QQQ270219P00710000
QQQ Feb 19 2027 710.00 Put
optionOPRA
EODNov 5, 2026
68.83USD+79.245%(+30.43)88Vol1,282OI
QQQ270219P00710000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 47.29 | 68.83 | 47.29 | 68.83 | +79.245% | 88 | 1,286 | 0.000% |
| 2026-11-04 | 36.02 | 39.42 | 35.45 | 38.40 | -12.608% | 25 | 1,268 | +79.245% |
| 2026-11-03 | 43.51 | 43.97 | 43.51 | 43.94 | -0.431% | 20 | 1,251 | +56.645% |
| 2026-11-02 | 36.16 | 44.13 | 36.16 | 44.13 | +7.634% | 17 | 1,246 | +55.971% |
| 2026-10-30 | 38.00 | 45.03 | 37.00 | 41.00 | +40.507% | 62 | 1,235 | +67.878% |
| 2026-10-29 | 28.39 | 29.52 | 28.13 | 29.18 | +24.170% | 17 | 1,229 | +135.881% |
| 2026-10-28 | 26.46 | 26.84 | 23.50 | 23.50 | -12.150% | 12 | 1,225 | +192.894% |
| 2026-10-27 | 28.30 | 29.43 | 26.19 | 26.75 | -13.374% | 44 | 1,221 | +157.308% |
| 2026-10-26 | 33.65 | 33.90 | 29.41 | 30.88 | -12.744% | 160 | 1,129 | +122.895% |
| 2026-10-23 | 36.18 | 36.38 | 33.35 | 35.39 | -0.562% | 104 | 1,100 | +94.490% |
| 2026-10-22 | 30.16 | 36.52 | 30.16 | 35.59 | +39.241% | 89 | 1,088 | +93.397% |
| 2026-10-21 | 26.97 | 26.97 | 24.74 | 25.56 | -7.726% | 29 | 1,091 | +169.288% |
| 2026-10-20 | 30.24 | 31.31 | 26.85 | 27.70 | -1.071% | 13 | 1,083 | +148.484% |
| 2026-10-19 | 27.17 | 28.00 | 26.50 | 28.00 | -11.364% | 46 | 1,080 | +145.821% |
| 2026-10-16 | 26.44 | 33.56 | 25.59 | 31.59 | +22.063% | 78 | 1,056 | +117.885% |
| 2026-10-15 | 27.64 | 28.77 | 25.84 | 25.88 | +2.739% | 522 | 621 | +165.958% |
| 2026-10-14 | 21.15 | 25.19 | 21.15 | 25.19 | +25.448% | 18 | 614 | +173.243% |
| 2026-10-13 | 19.93 | 20.08 | 19.92 | 20.08 | +1.363% | 7 | 614 | +242.779% |
| 2026-10-12 | 19.81 | 19.81 | 19.81 | 19.81 | +4.759% | 5 | 609 | +247.451% |
| 2026-10-09 | 19.95 | 19.95 | 18.91 | 18.91 | -8.603% | 9 | 616 | +263.987% |
| 2026-10-08 | 20.85 | 21.12 | 20.69 | 20.69 | +13.806% | 8 | 613 | +232.673% |
| 2026-10-07 | 18.80 | 19.00 | 18.18 | 18.18 | +3.178% | 19 | 600 | +278.603% |
| 2026-10-06 | 17.76 | 17.76 | 17.62 | 17.62 | -8.229% | 7 | 600 | +290.636% |
| 2026-10-05 | 20.06 | 20.06 | 19.20 | 19.20 | -8.745% | 43 | 600 | +258.490% |
| 2026-10-02 | 21.22 | 21.22 | 21.04 | 21.04 | -12.697% | 3 | 597 | +227.139% |
| 2026-10-01 | 24.49 | 24.49 | 24.10 | 24.10 | +8.169% | 2 | 598 | +185.602% |
| 2026-09-30 | 22.59 | 22.59 | 22.28 | 22.28 | -8.275% | 6 | 600 | +208.932% |
| 2026-09-29 | 24.00 | 24.29 | 23.70 | 24.29 | -0.164% | 3 | 601 | +183.368% |
| 2026-09-28 | 23.67 | 25.40 | 23.18 | 24.33 | +7.989% | 28 | 601 | +182.902% |
| 2026-09-25 | 22.50 | 23.87 | 22.50 | 22.53 | -5.217% | 4 | 603 | +205.504% |
| 2026-09-23 | 22.62 | 24.26 | 22.62 | 23.77 | +6.831% | 49 | 603 | +189.567% |
| 2026-09-22 | 22.27 | 22.39 | 22.25 | 22.25 | -3.680% | 3 | 601 | +209.348% |
| 2026-09-21 | 26.19 | 26.19 | 23.04 | 23.10 | -23.332% | 93 | 587 | +197.965% |
| 2026-09-18 | 30.23 | 31.45 | 30.13 | 30.13 | -2.366% | 58 | 587 | +128.443% |
| 2026-09-17 | 31.65 | 32.04 | 30.86 | 30.86 | -14.822% | 31 | 574 | +123.040% |
| 2026-09-16 | 34.61 | 38.19 | 34.02 | 36.23 | +0.277% | 54 | 547 | +89.981% |
| 2026-09-15 | 35.31 | 36.13 | 34.80 | 36.13 | +5.798% | 22 | 555 | +90.507% |
| 2026-09-14 | 37.95 | 38.45 | 34.12 | 34.15 | +6.353% | 45 | 555 | +101.552% |
| 2026-09-11 | 33.82 | 33.82 | 32.11 | 32.11 | -12.745% | 25 | 541 | +114.357% |
| 2026-09-10 | 36.96 | 36.96 | 36.19 | 36.80 | +7.760% | 18 | 548 | +87.038% |
| 2026-09-09 | 33.38 | 34.15 | 33.06 | 34.15 | +5.401% | 15 | 545 | +101.552% |
| 2026-09-08 | 32.62 | 33.47 | 31.92 | 32.40 | +1.536% | 47 | 517 | +112.438% |
| 2026-09-04 | 31.05 | 32.04 | 31.05 | 31.91 | -5.815% | 31 | 506 | +115.700% |
| 2026-09-03 | 33.74 | 33.88 | 33.72 | 33.88 | -3.887% | 4 | 508 | +103.158% |
| 2026-09-02 | 35.94 | 35.94 | 35.25 | 35.25 | -2.919% | 51 | 515 | +95.262% |
| 2026-09-01 | 36.46 | 36.46 | 34.77 | 36.31 | +4.640% | 8 | 516 | +89.562% |
| 2026-08-31 | 33.97 | 34.77 | 33.97 | 34.70 | +0.696% | 4 | 513 | +98.357% |
| 2026-08-28 | 32.64 | 34.75 | 32.64 | 34.46 | +3.174% | 15 | 505 | +99.739% |
| 2026-08-27 | 34.29 | 34.49 | 33.40 | 33.40 | -10.408% | 25 | 490 | +106.078% |
| 2026-08-26 | 38.00 | 38.20 | 37.28 | 37.28 | -2.992% | 24 | 501 | +84.630% |
| 2026-08-25 | 38.75 | 38.86 | 37.94 | 38.43 | -1.259% | 289 | 300 | +79.105% |
| 2026-08-24 | 41.01 | 41.01 | 38.92 | 38.92 | +3.428% | 13 | 297 | +76.850% |
| 2026-08-21 | 38.77 | 39.20 | 37.63 | 37.63 | -6.393% | 180 | 145 | +82.913% |
| 2026-08-20 | 39.61 | 40.20 | 38.49 | 40.20 | +6.773% | 11 | 144 | +71.219% |
| 2026-08-19 | 38.79 | 38.79 | 37.65 | 37.65 | -0.344% | 2 | 144 | +82.815% |
| 2026-08-18 | 37.49 | 38.12 | 37.49 | 37.78 | +12.978% | 47 | 130 | +82.186% |
| 2026-08-14 | 33.21 | 34.76 | 33.21 | 33.44 | +0.120% | 28 | 112 | +105.831% |
| 2026-08-13 | 33.31 | 34.18 | 33.31 | 33.40 | -5.221% | 8 | 106 | +106.078% |
| 2026-08-12 | 36.10 | 36.10 | 35.24 | 35.24 | -8.705% | 3 | 103 | +95.318% |
| 2026-08-11 | 38.60 | 38.60 | 38.60 | 38.60 | +2.742% | 1 | 102 | +78.316% |
| 2026-08-10 | 38.45 | 38.45 | 37.57 | 37.57 | -1.391% | 3 | 102 | +83.205% |
| 2026-08-07 | 39.05 | 39.05 | 38.02 | 38.10 | -6.388% | 10 | 100 | +80.656% |
| 2026-08-06 | 41.87 | 41.87 | 40.70 | 40.70 | +1.598% | 21 | 85 | +69.115% |
| 2026-08-05 | 39.47 | 40.50 | 39.00 | 40.06 | +0.552% | 17 | 76 | +71.817% |
| 2026-08-04 | 42.82 | 43.25 | 39.84 | 39.84 | -18.561% | 16 | 70 | +72.766% |
| 2026-08-03 | 49.96 | 49.96 | 48.55 | 48.92 | -15.393% | 14 | 59 | +40.699% |
| 2026-07-30 | 57.82 | 57.82 | 57.82 | 57.82 | -5.877% | 3 | 59 | +19.042% |
| 2026-07-27 | 61.43 | 61.43 | 61.43 | 61.43 | +27.053% | 1 | 58 | +12.046% |
| 2026-07-22 | 48.44 | 48.44 | 48.35 | 48.35 | -0.186% | 2 | 57 | +42.358% |
| 2026-07-21 | 49.70 | 49.70 | 48.29 | 48.44 | -5.649% | 16 | 46 | +42.093% |
| 2026-07-20 | 51.34 | 51.34 | 51.34 | 51.34 | -1.534% | 3 | 45 | +34.067% |
| 2026-07-17 | 52.14 | 52.14 | 52.14 | 52.14 | +6.191% | 1 | 45 | +32.010% |
| 2026-07-16 | 49.51 | 49.51 | 49.10 | 49.10 | +7.770% | 2 | 45 | +40.183% |
| 2026-07-15 | 45.53 | 45.56 | 45.53 | 45.56 | -0.957% | 46 | 22 | +51.076% |
| 2026-07-14 | 46.00 | 46.00 | 46.00 | 46.00 | -4.266% | 1 | 21 | +49.630% |
| 2026-07-13 | 47.35 | 48.29 | 47.35 | 48.05 | +8.908% | 11 | 11 | +43.247% |
| 2026-07-10 | 44.12 | 44.12 | 44.12 | 44.12 | -2.562% | 1 | 10 | +56.006% |
| 2026-07-09 | 45.33 | 45.33 | 45.27 | 45.28 | -12.806% | 4 | 9 | +52.010% |
| 2026-07-08 | 50.90 | 51.93 | 50.90 | 51.93 | +1.485% | 6 | 6 | +32.544% |
| 2026-07-07 | 50.60 | 52.14 | 49.36 | 51.17 | -1.577% | 9 | 3 | +34.512% |
| 2026-07-02 | 52.15 | 52.15 | 51.99 | 51.99 | 0.000% | 3 | 0 | +32.391% |