +35.417% | 78 | 995 | +126.425% |
| 2026-10-15 | 19.33 | 20.28 | 16.32 | 16.32 | -4.561% | 81 | 979 | +206.618% |
| 2026-10-14 | 13.91 | 17.20 | 13.91 | 17.10 | +26.292% | 42 | 960 | +192.632% |
| 2026-10-13 | 13.59 | 13.68 | 13.51 | 13.54 | +1.423% | 17 | 949 | +269.572% |
| 2026-10-12 | 13.42 | 13.72 | 13.32 | 13.35 | +2.377% | 38 | 946 | +274.831% |
| 2026-10-09 | 13.59 | 13.60 | 12.93 | 13.04 | -10.069% | 30 | 942 | +283.742% |
| 2026-10-08 | 13.22 | 14.50 | 12.79 | 14.50 | +14.173% | 58 | 933 | +245.103% |
| 2026-10-07 | 13.29 | 13.39 | 12.55 | 12.70 | +5.482% | 36 | 936 | +294.016% |
| 2026-10-06 | 12.55 | 12.76 | 12.04 | 12.04 | -9.063% | 38 | 936 | +315.615% |
| 2026-10-05 | 14.35 | 14.35 | 13.17 | 13.24 | -8.690% | 75 | 936 | +277.946% |
| 2026-10-02 | 14.10 | 14.81 | 14.10 | 14.50 | -8.977% | 51 | 922 | +245.103% |
| 2026-10-01 | 16.02 | 17.50 | 15.70 | 15.93 | +1.659% | 104 | 871 | +214.124% |
| 2026-09-30 | 15.91 | 15.91 | 15.35 | 15.67 | -5.602% | 32 | 872 | +219.336% |
| 2026-09-29 | 16.88 | 17.27 | 16.50 | 16.60 | -1.484% | 31 | 868 | +201.446% |
| 2026-09-28 | 16.74 | 17.56 | 16.22 | 16.85 | +9.203% | 60 | 868 | +196.973% |
| 2026-09-25 | 15.89 | 17.04 | 15.43 | 15.43 | -5.915% | 63 | 867 | +224.303% |
| 2026-09-24 | 17.05 | 17.86 | 16.13 | 16.40 | -1.205% | 48 | 868 | +205.122% |
| 2026-09-23 | 15.50 | 16.79 | 15.50 | 16.60 | +10.299% | 64 | 855 | +201.446% |
| 2026-09-22 | 15.39 | 15.46 | 15.05 | 15.05 | -3.526% | 23 | 854 | +232.492% |
| 2026-09-21 | 17.16 | 17.16 | 15.60 | 15.60 | -21.608% | 21 | 851 | +220.769% |
| 2026-09-18 | 20.40 | 20.40 | 19.90 | 19.90 | -7.657% | 3 | 849 | +151.457% |
| 2026-09-17 | 22.34 | 22.38 | 21.55 | 21.55 | -16.699% | 17 | 848 | +132.204% |
| 2026-09-16 | 23.94 | 26.82 | 23.94 | 25.87 | +0.779% | 4 | 846 | +93.429% |
| 2026-09-15 | 25.80 | 26.11 | 25.51 | 25.67 | +8.725% | 16 | 849 | +94.936% |
| 2026-09-14 | 27.26 | 27.26 | 23.61 | 23.61 | +2.742% | 44 | 818 | +111.944% |
| 2026-09-11 | 23.43 | 23.43 | 22.98 | 22.98 | -8.954% | 3 | 817 | +117.755% |
| 2026-09-10 | 25.32 | 25.32 | 25.24 | 25.24 | +6.678% | 2 | 818 | +98.257% |
| 2026-09-09 | 24.03 | 24.15 | 23.66 | 23.66 | +5.531% | 12 | 819 | +111.496% |
| 2026-09-08 | 23.07 | 23.07 | 22.42 | 22.42 | +2.374% | 7 | 820 | +123.194% |
| 2026-09-04 | 21.58 | 21.90 | 21.39 | 21.90 | -4.783% | 4 | 818 | +128.493% |
| 2026-09-03 | 23.70 | 24.16 | 23.00 | 23.00 | -11.572% | 6 | 823 | +117.565% |
| 2026-09-02 | 26.45 | 26.45 | 26.01 | 26.01 | -1.215% | 20 | 823 | +92.388% |
| 2026-09-01 | 26.53 | 26.53 | 24.77 | 26.33 | +13.884% | 36 | 750 | +90.049% |
| 2026-08-31 | 24.69 | 24.69 | 22.96 | 23.12 | -5.207% | 207 | 599 | +116.436% |
| 2026-08-28 | 22.62 | 24.47 | 22.62 | 24.39 | +3.787% | 6 | 594 | +105.166% |
| 2026-08-27 | 25.52 | 25.52 | 23.50 | 23.50 | -12.834% | 21 | 576 | +112.936% |
| 2026-08-26 | 26.96 | 26.96 | 26.96 | 26.96 | -3.852% | 1 | 576 | +85.608% |
| 2026-08-25 | 27.47 | 28.16 | 27.47 | 28.04 | -3.576% | 51 | 561 | +78.459% |
| 2026-08-24 | 28.85 | 29.08 | 28.85 | 29.08 | +5.861% | 2 | 560 | +72.077% |
| 2026-08-21 | 28.35 | 28.50 | 27.26 | 27.47 | -2.967% | 7 | 561 | +82.162% |
| 2026-08-20 | 28.60 | 28.60 | 28.22 | 28.31 | +2.202% | 7 | 561 | +76.757% |
| 2026-08-19 | 27.30 | 27.71 | 27.30 | 27.70 | +0.911% | 5 | 560 | +80.650% |
| 2026-08-18 | 27.50 | 27.58 | 27.30 | 27.45 | +14.185% | 33 | 538 | +82.295% |
| 2026-08-17 | 23.35 | 24.04 | 23.35 | 24.04 | -1.837% | 3 | 537 | +108.153% |
| 2026-08-14 | 24.68 | 25.52 | 24.49 | 24.49 | +0.164% | 55 | 496 | +104.328% |
| 2026-08-13 | 24.45 | 24.45 | 24.45 | 24.45 | -5.269% | 1 | 498 | +104.663% |
| 2026-08-12 | 26.19 | 26.19 | 25.60 | 25.81 | -9.597% | 11 | 498 | +93.878% |
| 2026-08-11 | 27.71 | 28.55 | 27.71 | 28.55 | +2.698% | 5 | 497 | +75.271% |
| 2026-08-10 | 28.31 | 28.31 | 27.80 | 27.80 | -2.797% | 3 | 500 | +80.000% |
| 2026-08-07 | 28.50 | 29.67 | 28.50 | 28.60 | -6.014% | 47 | 457 | +74.965% |
| 2026-08-06 | 32.47 | 32.47 | 30.29 | 30.43 | +5.149% | 68 | 391 | +64.443% |
| 2026-08-05 | 29.75 | 29.92 | 28.94 | 28.94 | -2.197% | 19 | 379 | +72.909% |
| 2026-08-04 | 31.20 | 31.20 | 29.59 | 29.59 | -16.742% | 16 | 378 | +69.111% |
| 2026-08-03 | 37.39 | 37.39 | 35.35 | 35.54 | -12.073% | 21 | 388 | +40.799% |
| 2026-07-31 | 40.79 | 44.20 | 40.42 | 40.42 | -5.162% | 32 | 395 | +23.800% |
| 2026-07-30 | 45.09 | 45.09 | 42.62 | 42.62 | -9.932% | 12 | 386 | +17.410% |
| 2026-07-29 | 47.47 | 50.71 | 46.37 | 47.32 | +1.502% | 23 | 369 | +5.748% |
| 2026-07-28 | 47.85 | 50.43 | 46.62 | 46.62 | +5.642% | 14 | 363 | +7.336% |
| 2026-07-27 | 42.00 | 46.38 | 42.00 | 44.13 | -2.604% | 17 | 349 | +13.392% |
| 2026-07-24 | 43.39 | 45.31 | 42.90 | 45.31 | +3.851% | 18 | 335 | +10.439% |
| 2026-07-23 | 44.90 | 44.90 | 42.20 | 43.63 | +8.667% | 24 | 319 | +14.692% |
| 2026-07-20 | 40.10 | 40.15 | 40.10 | 40.15 | -3.993% | 303 | 23 | +24.633% |
| 2026-07-17 | 44.50 | 45.20 | 41.82 | 41.82 | +15.781% | 7 | 19 | +19.656% |
| 2026-07-15 | 36.12 | 36.12 | 36.12 | 36.12 | +4.303% | 1 | 18 | +38.538% |
| 2026-07-14 | 34.63 | 34.63 | 34.63 | 34.63 | -7.233% | 8 | 18 | +44.499% |
| 2026-07-13 | 36.60 | 37.37 | 36.58 | 37.33 | +2.866% | 18 | 2 | +34.048% |
| 2026-07-06 | 36.29 | 36.29 | 36.29 | 36.29 | -9.025% | 1 | 1 | +37.889% |
| 2026-07-02 | 39.89 | 39.89 | 39.89 | 39.89 | 0.000% | 1 | 0 | +25.445% |