QQQ270219P00685000
QQQ Feb 19 2027 685.00 Put
optionOPRA
EODNov 5, 2026
54.57USD+112.417%(+28.88)150Vol1,466OI
QQQ270219P00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 32.00 | 54.57 | 32.00 | 54.57 | +112.417% | 150 | 1,457 | 0.000% |
| 2026-11-04 | 28.59 | 29.27 | 24.20 | 25.69 | -21.341% | 183 | 1,714 | +112.417% |
| 2026-11-03 | 32.86 | 32.93 | 31.24 | 32.66 | -4.781% | 489 | 1,555 | +67.085% |
| 2026-11-02 | 27.55 | 34.56 | 25.60 | 34.30 | +14.371% | 475 | 1,215 | +59.096% |
| 2026-10-30 | 27.93 | 34.58 | 26.31 | 29.99 | +25.534% | 500 | 1,115 | +81.961% |
| 2026-10-29 | 20.33 | 23.89 | 19.76 | 23.89 | +30.191% | 583 | 870 | +128.422% |
| 2026-10-28 | 19.36 | 19.36 | 17.80 | 18.35 | -4.427% | 34 | 875 | +197.384% |
| 2026-10-27 | 21.34 | 21.34 | 19.20 | 19.20 | -13.357% | 10 | 878 | +184.219% |
| 2026-10-26 | 23.05 | 23.05 | 22.02 | 22.16 | -14.933% | 4 | 876 | +146.255% |
| 2026-10-23 | 26.08 | 26.08 | 24.98 | 26.05 | -2.398% | 16 | 864 | +109.482% |
| 2026-10-22 | 22.01 | 26.69 | 21.73 | 26.69 | +48.691% | 135 | 828 | +104.459% |
| 2026-10-21 | 17.95 | 17.95 | 17.95 | 17.95 | -13.243% | 5 | 943 | +204.011% |
| 2026-10-20 | 19.84 | 20.69 | 19.84 | 20.69 | +4.759% | 70 | 850 | +163.751% |
| 2026-10-19 | 20.78 | 20.78 | 18.64 | 19.75 | -17.295% | 378 | 568 | +176.304% |
| 2026-10-16 | 18.69 | 24.94 | 18.69 | 23.88 | +26.819% | 137 | 531 | +128.518% |
| 2026-10-15 | 20.37 | 21.07 | 18.83 | 18.83 | +4.553% | 25 | 513 | +189.804% |
| 2026-10-14 | 16.55 | 18.32 | 16.55 | 18.01 | +30.036% | 28 | 497 | +202.998% |
| 2026-10-09 | 14.33 | 14.50 | 13.73 | 13.85 | -9.772% | 34 | 486 | +294.007% |
| 2026-10-08 | 13.54 | 15.35 | 13.54 | 15.35 | +14.126% | 33 | 469 | +255.505% |
| 2026-10-07 | 14.40 | 14.40 | 13.38 | 13.45 | +4.102% | 35 | 465 | +305.725% |
| 2026-10-06 | 13.16 | 13.30 | 12.89 | 12.92 | -7.714% | 22 | 466 | +322.368% |
| 2026-10-05 | 15.20 | 15.28 | 13.99 | 14.00 | -9.326% | 52 | 456 | +289.786% |
| 2026-10-02 | 15.53 | 15.73 | 15.27 | 15.44 | -9.069% | 23 | 456 | +253.433% |
| 2026-10-01 | 17.70 | 18.73 | 16.98 | 16.98 | +2.351% | 20 | 452 | +221.378% |
| 2026-09-30 | 17.10 | 17.10 | 16.29 | 16.59 | -6.006% | 31 | 453 | +228.933% |
| 2026-09-29 | 17.69 | 18.33 | 17.47 | 17.65 | -1.726% | 21 | 451 | +209.178% |
| 2026-09-28 | 17.92 | 18.51 | 17.04 | 17.96 | +8.848% | 50 | 449 | +203.842% |
| 2026-09-25 | 16.89 | 17.78 | 16.42 | 16.50 | -5.390% | 72 | 445 | +230.727% |
| 2026-09-24 | 18.50 | 18.94 | 17.19 | 17.44 | +0.403% | 49 | 442 | +212.901% |
| 2026-09-23 | 17.90 | 17.90 | 16.71 | 17.37 | +7.488% | 50 | 444 | +214.162% |
| 2026-09-22 | 16.44 | 16.44 | 16.14 | 16.16 | -6.265% | 12 | 442 | +237.686% |
| 2026-09-21 | 18.93 | 18.93 | 17.24 | 17.24 | -23.683% | 33 | 442 | +216.531% |
| 2026-09-17 | 23.07 | 23.07 | 22.59 | 22.59 | -16.022% | 5 | 444 | +141.567% |
| 2026-09-15 | 27.22 | 27.22 | 26.90 | 26.90 | -6.141% | 7 | 444 | +102.862% |
| 2026-09-14 | 28.66 | 28.66 | 28.66 | 28.66 | +19.816% | 1 | 443 | +90.405% |
| 2026-09-11 | 23.92 | 23.92 | 23.92 | 23.92 | -11.375% | 1 | 483 | +128.135% |
| 2026-09-10 | 27.61 | 27.61 | 26.92 | 26.99 | +7.702% | 504 | 363 | +102.186% |
| 2026-09-09 | 24.96 | 25.06 | 24.91 | 25.06 | +3.854% | 25 | 344 | +117.757% |
| 2026-09-08 | 24.20 | 24.20 | 24.13 | 24.13 | -4.473% | 2 | 344 | +126.150% |
| 2026-09-03 | 25.26 | 25.26 | 25.26 | 25.26 | -5.358% | 1 | 344 | +116.033% |
| 2026-09-02 | 26.62 | 26.69 | 26.60 | 26.69 | -2.698% | 20 | 325 | +104.459% |
| 2026-09-01 | 27.87 | 28.07 | 27.43 | 27.43 | +5.217% | 29 | 296 | +98.943% |
| 2026-08-31 | 26.07 | 26.07 | 26.07 | 26.07 | +0.656% | 1 | 295 | +109.321% |
| 2026-08-28 | 25.35 | 25.92 | 24.38 | 25.90 | +2.982% | 22 | 285 | +110.695% |
| 2026-08-27 | 26.11 | 26.11 | 25.13 | 25.15 | -15.005% | 70 | 296 | +116.978% |
| 2026-08-25 | 29.73 | 29.73 | 29.59 | 29.59 | -4.610% | 4 | 298 | +84.420% |
| 2026-08-24 | 30.70 | 31.02 | 30.70 | 31.02 | +8.008% | 46 | 253 | +75.919% |
| 2026-08-21 | 28.72 | 28.72 | 28.72 | 28.72 | -2.809% | 1 | 252 | +90.007% |
| 2026-08-20 | 29.63 | 29.63 | 29.55 | 29.55 | +1.686% | 2 | 252 | +84.670% |
| 2026-08-19 | 29.00 | 29.08 | 28.68 | 29.06 | +14.907% | 6 | 253 | +87.784% |
| 2026-08-17 | 25.29 | 25.29 | 25.29 | 25.29 | -0.901% | 1 | 252 | +115.777% |
| 2026-08-14 | 26.18 | 26.88 | 25.52 | 25.52 | -0.893% | 57 | 225 | +113.832% |
| 2026-08-13 | 25.90 | 25.90 | 25.75 | 25.75 | -6.635% | 16 | 224 | +111.922% |
| 2026-08-12 | 27.76 | 27.89 | 27.10 | 27.58 | -5.353% | 8 | 223 | +97.861% |
| 2026-08-11 | 29.51 | 29.61 | 29.14 | 29.14 | +1.181% | 248 | 118 | +87.268% |
| 2026-08-10 | 28.80 | 28.80 | 28.80 | 28.80 | -4.950% | 1 | 117 | +89.479% |
| 2026-08-07 | 30.30 | 30.30 | 30.30 | 30.30 | -5.431% | 42 | 76 | +80.099% |
| 2026-08-06 | 32.32 | 32.33 | 31.82 | 32.04 | -2.909% | 17 | 65 | +70.318% |
| 2026-08-04 | 33.38 | 33.38 | 33.00 | 33.00 | -13.066% | 2 | 67 | +65.364% |
| 2026-08-03 | 40.22 | 40.22 | 37.96 | 37.96 | -15.135% | 12 | 60 | +43.757% |
| 2026-07-30 | 45.75 | 47.13 | 44.73 | 44.73 | -8.826% | 9 | 52 | +21.999% |
| 2026-07-28 | 52.37 | 52.44 | 49.06 | 49.06 | +5.528% | 3 | 51 | +11.231% |
| 2026-07-27 | 47.01 | 47.01 | 46.49 | 46.49 | -1.837% | 2 | 51 | +17.380% |
| 2026-07-24 | 47.25 | 47.36 | 44.85 | 47.36 | +3.837% | 16 | 38 | +15.224% |
| 2026-07-23 | 45.00 | 45.61 | 44.11 | 45.61 | +15.585% | 31 | 18 | +19.645% |
| 2026-07-21 | 39.81 | 39.81 | 39.46 | 39.46 | -6.404% | 2 | 17 | +38.292% |
| 2026-07-20 | 42.16 | 42.16 | 42.16 | 42.16 | -7.746% | 1 | 16 | +29.435% |
| 2026-07-17 | 45.70 | 45.70 | 45.70 | 45.70 | +16.970% | 3 | 13 | +19.409% |
| 2026-07-16 | 39.07 | 39.07 | 39.07 | 39.07 | +0.154% | 1 | 12 | +39.672% |
| 2026-07-13 | 38.78 | 39.03 | 38.68 | 39.01 | -10.384% | 10 | 8 | +39.887% |
| 2026-07-08 | 43.75 | 43.75 | 43.53 | 43.53 | +4.539% | 6 | 2 | +25.362% |
| 2026-07-02 | 41.64 | 41.64 | 41.64 | 41.64 | 0.000% | 2 | 0 | +31.052% |