QQQ270219P00695000
QQQ Feb 19 2027 695.00 Put
optionOPRA
EODNov 5, 2026
58.00USD+88.373%(+27.21)76Vol1,135OI
QQQ270219P00695000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 36.21 | 60.25 | 36.21 | 58.00 | +88.373% | 76 | 1,171 | 0.000% |
| 2026-11-04 | 32.42 | 32.84 | 28.35 | 30.79 | -16.263% | 231 | 1,137 | +88.373% |
| 2026-11-03 | 36.49 | 37.41 | 35.58 | 36.77 | -5.476% | 965 | 641 | +57.737% |
| 2026-11-02 | 31.42 | 38.90 | 30.04 | 38.90 | +10.984% | 268 | 588 | +49.100% |
| 2026-10-30 | 30.54 | 38.45 | 30.54 | 35.05 | +30.832% | 330 | 661 | +65.478% |
| 2026-10-29 | 24.15 | 26.79 | 23.00 | 26.79 | +33.950% | 49 | 656 | +116.499% |
| 2026-10-28 | 22.22 | 22.22 | 20.00 | 20.00 | -8.717% | 22 | 659 | +190.000% |
| 2026-10-27 | 24.23 | 24.23 | 21.91 | 21.91 | -12.640% | 10 | 656 | +164.719% |
| 2026-10-26 | 28.22 | 28.22 | 24.71 | 25.08 | -14.723% | 15 | 650 | +131.260% |
| 2026-10-23 | 29.83 | 29.83 | 28.25 | 29.41 | -2.162% | 59 | 607 | +97.212% |
| 2026-10-22 | 25.14 | 30.06 | 25.00 | 30.06 | +42.128% | 120 | 543 | +92.947% |
| 2026-10-21 | 21.15 | 21.15 | 21.15 | 21.15 | -8.362% | 1 | 571 | +174.232% |
| 2026-10-19 | 22.05 | 23.08 | 21.93 | 23.08 | -12.906% | 10 | 566 | +151.300% |
| 2026-10-16 | 21.70 | 27.51 | 21.70 | 26.50 | +26.916% | 179 | 452 | +118.868% |
| 2026-10-15 | 23.89 | 24.18 | 20.88 | 20.88 | +0.433% | 33 | 439 | +177.778% |
| 2026-10-14 | 19.18 | 21.12 | 19.18 | 20.79 | +25.619% | 49 | 423 | +178.980% |
| 2026-10-13 | 16.55 | 16.55 | 16.55 | 16.55 | +1.658% | 4 | 424 | +250.453% |
| 2026-10-12 | 16.28 | 16.28 | 16.28 | 16.28 | +3.827% | 50 | 374 | +256.265% |
| 2026-10-09 | 16.44 | 16.44 | 15.55 | 15.68 | -10.858% | 58 | 337 | +269.898% |
| 2026-10-08 | 15.72 | 18.09 | 15.43 | 17.59 | +9.800% | 18 | 335 | +229.733% |
| 2026-10-05 | 17.06 | 17.25 | 16.02 | 16.02 | -16.126% | 64 | 294 | +262.047% |
| 2026-10-01 | 19.80 | 20.21 | 19.10 | 19.10 | -2.202% | 33 | 277 | +203.665% |
| 2026-09-30 | 19.30 | 19.53 | 18.40 | 19.53 | -4.778% | 25 | 273 | +196.979% |
| 2026-09-29 | 19.45 | 20.71 | 19.45 | 20.51 | +2.859% | 15 | 260 | +182.789% |
| 2026-09-28 | 20.34 | 20.93 | 19.94 | 19.94 | +6.460% | 12 | 254 | +190.873% |
| 2026-09-25 | 18.95 | 20.25 | 18.33 | 18.73 | -4.779% | 64 | 257 | +209.664% |
| 2026-09-24 | 21.10 | 21.28 | 19.39 | 19.67 | -0.907% | 73 | 239 | +194.865% |
| 2026-09-23 | 18.38 | 20.17 | 18.38 | 19.85 | +8.767% | 56 | 236 | +192.191% |
| 2026-09-22 | 18.56 | 18.56 | 18.23 | 18.25 | -4.948% | 12 | 236 | +217.808% |
| 2026-09-21 | 20.31 | 20.31 | 19.12 | 19.20 | -20.759% | 44 | 212 | +202.083% |
| 2026-09-18 | 25.10 | 25.10 | 24.23 | 24.23 | -8.289% | 4 | 209 | +139.373% |
| 2026-09-17 | 26.10 | 26.73 | 26.10 | 26.42 | -14.109% | 53 | 189 | +119.531% |
| 2026-09-16 | 28.58 | 31.62 | 28.34 | 30.76 | -0.292% | 33 | 160 | +88.557% |
| 2026-09-15 | 30.85 | 30.85 | 30.85 | 30.85 | +5.868% | 1 | 160 | +88.006% |
| 2026-09-14 | 31.08 | 31.08 | 29.00 | 29.14 | +7.054% | 13 | 149 | +99.039% |
| 2026-09-11 | 27.22 | 27.22 | 27.22 | 27.22 | -9.267% | 2 | 148 | +113.079% |
| 2026-09-10 | 30.04 | 30.06 | 30.00 | 30.00 | +13.809% | 25 | 144 | +93.333% |
| 2026-09-03 | 26.36 | 26.36 | 26.36 | 26.36 | -14.332% | 1 | 145 | +120.030% |
| 2026-09-01 | 31.40 | 31.40 | 29.84 | 30.77 | +5.269% | 22 | 130 | +88.495% |
| 2026-08-31 | 29.23 | 29.23 | 29.23 | 29.23 | +1.037% | 2 | 128 | +98.426% |
| 2026-08-28 | 27.33 | 29.04 | 27.33 | 28.93 | +2.516% | 10 | 118 | +100.484% |
| 2026-08-27 | 28.78 | 28.78 | 28.22 | 28.22 | -10.668% | 9 | 109 | +105.528% |
| 2026-08-26 | 31.56 | 31.59 | 31.56 | 31.59 | -2.530% | 2 | 107 | +83.602% |
| 2026-08-25 | 33.15 | 33.15 | 32.41 | 32.41 | -6.194% | 16 | 105 | +78.957% |
| 2026-08-24 | 34.61 | 34.61 | 34.55 | 34.55 | +6.373% | 2 | 103 | +67.873% |
| 2026-08-21 | 32.48 | 32.48 | 32.48 | 32.48 | -1.126% | 1 | 102 | +78.571% |
| 2026-08-20 | 32.91 | 32.91 | 32.85 | 32.85 | +2.019% | 2 | 100 | +76.560% |
| 2026-08-18 | 32.20 | 32.20 | 32.20 | 32.20 | +17.091% | 1 | 100 | +80.124% |
| 2026-08-17 | 27.50 | 27.50 | 27.50 | 27.50 | -6.431% | 1 | 100 | +110.909% |
| 2026-08-14 | 29.54 | 29.76 | 29.39 | 29.39 | +2.870% | 36 | 75 | +97.346% |
| 2026-08-13 | 28.75 | 28.75 | 28.57 | 28.57 | -5.083% | 9 | 71 | +103.010% |
| 2026-08-12 | 30.10 | 30.10 | 30.10 | 30.10 | -7.498% | 8 | 67 | +92.691% |
| 2026-08-11 | 32.80 | 32.82 | 32.54 | 32.54 | -8.235% | 4 | 67 | +78.242% |
| 2026-08-06 | 35.73 | 35.73 | 35.25 | 35.46 | +3.684% | 9 | 61 | +63.565% |
| 2026-08-05 | 34.59 | 34.66 | 34.20 | 34.20 | -1.498% | 12 | 63 | +69.591% |
| 2026-08-04 | 36.77 | 36.77 | 34.72 | 34.72 | -16.739% | 4 | 65 | +67.051% |
| 2026-08-03 | 45.15 | 45.15 | 40.64 | 41.70 | -6.439% | 56 | 43 | +39.089% |
| 2026-07-31 | 44.57 | 44.57 | 44.57 | 44.57 | -13.339% | 1 | 42 | +30.132% |
| 2026-07-27 | 51.43 | 51.43 | 51.43 | 51.43 | -0.097% | 1 | 42 | +12.775% |
| 2026-07-24 | 48.94 | 51.48 | 48.94 | 51.48 | +3.561% | 2 | 40 | +12.665% |
| 2026-07-23 | 48.27 | 49.71 | 48.27 | 49.71 | +17.324% | 4 | 36 | +16.677% |
| 2026-07-21 | 42.98 | 43.41 | 42.23 | 42.37 | -3.726% | 14 | 36 | +36.889% |
| 2026-07-20 | 46.02 | 46.02 | 43.72 | 44.01 | -11.502% | 7 | 36 | +31.788% |
| 2026-07-17 | 49.73 | 49.73 | 49.73 | 49.73 | +21.738% | 1 | 35 | +16.630% |
| 2026-07-15 | 40.85 | 40.85 | 40.85 | 40.85 | -3.928% | 3 | 32 | +41.983% |
| 2026-07-13 | 42.47 | 42.52 | 42.19 | 42.52 | +7.130% | 8 | 24 | +36.406% |
| 2026-07-09 | 39.91 | 39.91 | 39.69 | 39.69 | -14.091% | 17 | 7 | +46.133% |
| 2026-07-02 | 46.24 | 46.24 | 46.20 | 46.20 | 0.000% | 7 | 0 | +25.541% |