QQQ270219P00725000
QQQ Feb 19 2027 725.00 Put
optionOPRA
EODNov 5, 2026
78.03USD+68.787%(+31.80)39Vol2,423OI
QQQ270219P00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 69.43 | 79.50 | 69.43 | 78.03 | +68.787% | 39 | 2,428 | 0.000% |
| 2026-11-04 | 44.00 | 46.79 | 42.75 | 46.23 | -17.136% | 5 | 2,433 | +68.787% |
| 2026-11-02 | 44.76 | 56.22 | 44.76 | 55.79 | +9.029% | 75 | 2,459 | +39.864% |
| 2026-10-30 | 45.00 | 53.43 | 45.00 | 51.17 | +29.708% | 21 | 2,459 | +52.492% |
| 2026-10-29 | 34.80 | 39.50 | 33.84 | 39.45 | +37.122% | 12 | 2,462 | +97.795% |
| 2026-10-28 | 31.80 | 32.91 | 28.77 | 28.77 | -12.686% | 43 | 2,444 | +171.220% |
| 2026-10-27 | 35.52 | 35.52 | 32.21 | 32.95 | -7.909% | 283 | 2,393 | +136.813% |
| 2026-10-26 | 40.70 | 40.70 | 35.76 | 35.78 | -13.700% | 15 | 2,386 | +118.083% |
| 2026-10-23 | 44.00 | 44.00 | 40.12 | 41.46 | -4.690% | 23 | 2,391 | +88.205% |
| 2026-10-22 | 37.05 | 43.50 | 36.29 | 43.50 | +38.359% | 106 | 2,386 | +79.379% |
| 2026-10-21 | 32.55 | 32.60 | 30.01 | 31.44 | -9.080% | 187 | 2,634 | +148.187% |
| 2026-10-20 | 37.75 | 37.75 | 33.54 | 34.58 | +5.491% | 170 | 2,656 | +125.651% |
| 2026-10-19 | 32.63 | 34.34 | 30.85 | 32.78 | -14.769% | 699 | 2,859 | +138.041% |
| 2026-10-16 | 31.50 | 39.48 | 30.99 | 38.46 | +30.772% | 528 | 2,416 | +102.886% |
| 2026-10-15 | 35.94 | 35.94 | 29.34 | 29.41 | +0.068% | 744 | 1,896 | +165.318% |
| 2026-10-14 | 26.57 | 30.16 | 26.57 | 29.39 | +18.844% | 31 | 1,891 | +165.498% |
| 2026-10-13 | 25.62 | 25.62 | 24.73 | 24.73 | +4.522% | 2 | 1,889 | +215.528% |
| 2026-10-12 | 24.17 | 24.17 | 23.66 | 23.66 | +0.853% | 9 | 1,887 | +229.797% |
| 2026-10-09 | 22.97 | 23.46 | 22.88 | 23.46 | -6.160% | 162 | 1,940 | +232.609% |
| 2026-10-08 | 25.00 | 25.00 | 25.00 | 25.00 | +13.482% | 4 | 1,943 | +212.120% |
| 2026-10-07 | 23.20 | 23.20 | 22.03 | 22.03 | +2.370% | 12 | 1,948 | +254.199% |
| 2026-10-06 | 21.10 | 21.52 | 21.10 | 21.52 | -6.231% | 16 | 1,950 | +262.593% |
| 2026-10-05 | 24.21 | 24.21 | 22.87 | 22.95 | -7.942% | 36 | 1,958 | +240.000% |
| 2026-10-02 | 24.47 | 25.74 | 24.47 | 24.93 | -15.862% | 29 | 1,953 | +212.996% |
| 2026-10-01 | 29.63 | 29.63 | 29.63 | 29.63 | +10.518% | 1 | 1,960 | +163.348% |
| 2026-09-30 | 28.06 | 28.06 | 26.60 | 26.81 | -6.455% | 14 | 1,950 | +191.048% |
| 2026-09-29 | 29.60 | 29.70 | 28.66 | 28.66 | -1.478% | 1,514 | 438 | +172.261% |
| 2026-09-28 | 29.31 | 29.31 | 29.09 | 29.09 | +8.951% | 2 | 439 | +168.237% |
| 2026-09-25 | 26.70 | 26.70 | 26.70 | 26.70 | -10.101% | 1 | 439 | +192.247% |
| 2026-09-24 | 29.70 | 29.70 | 29.70 | 29.70 | +4.284% | 1 | 440 | +162.727% |
| 2026-09-23 | 28.49 | 28.49 | 28.48 | 28.48 | +9.328% | 21 | 420 | +173.982% |
| 2026-09-22 | 26.62 | 26.62 | 26.05 | 26.05 | -9.012% | 3 | 417 | +199.539% |
| 2026-09-21 | 31.40 | 31.40 | 28.63 | 28.63 | -23.653% | 8 | 413 | +172.546% |
| 2026-09-17 | 37.50 | 37.50 | 37.50 | 37.50 | -17.273% | 3 | 413 | +108.080% |
| 2026-09-16 | 45.38 | 45.38 | 45.31 | 45.33 | +3.588% | 4 | 413 | +72.138% |
| 2026-09-14 | 45.50 | 45.50 | 43.42 | 43.76 | +10.505% | 62 | 389 | +78.314% |
| 2026-09-11 | 39.60 | 39.60 | 39.60 | 39.60 | -8.014% | 1 | 389 | +97.045% |
| 2026-09-10 | 42.74 | 43.09 | 42.30 | 43.05 | +8.247% | 4 | 390 | +81.254% |
| 2026-09-08 | 39.78 | 39.78 | 39.77 | 39.77 | +7.895% | 2 | 389 | +96.203% |
| 2026-09-04 | 36.25 | 36.86 | 36.25 | 36.86 | -8.240% | 10 | 389 | +111.693% |
| 2026-09-03 | 40.80 | 40.88 | 40.17 | 40.17 | -7.250% | 3 | 388 | +94.249% |
| 2026-09-01 | 43.31 | 43.31 | 43.31 | 43.31 | +7.897% | 5 | 388 | +80.166% |
| 2026-08-31 | 40.23 | 40.23 | 40.14 | 40.14 | -0.323% | 2 | 387 | +94.395% |
| 2026-08-28 | 38.35 | 40.76 | 38.35 | 40.27 | +1.949% | 16 | 371 | +93.767% |
| 2026-08-27 | 41.20 | 41.20 | 39.50 | 39.50 | -14.447% | 159 | 253 | +97.544% |
| 2026-08-24 | 47.00 | 47.00 | 45.78 | 46.17 | +2.600% | 107 | 155 | +69.006% |
| 2026-08-20 | 44.99 | 46.30 | 44.93 | 45.00 | +4.724% | 10 | 145 | +73.400% |
| 2026-08-19 | 42.97 | 42.97 | 42.97 | 42.97 | -2.673% | 1 | 146 | +81.592% |
| 2026-08-18 | 43.22 | 44.15 | 43.22 | 44.15 | +12.455% | 5 | 148 | +76.738% |
| 2026-08-17 | 39.26 | 39.26 | 39.26 | 39.26 | +1.368% | 2 | 148 | +98.752% |
| 2026-08-14 | 40.13 | 40.44 | 38.73 | 38.73 | -0.283% | 21 | 130 | +101.472% |
| 2026-08-13 | 39.36 | 39.36 | 38.84 | 38.84 | -5.728% | 19 | 122 | +100.901% |
| 2026-08-12 | 41.20 | 41.20 | 41.20 | 41.20 | -6.745% | 1 | 124 | +89.393% |
| 2026-08-11 | 44.13 | 44.28 | 44.13 | 44.18 | -2.083% | 8 | 120 | +76.618% |
| 2026-08-07 | 44.26 | 45.12 | 44.26 | 45.12 | -5.725% | 48 | 85 | +72.939% |
| 2026-08-06 | 47.98 | 47.99 | 47.72 | 47.86 | +2.925% | 21 | 64 | +63.038% |
| 2026-08-05 | 46.50 | 46.50 | 46.50 | 46.50 | +0.649% | 2 | 64 | +67.806% |
| 2026-08-04 | 48.50 | 48.50 | 46.20 | 46.20 | -17.632% | 2 | 64 | +68.896% |
| 2026-08-03 | 57.30 | 57.30 | 55.97 | 56.09 | -24.325% | 8 | 57 | +39.116% |
| 2026-07-29 | 74.12 | 74.12 | 74.12 | 74.12 | +12.764% | 2 | 55 | +5.275% |
| 2026-07-27 | 65.81 | 65.81 | 65.73 | 65.73 | +3.300% | 2 | 55 | +18.713% |
| 2026-07-24 | 63.63 | 63.63 | 63.63 | 63.63 | +3.463% | 3 | 56 | +22.631% |
| 2026-07-23 | 61.50 | 61.50 | 61.50 | 61.50 | +8.504% | 1 | 57 | +26.878% |
| 2026-07-22 | 56.68 | 56.68 | 56.68 | 56.68 | -0.457% | 2 | 55 | +37.668% |
| 2026-07-20 | 58.18 | 58.18 | 56.89 | 56.94 | -8.161% | 18 | 39 | +37.039% |
| 2026-07-17 | 62.00 | 62.00 | 62.00 | 62.00 | +13.741% | 1 | 39 | +25.855% |
| 2026-07-13 | 52.47 | 54.97 | 52.47 | 54.51 | -10.713% | 11 | 28 | +43.148% |
| 2026-07-08 | 57.82 | 61.09 | 57.82 | 61.05 | +3.475% | 31 | 6 | +27.813% |
| 2026-07-07 | 55.00 | 59.00 | 55.00 | 59.00 | +15.144% | 3 | 5 | +32.254% |
| 2026-07-06 | 51.45 | 51.76 | 51.24 | 51.24 | 0.000% | 5 | 0 | +52.283% |