QQQ270219P00720000
QQQ Feb 19 2027 720.00 Put
optionOPRA
EODNov 5, 2026
78.25USD+81.092%(+35.04)221Vol842OI
QQQ270219P00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 51.00 | 78.68 | 51.00 | 78.25 | +81.092% | 221 | 783 | 0.000% |
| 2026-11-04 | 41.50 | 45.00 | 41.45 | 43.21 | -12.795% | 22 | 786 | +81.092% |
| 2026-11-03 | 48.50 | 49.62 | 48.50 | 49.55 | -4.583% | 7 | 789 | +57.921% |
| 2026-11-02 | 44.00 | 51.93 | 44.00 | 51.93 | +12.646% | 16 | 789 | +50.684% |
| 2026-10-30 | 42.37 | 50.08 | 42.26 | 46.10 | +24.595% | 70 | 799 | +69.740% |
| 2026-10-29 | 32.73 | 37.00 | 31.26 | 37.00 | +30.558% | 88 | 810 | +111.486% |
| 2026-10-28 | 29.61 | 30.45 | 28.27 | 28.34 | -8.166% | 52 | 793 | +176.112% |
| 2026-10-27 | 32.52 | 33.56 | 30.09 | 30.86 | -10.551% | 353 | 923 | +153.564% |
| 2026-10-26 | 38.50 | 38.50 | 33.65 | 34.50 | -14.243% | 16 | 921 | +126.812% |
| 2026-10-23 | 42.00 | 42.00 | 37.69 | 40.23 | -1.566% | 36 | 938 | +94.507% |
| 2026-10-22 | 34.26 | 40.87 | 33.97 | 40.87 | +35.242% | 100 | 937 | +91.461% |
| 2026-10-21 | 30.59 | 30.82 | 28.23 | 30.22 | -6.872% | 133 | 892 | +158.934% |
| 2026-10-20 | 33.80 | 34.36 | 30.35 | 32.45 | +2.853% | 115 | 896 | +141.140% |
| 2026-10-19 | 30.48 | 31.89 | 28.88 | 31.55 | -12.434% | 184 | 812 | +148.019% |
| 2026-10-16 | 28.60 | 36.76 | 28.60 | 36.03 | +30.591% | 161 | 820 | +117.180% |
| 2026-10-15 | 32.44 | 33.77 | 27.59 | 27.59 | +0.693% | 64 | 810 | +183.617% |
| 2026-10-14 | 24.32 | 28.35 | 23.67 | 27.40 | +21.508% | 116 | 786 | +185.584% |
| 2026-10-13 | 23.82 | 23.85 | 22.55 | 22.55 | +2.129% | 12 | 782 | +247.007% |
| 2026-10-12 | 22.10 | 22.10 | 21.87 | 22.08 | +2.745% | 4 | 778 | +254.393% |
| 2026-10-09 | 22.21 | 22.21 | 21.49 | 21.49 | -6.970% | 21 | 785 | +264.123% |
| 2026-10-08 | 21.23 | 23.42 | 21.23 | 23.10 | +10.791% | 60 | 752 | +238.745% |
| 2026-10-07 | 21.70 | 21.72 | 20.64 | 20.85 | +4.354% | 34 | 725 | +275.300% |
| 2026-10-06 | 20.50 | 20.50 | 19.75 | 19.98 | -7.671% | 42 | 687 | +291.642% |
| 2026-10-05 | 23.46 | 23.46 | 21.48 | 21.64 | -9.418% | 62 | 656 | +261.599% |
| 2026-10-02 | 24.25 | 24.29 | 23.89 | 23.89 | -7.867% | 13 | 655 | +227.543% |
| 2026-10-01 | 26.21 | 27.62 | 25.50 | 25.93 | -2.151% | 80 | 600 | +201.774% |
| 2026-09-30 | 25.50 | 26.50 | 25.50 | 26.50 | -1.743% | 116 | 540 | +195.283% |
| 2026-09-29 | 26.50 | 28.00 | 26.20 | 26.97 | -1.927% | 135 | 480 | +190.137% |
| 2026-09-28 | 29.08 | 29.08 | 27.30 | 27.50 | +9.475% | 7 | 476 | +184.545% |
| 2026-09-25 | 26.60 | 26.60 | 25.12 | 25.12 | -10.478% | 5 | 471 | +211.505% |
| 2026-09-24 | 28.50 | 28.50 | 28.06 | 28.06 | +4.119% | 4 | 471 | +178.867% |
| 2026-09-23 | 24.89 | 27.30 | 24.89 | 26.95 | +9.731% | 15 | 465 | +190.353% |
| 2026-09-22 | 25.34 | 25.34 | 24.42 | 24.56 | -7.600% | 32 | 433 | +218.607% |
| 2026-09-21 | 29.04 | 29.04 | 26.58 | 26.58 | -18.391% | 14 | 438 | +194.394% |
| 2026-09-18 | 34.93 | 34.93 | 32.57 | 32.57 | -6.408% | 22 | 434 | +140.252% |
| 2026-09-17 | 35.64 | 36.00 | 34.75 | 34.80 | -17.594% | 21 | 419 | +124.856% |
| 2026-09-16 | 37.77 | 42.85 | 37.76 | 42.23 | +1.980% | 43 | 432 | +85.295% |
| 2026-09-14 | 43.03 | 43.03 | 41.15 | 41.41 | +14.424% | 15 | 431 | +88.964% |
| 2026-09-11 | 37.93 | 37.93 | 36.16 | 36.19 | -11.796% | 34 | 404 | +116.220% |
| 2026-09-10 | 41.20 | 41.28 | 40.70 | 41.03 | +9.093% | 8 | 403 | +90.714% |
| 2026-09-09 | 37.46 | 38.30 | 37.46 | 37.61 | +3.381% | 12 | 395 | +108.056% |
| 2026-09-08 | 37.20 | 37.58 | 36.09 | 36.38 | +1.168% | 10 | 397 | +115.091% |
| 2026-09-04 | 34.75 | 35.96 | 34.50 | 35.96 | +0.475% | 14 | 393 | +117.603% |
| 2026-09-03 | 35.91 | 35.91 | 35.31 | 35.79 | -11.081% | 7 | 396 | +118.636% |
| 2026-09-02 | 41.51 | 41.51 | 40.25 | 40.25 | -0.617% | 5 | 399 | +94.410% |
| 2026-09-01 | 41.60 | 41.60 | 40.50 | 40.50 | +10.084% | 5 | 399 | +93.210% |
| 2026-08-31 | 37.69 | 37.69 | 36.79 | 36.79 | -4.541% | 2 | 399 | +112.694% |
| 2026-08-28 | 35.93 | 38.54 | 35.93 | 38.54 | +4.643% | 15 | 391 | +103.036% |
| 2026-08-27 | 38.45 | 38.75 | 36.83 | 36.83 | -12.372% | 69 | 381 | +112.463% |
| 2026-08-26 | 42.18 | 42.18 | 42.03 | 42.03 | -3.866% | 3 | 381 | +86.177% |
| 2026-08-20 | 42.74 | 43.72 | 42.74 | 43.72 | +3.308% | 11 | 374 | +78.980% |
| 2026-08-19 | 43.22 | 43.22 | 41.24 | 42.32 | +0.930% | 16 | 362 | +84.901% |
| 2026-08-18 | 41.63 | 41.93 | 41.39 | 41.93 | +13.141% | 15 | 362 | +86.621% |
| 2026-08-14 | 38.16 | 38.44 | 37.06 | 37.06 | +0.189% | 16 | 351 | +111.144% |
| 2026-08-13 | 36.99 | 37.10 | 36.99 | 36.99 | -5.517% | 9 | 345 | +111.544% |
| 2026-08-12 | 39.91 | 39.91 | 39.06 | 39.15 | -7.578% | 9 | 338 | +99.872% |
| 2026-08-11 | 42.10 | 42.47 | 42.10 | 42.36 | +1.534% | 6 | 337 | +84.726% |
| 2026-08-10 | 41.10 | 41.75 | 41.10 | 41.72 | -2.886% | 5 | 337 | +87.560% |
| 2026-08-07 | 43.44 | 43.44 | 42.96 | 42.96 | -5.934% | 12 | 346 | +82.146% |
| 2026-08-06 | 44.77 | 45.67 | 44.77 | 45.67 | +3.302% | 49 | 299 | +71.338% |
| 2026-08-05 | 43.40 | 44.21 | 43.28 | 44.21 | -0.696% | 11 | 290 | +76.996% |
| 2026-08-04 | 47.12 | 47.25 | 44.52 | 44.52 | -16.971% | 5 | 287 | +75.764% |
| 2026-08-03 | 54.88 | 55.01 | 53.41 | 53.62 | -9.134% | 13 | 274 | +45.934% |
| 2026-07-31 | 61.37 | 61.37 | 58.96 | 59.01 | -15.203% | 9 | 274 | +32.605% |
| 2026-07-29 | 69.59 | 69.59 | 69.59 | 69.59 | +17.730% | 5 | 269 | +12.444% |
| 2026-07-17 | 58.93 | 59.11 | 58.93 | 59.11 | +8.979% | 6 | 269 | +32.380% |
| 2026-07-16 | 52.86 | 54.24 | 52.86 | 54.24 | +4.107% | 39 | 268 | +44.266% |
| 2026-07-15 | 50.87 | 52.10 | 50.87 | 52.10 | -0.667% | 2 | 266 | +50.192% |
| 2026-07-13 | 52.51 | 52.64 | 52.03 | 52.45 | +6.954% | 9 | 257 | +49.190% |
| 2026-07-09 | 49.91 | 49.91 | 48.95 | 49.04 | -10.755% | 254 | 23 | +59.564% |
| 2026-07-08 | 55.54 | 55.61 | 54.95 | 54.95 | -1.875% | 12 | 19 | +42.402% |
| 2026-07-07 | 54.87 | 56.00 | 53.45 | 56.00 | +14.286% | 23 | 22 | +39.732% |
| 2026-07-06 | 50.20 | 50.20 | 49.00 | 49.00 | -12.889% | 20 | 2 | +59.694% |
| 2026-07-02 | 56.25 | 56.25 | 56.25 | 56.25 | 0.000% | 2 | 0 | +39.111% |