QQQ270219P00690000
QQQ Feb 19 2027 690.00 Put
optionOPRA
EODNov 5, 2026
53.00USD+85.900%(+24.49)375Vol2,051OI
QQQ270219P00690000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 37.05 | 57.19 | 37.05 | 53.00 | +85.900% | 375 | 2,098 | 0.000% |
| 2026-11-04 | 29.50 | 30.30 | 26.08 | 28.51 | -16.417% | 369 | 2,482 | +85.900% |
| 2026-11-03 | 34.12 | 34.30 | 33.00 | 34.11 | -7.285% | 295 | 2,208 | +55.380% |
| 2026-11-02 | 29.73 | 36.79 | 27.25 | 36.79 | +14.646% | 195 | 2,210 | +44.061% |
| 2026-10-30 | 29.21 | 34.85 | 28.60 | 32.09 | +26.239% | 677 | 1,807 | +65.160% |
| 2026-10-29 | 22.46 | 25.42 | 22.20 | 25.42 | +25.593% | 376 | 1,688 | +108.497% |
| 2026-10-28 | 20.34 | 20.34 | 20.24 | 20.24 | -1.985% | 6 | 1,687 | +161.858% |
| 2026-10-27 | 22.74 | 22.74 | 20.22 | 20.65 | -13.671% | 15 | 1,693 | +156.659% |
| 2026-10-26 | 26.82 | 26.82 | 22.70 | 23.92 | -14.602% | 35 | 1,694 | +121.572% |
| 2026-10-23 | 29.00 | 29.00 | 26.09 | 28.01 | -1.857% | 72 | 1,699 | +89.218% |
| 2026-10-22 | 24.12 | 28.57 | 23.43 | 28.54 | +43.489% | 61 | 1,677 | +85.704% |
| 2026-10-21 | 20.45 | 20.55 | 19.27 | 19.89 | -10.000% | 326 | 1,413 | +166.466% |
| 2026-10-20 | 21.86 | 22.10 | 21.86 | 22.10 | +5.138% | 11 | 1,413 | +139.819% |
| 2026-10-19 | 20.53 | 21.58 | 20.19 | 21.02 | -14.379% | 23 | 1,398 | +152.141% |
| 2026-10-16 | 20.21 | 25.64 | 19.58 | 24.55 | +24.683% | 172 | 1,379 | +115.886% |
| 2026-10-15 | 21.95 | 22.68 | 19.69 | 19.69 | +3.305% | 120 | 1,346 | +169.172% |
| 2026-10-14 | 16.61 | 19.52 | 16.30 | 19.06 | +23.927% | 599 | 1,016 | +178.069% |
| 2026-10-13 | 16.35 | 16.35 | 15.38 | 15.38 | +1.251% | 53 | 1,006 | +244.603% |
| 2026-10-12 | 15.19 | 15.19 | 15.19 | 15.19 | +3.263% | 1 | 1,007 | +248.914% |
| 2026-10-09 | 15.05 | 15.51 | 14.60 | 14.71 | -10.031% | 122 | 987 | +260.299% |
| 2026-10-08 | 14.38 | 16.97 | 14.38 | 16.35 | +13.858% | 29 | 969 | +224.159% |
| 2026-10-07 | 14.42 | 14.42 | 14.16 | 14.36 | +5.588% | 31 | 962 | +269.081% |
| 2026-10-06 | 14.15 | 14.15 | 13.50 | 13.60 | -9.754% | 86 | 906 | +289.706% |
| 2026-10-05 | 15.80 | 16.20 | 15.07 | 15.07 | -7.772% | 27 | 883 | +251.692% |
| 2026-10-02 | 16.60 | 16.74 | 16.17 | 16.34 | -9.020% | 18 | 883 | +224.357% |
| 2026-10-01 | 18.85 | 19.80 | 17.96 | 17.96 | +1.412% | 19 | 896 | +195.100% |
| 2026-09-30 | 17.95 | 17.95 | 17.33 | 17.71 | -5.748% | 36 | 882 | +199.266% |
| 2026-09-29 | 19.06 | 19.51 | 18.61 | 18.79 | -0.212% | 51 | 851 | +182.065% |
| 2026-09-28 | 18.98 | 19.62 | 18.17 | 18.83 | +8.218% | 33 | 851 | +181.466% |
| 2026-09-25 | 17.89 | 18.98 | 17.19 | 17.40 | -6.250% | 114 | 852 | +204.598% |
| 2026-09-24 | 19.40 | 20.15 | 18.24 | 18.56 | +1.144% | 52 | 851 | +185.560% |
| 2026-09-23 | 17.28 | 18.97 | 17.28 | 18.35 | +7.499% | 56 | 852 | +188.828% |
| 2026-09-22 | 17.30 | 17.44 | 17.03 | 17.07 | -4.584% | 18 | 850 | +210.486% |
| 2026-09-21 | 20.27 | 20.27 | 17.70 | 17.89 | -26.650% | 98 | 842 | +196.255% |
| 2026-09-18 | 23.99 | 24.39 | 23.99 | 24.39 | +1.540% | 2 | 842 | +117.302% |
| 2026-09-17 | 24.97 | 25.20 | 24.02 | 24.02 | -17.172% | 9 | 855 | +120.649% |
| 2026-09-16 | 26.72 | 30.50 | 26.58 | 29.00 | +0.694% | 30 | 878 | +82.759% |
| 2026-09-15 | 29.36 | 29.36 | 28.80 | 28.80 | +3.784% | 41 | 878 | +84.028% |
| 2026-09-14 | 30.51 | 30.60 | 26.71 | 27.75 | +9.123% | 21 | 886 | +90.991% |
| 2026-09-11 | 26.21 | 26.36 | 25.43 | 25.43 | -11.022% | 82 | 849 | +108.415% |
| 2026-09-10 | 29.23 | 29.23 | 28.58 | 28.58 | +7.646% | 14 | 849 | +85.444% |
| 2026-09-09 | 26.55 | 26.55 | 26.55 | 26.55 | +4.734% | 10 | 839 | +99.623% |
| 2026-09-08 | 26.13 | 26.13 | 25.35 | 25.35 | +0.755% | 5 | 834 | +109.073% |
| 2026-09-03 | 25.23 | 25.23 | 25.10 | 25.16 | -13.331% | 11 | 823 | +110.652% |
| 2026-09-01 | 29.08 | 29.08 | 29.03 | 29.03 | +4.613% | 11 | 823 | +82.570% |
| 2026-08-31 | 27.62 | 27.75 | 27.62 | 27.75 | +1.537% | 2 | 822 | +90.991% |
| 2026-08-28 | 26.84 | 27.46 | 25.42 | 27.33 | +3.759% | 27 | 801 | +93.926% |
| 2026-08-27 | 26.98 | 26.98 | 26.28 | 26.34 | -11.581% | 88 | 785 | +101.215% |
| 2026-08-26 | 31.16 | 31.16 | 29.79 | 29.79 | -3.903% | 4 | 781 | +77.912% |
| 2026-08-25 | 31.00 | 31.00 | 31.00 | 31.00 | -1.022% | 21 | 781 | +70.968% |
| 2026-08-24 | 32.58 | 33.19 | 31.32 | 31.32 | -2.854% | 111 | 673 | +69.221% |
| 2026-08-20 | 31.16 | 32.24 | 31.16 | 32.24 | +5.325% | 2 | 672 | +64.392% |
| 2026-08-19 | 30.45 | 30.61 | 30.45 | 30.61 | +14.816% | 12 | 670 | +73.146% |
| 2026-08-17 | 26.30 | 26.66 | 26.26 | 26.66 | -0.855% | 82 | 603 | +98.800% |
| 2026-08-14 | 27.60 | 28.23 | 26.89 | 26.89 | -0.812% | 51 | 563 | +97.099% |
| 2026-08-13 | 27.50 | 27.50 | 27.11 | 27.11 | -13.497% | 6 | 558 | +95.500% |
| 2026-08-11 | 30.97 | 31.37 | 30.66 | 31.34 | +2.519% | 25 | 543 | +69.113% |
| 2026-08-10 | 30.80 | 30.80 | 30.57 | 30.57 | -3.868% | 71 | 495 | +73.373% |
| 2026-08-07 | 31.90 | 31.90 | 31.80 | 31.80 | -5.357% | 2 | 495 | +66.667% |
| 2026-08-06 | 33.80 | 34.40 | 33.49 | 33.60 | -0.474% | 26 | 477 | +57.738% |
| 2026-08-05 | 32.74 | 33.76 | 32.74 | 33.76 | +1.048% | 9 | 475 | +56.991% |
| 2026-08-04 | 34.05 | 34.05 | 33.41 | 33.41 | -15.074% | 10 | 476 | +58.635% |
| 2026-08-03 | 41.70 | 41.70 | 38.74 | 39.34 | -16.280% | 117 | 489 | +34.723% |
| 2026-07-31 | 45.82 | 46.99 | 45.82 | 46.99 | -4.356% | 19 | 475 | +12.790% |
| 2026-07-30 | 48.50 | 49.13 | 48.50 | 49.13 | -12.611% | 3 | 473 | +7.877% |
| 2026-07-29 | 54.52 | 56.22 | 54.52 | 56.22 | +10.279% | 36 | 450 | -5.727% |
| 2026-07-28 | 50.98 | 50.98 | 50.98 | 50.98 | +2.226% | 2 | 448 | +3.962% |
| 2026-07-27 | 49.87 | 49.87 | 49.87 | 49.87 | +5.189% | 20 | 448 | +6.276% |
| 2026-07-24 | 47.89 | 49.41 | 46.09 | 47.41 | +1.131% | 58 | 423 | +11.791% |
| 2026-07-23 | 45.78 | 48.17 | 45.78 | 46.88 | +4.900% | 19 | 409 | +13.055% |
| 2026-07-20 | 42.40 | 44.69 | 42.40 | 44.69 | +9.507% | 301 | 108 | +18.595% |
| 2026-07-16 | 41.46 | 41.46 | 40.81 | 40.81 | +3.447% | 9 | 107 | +29.870% |
| 2026-07-15 | 39.45 | 39.45 | 39.45 | 39.45 | -2.952% | 8 | 99 | +34.347% |
| 2026-07-13 | 40.25 | 40.66 | 40.25 | 40.65 | +6.946% | 7 | 92 | +30.381% |
| 2026-07-09 | 38.15 | 38.15 | 38.01 | 38.01 | -14.102% | 64 | 30 | +39.437% |
| 2026-07-02 | 41.40 | 44.33 | 41.40 | 44.25 | 0.000% | 30 | 0 | +19.774% |