QQQ270219P00700000
QQQ Feb 19 2027 700.00 Put
optionOPRA
EODNov 5, 2026
62.58USD+86.862%(+29.09)114Vol5,243OI
QQQ270219P00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 37.44 | 63.64 | 37.44 | 62.58 | +86.862% | 114 | 5,254 | 0.000% |
| 2026-11-04 | 35.94 | 35.94 | 29.50 | 33.49 | -14.040% | 273 | 5,109 | +86.862% |
| 2026-11-03 | 39.90 | 39.90 | 37.89 | 38.96 | -3.060% | 71 | 5,114 | +60.626% |
| 2026-11-02 | 33.34 | 41.55 | 31.68 | 40.19 | +11.330% | 380 | 5,125 | +55.710% |
| 2026-10-30 | 32.41 | 40.60 | 32.27 | 36.10 | +26.356% | 531 | 5,217 | +73.352% |
| 2026-10-29 | 25.74 | 28.57 | 24.14 | 28.57 | +28.404% | 470 | 5,132 | +119.041% |
| 2026-10-28 | 22.98 | 23.94 | 20.50 | 22.25 | -4.177% | 230 | 5,067 | +181.258% |
| 2026-10-27 | 25.57 | 26.05 | 23.12 | 23.22 | -13.326% | 74 | 5,057 | +169.509% |
| 2026-10-26 | 30.32 | 30.53 | 25.68 | 26.79 | -14.871% | 2,562 | 6,870 | +133.595% |
| 2026-10-23 | 32.69 | 32.69 | 29.73 | 31.47 | +0.223% | 55 | 6,873 | +98.856% |
| 2026-10-22 | 27.30 | 32.44 | 26.59 | 31.40 | +39.432% | 260 | 6,957 | +99.299% |
| 2026-10-21 | 23.99 | 24.36 | 21.77 | 22.52 | -8.381% | 83 | 7,040 | +177.886% |
| 2026-10-20 | 26.49 | 27.54 | 23.78 | 24.58 | -1.166% | 436 | 7,042 | +154.597% |
| 2026-10-19 | 23.81 | 24.95 | 22.31 | 24.87 | -11.871% | 939 | 7,252 | +151.628% |
| 2026-10-16 | 22.93 | 29.80 | 22.59 | 28.22 | +31.500% | 655 | 6,748 | +121.758% |
| 2026-10-15 | 25.11 | 26.12 | 21.15 | 21.46 | -0.464% | 290 | 6,736 | +191.612% |
| 2026-10-14 | 18.68 | 22.10 | 18.41 | 21.56 | +23.130% | 404 | 6,489 | +190.260% |
| 2026-10-13 | 17.74 | 18.18 | 17.37 | 17.51 | +1.625% | 47 | 6,487 | +257.396% |
| 2026-10-12 | 17.09 | 17.68 | 17.09 | 17.23 | +2.989% | 38 | 6,489 | +263.204% |
| 2026-10-09 | 17.32 | 17.32 | 16.55 | 16.73 | -9.224% | 35 | 6,477 | +274.059% |
| 2026-10-08 | 17.00 | 19.21 | 16.34 | 18.43 | +14.829% | 217 | 6,354 | +239.555% |
| 2026-10-07 | 17.50 | 17.50 | 16.05 | 16.05 | +1.071% | 36 | 6,352 | +289.907% |
| 2026-10-06 | 15.77 | 16.01 | 15.25 | 15.88 | -5.194% | 170 | 6,369 | +294.081% |
| 2026-10-05 | 18.00 | 18.00 | 16.75 | 16.75 | -9.214% | 39 | 6,349 | +273.612% |
| 2026-10-02 | 18.25 | 19.08 | 18.00 | 18.45 | -8.754% | 167 | 6,193 | +239.187% |
| 2026-10-01 | 20.38 | 22.10 | 19.95 | 20.22 | -2.601% | 82 | 6,140 | +209.496% |
| 2026-09-30 | 20.52 | 20.76 | 19.58 | 20.76 | -2.075% | 159 | 6,051 | +201.445% |
| 2026-09-29 | 20.80 | 22.04 | 20.80 | 21.20 | -1.166% | 42 | 6,070 | +195.189% |
| 2026-09-28 | 21.16 | 22.44 | 21.00 | 21.45 | +8.060% | 46 | 6,057 | +191.748% |
| 2026-09-25 | 20.17 | 21.51 | 19.56 | 19.85 | -6.588% | 560 | 5,713 | +215.264% |
| 2026-09-24 | 21.86 | 22.71 | 20.55 | 21.25 | +0.950% | 99 | 5,728 | +194.494% |
| 2026-09-23 | 19.81 | 21.45 | 19.80 | 21.05 | +9.521% | 102 | 5,729 | +197.292% |
| 2026-09-22 | 19.65 | 19.85 | 18.98 | 19.22 | -6.244% | 656 | 5,251 | +225.598% |
| 2026-09-21 | 23.53 | 23.53 | 20.27 | 20.50 | -18.972% | 766 | 4,562 | +205.268% |
| 2026-09-18 | 26.64 | 27.65 | 25.30 | 25.30 | -7.019% | 42 | 4,545 | +147.352% |
| 2026-09-17 | 27.78 | 28.42 | 27.21 | 27.21 | -16.534% | 45 | 4,536 | +129.989% |
| 2026-09-16 | 30.30 | 34.26 | 30.03 | 32.60 | +0.462% | 69 | 4,549 | +91.963% |
| 2026-09-15 | 31.40 | 33.00 | 31.40 | 32.45 | +7.879% | 148 | 4,554 | +92.851% |
| 2026-09-14 | 34.27 | 34.27 | 30.05 | 30.08 | +2.908% | 65 | 4,521 | +108.045% |
| 2026-09-11 | 30.13 | 30.13 | 28.48 | 29.23 | -9.449% | 73 | 4,497 | +114.095% |
| 2026-09-10 | 33.08 | 33.08 | 31.81 | 32.28 | +8.322% | 54 | 4,457 | +93.866% |
| 2026-09-09 | 30.15 | 30.15 | 29.80 | 29.80 | +2.830% | 11 | 4,456 | +110.000% |
| 2026-09-08 | 29.15 | 29.15 | 28.25 | 28.98 | +2.475% | 511 | 4,306 | +115.942% |
| 2026-09-04 | 26.99 | 28.28 | 26.99 | 28.28 | +1.036% | 19 | 4,296 | +121.287% |
| 2026-09-03 | 30.30 | 30.65 | 27.99 | 27.99 | -10.632% | 42 | 4,280 | +123.580% |
| 2026-09-02 | 32.05 | 32.12 | 31.30 | 31.32 | -3.838% | 36 | 4,284 | +99.808% |
| 2026-09-01 | 33.26 | 33.26 | 31.15 | 32.57 | +11.503% | 7 | 4,279 | +92.140% |
| 2026-08-31 | 30.09 | 30.17 | 29.21 | 29.21 | -4.009% | 7 | 4,280 | +114.242% |
| 2026-08-28 | 29.99 | 30.87 | 28.45 | 30.43 | +3.188% | 107 | 4,196 | +105.652% |
| 2026-08-27 | 31.00 | 31.00 | 29.49 | 29.49 | -10.501% | 40 | 4,190 | +112.208% |
| 2026-08-26 | 33.88 | 34.50 | 32.95 | 32.95 | -3.088% | 5 | 4,187 | +89.924% |
| 2026-08-25 | 33.71 | 34.90 | 33.71 | 34.00 | -3.792% | 30 | 4,189 | +84.059% |
| 2026-08-24 | 36.28 | 37.27 | 35.34 | 35.34 | +4.033% | 33 | 4,188 | +77.080% |
| 2026-08-21 | 35.10 | 35.16 | 33.88 | 33.97 | -3.631% | 120 | 4,110 | +84.221% |
| 2026-08-20 | 35.15 | 36.21 | 34.60 | 35.25 | +3.494% | 63 | 4,158 | +77.532% |
| 2026-08-19 | 33.31 | 35.04 | 33.31 | 34.06 | +0.176% | 9 | 4,151 | +83.735% |
| 2026-08-18 | 33.70 | 34.55 | 33.40 | 34.00 | +12.583% | 65 | 4,206 | +84.059% |
| 2026-08-17 | 29.39 | 30.39 | 28.97 | 30.20 | -0.886% | 123 | 4,102 | +107.219% |
| 2026-08-14 | 30.21 | 31.40 | 30.20 | 30.47 | +1.431% | 98 | 4,082 | +105.382% |
| 2026-08-13 | 31.79 | 31.79 | 29.81 | 30.04 | -5.326% | 57 | 4,049 | +108.322% |
| 2026-08-12 | 33.02 | 33.02 | 31.70 | 31.73 | -8.953% | 164 | 3,914 | +97.227% |
| 2026-08-11 | 34.44 | 34.85 | 34.44 | 34.85 | +2.050% | 4 | 3,912 | +79.570% |
| 2026-08-10 | 33.75 | 34.49 | 33.75 | 34.15 | -0.582% | 10 | 3,906 | +83.250% |
| 2026-08-07 | 35.50 | 36.34 | 34.35 | 34.35 | -7.785% | 378 | 3,631 | +82.183% |
| 2026-08-06 | 38.61 | 38.61 | 36.89 | 37.25 | +0.703% | 34 | 3,668 | +68.000% |
| 2026-08-05 | 35.78 | 36.99 | 35.10 | 36.99 | +1.621% | 376 | 3,422 | +69.181% |
| 2026-08-04 | 38.48 | 38.48 | 36.00 | 36.40 | -16.322% | 80 | 3,396 | +71.923% |
| 2026-08-03 | 45.75 | 45.75 | 42.67 | 43.50 | -13.329% | 105 | 3,324 | +43.862% |
| 2026-07-31 | 50.19 | 50.19 | 50.19 | 50.19 | -5.177% | 2 | 3,326 | +24.686% |
| 2026-07-30 | 55.53 | 55.53 | 52.76 | 52.93 | -1.981% | 19 | 3,121 | +18.232% |
| 2026-07-29 | 59.09 | 61.41 | 54.00 | 54.00 | -3.778% | 30 | 3,107 | +15.889% |
| 2026-07-28 | 55.24 | 56.12 | 55.24 | 56.12 | +3.409% | 6 | 3,113 | +11.511% |
| 2026-07-24 | 53.13 | 54.27 | 52.54 | 54.27 | +4.546% | 15 | 3,107 | +15.312% |
| 2026-07-23 | 50.00 | 51.99 | 50.00 | 51.91 | +17.178% | 11 | 3,104 | +20.555% |
| 2026-07-21 | 44.36 | 44.66 | 44.24 | 44.30 | -6.972% | 98 | 3,061 | +41.264% |
| 2026-07-20 | 47.08 | 47.62 | 47.08 | 47.62 | -4.358% | 2 | 3,060 | +31.415% |
| 2026-07-17 | 54.12 | 54.12 | 49.79 | 49.79 | +9.453% | 8 | 3,057 | +25.688% |
| 2026-07-16 | 44.44 | 45.50 | 44.44 | 45.49 | +7.694% | 54 | 3,033 | +37.569% |
| 2026-07-15 | 43.56 | 43.60 | 42.24 | 42.24 | +1.465% | 10 | 3,036 | +48.153% |
| 2026-07-14 | 42.35 | 42.80 | 41.15 | 41.63 | -6.680% | 3,028 | 33 | +50.324% |
| 2026-07-13 | 43.95 | 44.61 | 43.74 | 44.61 | +9.526% | 26 | 11 | +40.282% |
| 2026-07-10 | 40.73 | 40.73 | 40.73 | 40.73 | -1.974% | 2 | 11 | +53.646% |
| 2026-07-09 | 41.69 | 41.69 | 41.55 | 41.55 | 0.000% | 11 | 0 | +50.614% |