QQQ270219P00715000
QQQ Feb 19 2027 715.00 Put
optionOPRA
EODNov 5, 2026
70.77USD+76.616%(+30.70)265Vol639OI
QQQ270219P00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 56.46 | 70.99 | 56.46 | 70.77 | +76.616% | 265 | 536 | 0.000% |
| 2026-11-04 | 39.30 | 40.55 | 37.51 | 40.07 | -14.031% | 13 | 536 | +76.616% |
| 2026-11-03 | 46.46 | 46.61 | 45.20 | 46.61 | -3.639% | 7 | 534 | +51.834% |
| 2026-11-02 | 41.48 | 48.37 | 41.48 | 48.37 | +6.730% | 17 | 528 | +46.310% |
| 2026-10-30 | 39.55 | 48.48 | 39.55 | 45.32 | +45.536% | 82 | 503 | +56.156% |
| 2026-10-29 | 30.42 | 31.43 | 29.85 | 31.14 | +13.608% | 76 | 560 | +127.264% |
| 2026-10-28 | 28.10 | 28.31 | 27.41 | 27.41 | -5.221% | 25 | 553 | +158.190% |
| 2026-10-27 | 30.22 | 31.69 | 28.14 | 28.92 | -11.015% | 167 | 467 | +144.710% |
| 2026-10-26 | 36.18 | 36.18 | 31.45 | 32.50 | -13.770% | 46 | 462 | +117.754% |
| 2026-10-23 | 39.51 | 39.51 | 35.64 | 37.69 | -2.256% | 35 | 471 | +87.769% |
| 2026-10-22 | 32.54 | 38.56 | 32.10 | 38.56 | +36.447% | 112 | 449 | +83.532% |
| 2026-10-21 | 28.21 | 29.37 | 26.35 | 28.26 | -7.070% | 14 | 449 | +150.425% |
| 2026-10-20 | 32.49 | 32.49 | 29.57 | 30.41 | +1.706% | 17 | 448 | +132.720% |
| 2026-10-19 | 29.05 | 30.00 | 27.73 | 29.90 | -12.059% | 111 | 400 | +136.689% |
| 2026-10-16 | 27.35 | 34.39 | 27.35 | 34.00 | +25.973% | 139 | 416 | +108.147% |
| 2026-10-15 | 29.93 | 31.88 | 26.99 | 26.99 | +3.370% | 37 | 427 | +162.208% |
| 2026-10-14 | 23.37 | 26.71 | 23.37 | 26.11 | +21.725% | 20 | 429 | +171.046% |
| 2026-10-13 | 21.80 | 21.80 | 21.44 | 21.45 | +1.804% | 12 | 428 | +229.930% |
| 2026-10-12 | 20.73 | 21.07 | 20.73 | 21.07 | +3.487% | 23 | 428 | +235.880% |
| 2026-10-09 | 20.36 | 20.36 | 20.36 | 20.36 | -8.206% | 12 | 420 | +247.593% |
| 2026-10-08 | 20.25 | 22.19 | 20.00 | 22.18 | +12.077% | 13 | 414 | +219.071% |
| 2026-10-07 | 19.79 | 19.79 | 19.79 | 19.79 | +5.266% | 2 | 414 | +257.605% |
| 2026-10-06 | 18.81 | 18.81 | 18.78 | 18.80 | -7.069% | 4 | 411 | +276.436% |
| 2026-10-05 | 20.96 | 20.96 | 20.23 | 20.23 | -10.368% | 22 | 391 | +249.827% |
| 2026-10-02 | 21.77 | 22.57 | 21.63 | 22.57 | -7.196% | 12 | 384 | +213.558% |
| 2026-10-01 | 25.97 | 26.50 | 24.32 | 24.32 | +1.971% | 11 | 388 | +190.995% |
| 2026-09-30 | 24.32 | 24.32 | 23.84 | 23.85 | -5.954% | 4 | 389 | +196.730% |
| 2026-09-29 | 25.00 | 25.50 | 25.00 | 25.36 | -1.323% | 5 | 390 | +179.062% |
| 2026-09-28 | 26.48 | 27.05 | 25.15 | 25.70 | +7.938% | 13 | 391 | +175.370% |
| 2026-09-25 | 23.56 | 23.81 | 23.56 | 23.81 | -4.760% | 2 | 392 | +197.228% |
| 2026-09-24 | 27.02 | 27.16 | 25.00 | 25.00 | -1.186% | 5 | 391 | +183.080% |
| 2026-09-23 | 25.38 | 25.55 | 24.81 | 25.30 | +10.384% | 7 | 387 | +179.723% |
| 2026-09-22 | 23.87 | 23.87 | 22.92 | 22.92 | -10.047% | 23 | 398 | +208.770% |
| 2026-09-21 | 27.50 | 27.50 | 25.48 | 25.48 | -19.342% | 36 | 376 | +177.747% |
| 2026-09-18 | 32.78 | 32.78 | 31.59 | 31.59 | -2.740% | 3 | 376 | +124.027% |
| 2026-09-17 | 33.11 | 33.69 | 32.48 | 32.48 | -16.418% | 47 | 355 | +117.888% |
| 2026-09-16 | 35.53 | 40.48 | 35.53 | 38.86 | +0.077% | 14 | 374 | +82.115% |
| 2026-09-15 | 38.59 | 38.83 | 38.59 | 38.83 | +8.707% | 4 | 371 | +82.256% |
| 2026-09-14 | 39.00 | 39.21 | 35.72 | 35.72 | +2.673% | 68 | 358 | +98.124% |
| 2026-09-11 | 35.72 | 35.72 | 34.75 | 34.79 | -13.651% | 23 | 345 | +103.421% |
| 2026-09-10 | 40.29 | 40.29 | 40.29 | 40.29 | +13.942% | 1 | 344 | +75.652% |
| 2026-09-09 | 35.20 | 36.30 | 35.20 | 35.36 | +3.725% | 36 | 324 | +100.141% |
| 2026-09-08 | 35.05 | 35.46 | 34.09 | 34.09 | +3.870% | 8 | 317 | +107.598% |
| 2026-09-04 | 32.82 | 32.82 | 32.82 | 32.82 | -2.899% | 6 | 333 | +115.631% |
| 2026-09-03 | 34.21 | 34.21 | 33.48 | 33.80 | -11.170% | 48 | 293 | +109.379% |
| 2026-09-02 | 38.43 | 38.47 | 38.05 | 38.05 | -1.958% | 6 | 301 | +85.992% |
| 2026-09-01 | 37.71 | 38.81 | 37.71 | 38.81 | +6.154% | 42 | 266 | +82.350% |
| 2026-08-31 | 37.02 | 37.02 | 36.56 | 36.56 | +0.883% | 4 | 262 | +93.572% |
| 2026-08-28 | 34.44 | 36.45 | 34.44 | 36.24 | +2.142% | 14 | 258 | +95.281% |
| 2026-08-27 | 37.65 | 37.65 | 35.48 | 35.48 | -12.503% | 13 | 245 | +99.464% |
| 2026-08-25 | 40.55 | 40.55 | 40.55 | 40.55 | -4.092% | 1 | 246 | +74.525% |
| 2026-08-24 | 42.83 | 42.83 | 42.28 | 42.28 | +5.859% | 6 | 244 | +67.384% |
| 2026-08-21 | 39.95 | 40.02 | 39.91 | 39.94 | -1.529% | 100 | 178 | +77.191% |
| 2026-08-20 | 40.58 | 41.34 | 40.30 | 40.56 | +2.736% | 14 | 166 | +74.482% |
| 2026-08-19 | 39.66 | 39.66 | 39.48 | 39.48 | +0.076% | 5 | 167 | +79.255% |
| 2026-08-18 | 39.45 | 39.45 | 39.45 | 39.45 | +14.481% | 1 | 166 | +79.392% |
| 2026-08-17 | 34.46 | 34.46 | 34.46 | 34.46 | -2.820% | 1 | 166 | +105.369% |
| 2026-08-14 | 34.91 | 36.57 | 34.91 | 35.46 | +0.853% | 29 | 148 | +99.577% |
| 2026-08-13 | 35.15 | 35.26 | 34.95 | 35.16 | -5.178% | 9 | 141 | +101.280% |
| 2026-08-12 | 37.08 | 37.08 | 37.08 | 37.08 | -7.323% | 1 | 142 | +90.858% |
| 2026-08-11 | 39.71 | 40.04 | 39.70 | 40.01 | +2.642% | 6 | 140 | +76.881% |
| 2026-08-10 | 39.20 | 39.20 | 38.98 | 38.98 | -2.306% | 3 | 138 | +81.555% |
| 2026-08-07 | 40.73 | 40.73 | 39.90 | 39.90 | -7.575% | 8 | 132 | +77.368% |
| 2026-08-06 | 43.57 | 43.59 | 43.17 | 43.17 | +2.761% | 23 | 113 | +63.933% |
| 2026-08-05 | 41.64 | 42.01 | 41.36 | 42.01 | +0.310% | 7 | 108 | +68.460% |
| 2026-08-04 | 45.20 | 45.25 | 41.79 | 41.88 | -18.027% | 11 | 106 | +68.983% |
| 2026-08-03 | 52.50 | 52.50 | 51.09 | 51.09 | -16.900% | 4 | 102 | +38.520% |
| 2026-07-24 | 61.48 | 61.48 | 61.48 | 61.48 | +21.984% | 1 | 102 | +15.111% |
| 2026-07-21 | 50.04 | 51.05 | 50.04 | 50.40 | -3.430% | 4 | 102 | +40.417% |
| 2026-07-20 | 52.01 | 52.30 | 52.01 | 52.19 | +7.764% | 3 | 102 | +35.601% |
| 2026-07-15 | 49.07 | 50.41 | 48.43 | 48.43 | -3.794% | 5 | 101 | +46.128% |
| 2026-07-13 | 48.80 | 50.56 | 48.80 | 50.34 | +8.843% | 16 | 97 | +40.584% |
| 2026-07-10 | 46.70 | 46.81 | 46.25 | 46.25 | -1.950% | 30 | 97 | +53.016% |
| 2026-07-09 | 47.19 | 47.19 | 46.91 | 47.17 | 0.000% | 97 | 0 | +50.032% |