QQQ270219P00705000
QQQ Feb 19 2027 705.00 Put
optionOPRA
EODNov 5, 2026
63.49USD+82.024%(+28.61)33Vol790OI
QQQ270219P00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 53.37 | 67.04 | 53.37 | 63.49 | +82.024% | 33 | 787 | 0.000% |
| 2026-11-04 | 37.19 | 37.19 | 32.60 | 34.88 | -16.214% | 19 | 795 | +82.024% |
| 2026-11-03 | 42.07 | 42.07 | 40.35 | 41.63 | -4.846% | 97 | 765 | +52.510% |
| 2026-11-02 | 35.75 | 43.75 | 35.75 | 43.75 | +5.574% | 18 | 755 | +45.120% |
| 2026-10-30 | 35.00 | 42.04 | 34.96 | 41.44 | +35.913% | 253 | 806 | +53.209% |
| 2026-10-29 | 27.65 | 30.49 | 26.02 | 30.49 | +23.391% | 109 | 857 | +108.232% |
| 2026-10-28 | 24.71 | 24.71 | 24.71 | 24.71 | -2.640% | 1 | 856 | +156.941% |
| 2026-10-27 | 26.90 | 27.70 | 24.60 | 25.38 | -11.197% | 76 | 835 | +150.158% |
| 2026-10-26 | 31.32 | 31.32 | 27.63 | 28.58 | -13.420% | 43 | 816 | +122.148% |
| 2026-10-23 | 33.77 | 33.77 | 31.54 | 33.01 | -2.711% | 200 | 765 | +92.336% |
| 2026-10-22 | 28.80 | 34.09 | 28.50 | 33.93 | +42.863% | 383 | 685 | +87.121% |
| 2026-10-21 | 25.25 | 25.37 | 23.40 | 23.75 | -10.882% | 65 | 645 | +167.326% |
| 2026-10-20 | 25.60 | 26.65 | 25.60 | 26.65 | +0.871% | 49 | 645 | +138.236% |
| 2026-10-19 | 24.99 | 26.42 | 24.00 | 26.42 | -12.517% | 51 | 615 | +140.310% |
| 2026-10-16 | 23.64 | 30.98 | 23.37 | 30.20 | +22.267% | 132 | 564 | +110.232% |
| 2026-10-15 | 27.23 | 27.23 | 24.37 | 24.70 | +6.649% | 12 | 557 | +157.045% |
| 2026-10-14 | 19.80 | 23.69 | 19.20 | 23.16 | +25.528% | 392 | 600 | +174.136% |
| 2026-10-13 | 18.71 | 19.15 | 18.45 | 18.45 | +1.877% | 11 | 603 | +244.119% |
| 2026-10-09 | 17.99 | 18.47 | 17.87 | 18.11 | -12.258% | 15 | 605 | +250.580% |
| 2026-10-08 | 17.37 | 20.64 | 17.37 | 20.64 | +18.894% | 156 | 463 | +207.607% |
| 2026-10-07 | 18.50 | 18.50 | 17.15 | 17.36 | +4.831% | 34 | 462 | +265.726% |
| 2026-10-06 | 17.16 | 17.16 | 16.20 | 16.56 | -9.061% | 23 | 441 | +283.394% |
| 2026-10-05 | 18.99 | 18.99 | 18.19 | 18.21 | -9.177% | 28 | 442 | +248.655% |
| 2026-10-02 | 19.26 | 20.05 | 19.26 | 20.05 | -12.826% | 10 | 445 | +216.658% |
| 2026-10-01 | 21.40 | 23.56 | 21.40 | 23.00 | +5.505% | 17 | 439 | +176.043% |
| 2026-09-30 | 21.12 | 21.80 | 20.78 | 21.80 | -5.217% | 24 | 458 | +191.239% |
| 2026-09-29 | 22.10 | 23.16 | 22.10 | 23.00 | +1.770% | 8 | 459 | +176.043% |
| 2026-09-28 | 22.76 | 23.47 | 22.10 | 22.60 | +6.704% | 16 | 460 | +180.929% |
| 2026-09-25 | 22.36 | 22.59 | 21.01 | 21.18 | -3.858% | 37 | 461 | +199.764% |
| 2026-09-24 | 22.84 | 23.06 | 21.90 | 22.03 | -1.432% | 10 | 458 | +188.198% |
| 2026-09-23 | 21.38 | 22.89 | 21.38 | 22.35 | +7.143% | 76 | 445 | +184.072% |
| 2026-09-22 | 21.31 | 21.31 | 20.67 | 20.86 | -4.531% | 12 | 441 | +204.362% |
| 2026-09-21 | 24.09 | 24.09 | 21.50 | 21.85 | -20.603% | 56 | 422 | +190.572% |
| 2026-09-18 | 28.35 | 28.62 | 27.51 | 27.52 | -7.496% | 27 | 412 | +130.705% |
| 2026-09-17 | 29.74 | 30.25 | 29.63 | 29.75 | -14.634% | 70 | 367 | +113.412% |
| 2026-09-16 | 32.60 | 36.33 | 32.26 | 34.85 | -0.029% | 92 | 319 | +82.181% |
| 2026-09-15 | 35.00 | 35.00 | 34.86 | 34.86 | +9.830% | 3 | 318 | +82.129% |
| 2026-09-14 | 36.15 | 36.15 | 31.68 | 31.74 | +4.305% | 50 | 291 | +100.032% |
| 2026-09-11 | 30.72 | 30.72 | 30.43 | 30.43 | -11.976% | 5 | 291 | +108.643% |
| 2026-09-10 | 34.19 | 34.57 | 34.19 | 34.57 | +9.711% | 10 | 290 | +83.656% |
| 2026-09-09 | 31.51 | 31.51 | 31.51 | 31.51 | +4.580% | 1 | 289 | +101.492% |
| 2026-09-04 | 30.01 | 30.13 | 30.01 | 30.13 | -0.133% | 3 | 287 | +110.720% |
| 2026-09-03 | 29.99 | 30.17 | 29.98 | 30.17 | -9.617% | 21 | 274 | +110.441% |
| 2026-09-02 | 33.40 | 33.40 | 33.38 | 33.38 | -2.852% | 2 | 274 | +90.204% |
| 2026-09-01 | 35.33 | 35.33 | 34.28 | 34.36 | +9.045% | 30 | 254 | +84.779% |
| 2026-08-31 | 32.10 | 32.10 | 31.49 | 31.51 | -3.521% | 7 | 253 | +101.492% |
| 2026-08-28 | 30.62 | 32.66 | 30.62 | 32.66 | +3.420% | 16 | 237 | +94.397% |
| 2026-08-27 | 32.19 | 32.51 | 31.58 | 31.58 | -10.665% | 23 | 238 | +101.045% |
| 2026-08-26 | 35.35 | 35.35 | 35.35 | 35.35 | -3.204% | 3 | 246 | +79.604% |
| 2026-08-25 | 36.51 | 36.52 | 36.51 | 36.52 | -3.717% | 2 | 247 | +73.850% |
| 2026-08-24 | 38.91 | 38.91 | 37.93 | 37.93 | +6.455% | 5 | 246 | +67.387% |
| 2026-08-21 | 37.15 | 37.68 | 35.63 | 35.63 | -2.410% | 17 | 235 | +78.193% |
| 2026-08-20 | 38.25 | 38.25 | 36.51 | 36.51 | +15.065% | 46 | 230 | +73.898% |
| 2026-08-17 | 31.73 | 31.73 | 31.73 | 31.73 | -1.153% | 2 | 229 | +100.095% |
| 2026-08-14 | 32.78 | 32.97 | 32.10 | 32.10 | +1.007% | 34 | 207 | +97.788% |
| 2026-08-13 | 31.72 | 31.81 | 31.72 | 31.78 | -5.134% | 6 | 205 | +99.780% |
| 2026-08-12 | 34.50 | 34.50 | 33.50 | 33.50 | -9.263% | 3 | 203 | +89.522% |
| 2026-08-11 | 36.07 | 36.92 | 36.00 | 36.92 | +0.654% | 3 | 203 | +71.966% |
| 2026-08-07 | 37.61 | 37.61 | 36.61 | 36.68 | -6.213% | 11 | 194 | +73.092% |
| 2026-08-06 | 39.60 | 39.60 | 39.03 | 39.11 | +2.948% | 17 | 182 | +62.337% |
| 2026-08-05 | 38.04 | 38.04 | 37.98 | 37.99 | -4.930% | 3 | 180 | +67.123% |
| 2026-08-04 | 39.98 | 40.00 | 39.96 | 39.96 | -12.060% | 19 | 165 | +58.884% |
| 2026-08-03 | 47.65 | 47.65 | 44.85 | 45.44 | -29.055% | 7 | 162 | +39.723% |
| 2026-07-29 | 64.05 | 64.05 | 64.05 | 64.05 | +19.899% | 1 | 161 | -0.874% |
| 2026-07-24 | 53.65 | 53.65 | 53.42 | 53.42 | -1.366% | 2 | 159 | +18.851% |
| 2026-07-23 | 51.88 | 54.22 | 51.88 | 54.16 | +14.843% | 26 | 141 | +17.227% |
| 2026-07-22 | 47.70 | 47.89 | 47.15 | 47.16 | +3.037% | 6 | 143 | +34.627% |
| 2026-07-21 | 46.98 | 46.98 | 45.71 | 45.77 | -8.203% | 229 | 86 | +38.715% |
| 2026-07-20 | 47.58 | 49.86 | 47.58 | 49.86 | -3.931% | 8 | 79 | +27.337% |
| 2026-07-17 | 52.02 | 52.02 | 51.90 | 51.90 | +12.240% | 2 | 78 | +22.331% |
| 2026-07-13 | 46.43 | 46.46 | 45.65 | 46.24 | +7.037% | 10 | 68 | +37.305% |
| 2026-07-09 | 43.45 | 43.46 | 43.20 | 43.20 | -13.635% | 66 | 3 | +46.968% |
| 2026-07-02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.000% | 3 | 0 | +26.929% |