QQQ270219P00730000
QQQ Feb 19 2027 730.00 Put
optionOPRA
EODNov 5, 2026
86.40USD+75.360%(+37.13)61Vol845OI
QQQ270219P00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 61.66 | 86.40 | 61.66 | 86.40 | +75.360% | 61 | 803 | 0.000% |
| 2026-11-04 | 46.74 | 49.27 | 46.74 | 49.27 | -10.985% | 7 | 804 | +75.360% |
| 2026-11-03 | 54.93 | 55.35 | 54.34 | 55.35 | -4.421% | 10 | 802 | +56.098% |
| 2026-11-02 | 48.88 | 57.91 | 48.88 | 57.91 | +7.440% | 42 | 768 | +49.197% |
| 2026-10-30 | 48.60 | 57.50 | 48.54 | 53.90 | +47.429% | 62 | 762 | +60.297% |
| 2026-10-29 | 36.56 | 36.56 | 36.56 | 36.56 | +10.788% | 2 | 764 | +136.324% |
| 2026-10-28 | 33.96 | 35.26 | 33.00 | 33.00 | -4.679% | 28 | 773 | +161.818% |
| 2026-10-27 | 37.50 | 37.84 | 34.00 | 34.62 | -10.980% | 394 | 736 | +149.567% |
| 2026-10-26 | 39.07 | 39.61 | 38.25 | 38.89 | -14.283% | 24 | 731 | +122.165% |
| 2026-10-23 | 46.66 | 46.66 | 45.37 | 45.37 | -0.592% | 21 | 728 | +90.434% |
| 2026-10-22 | 38.95 | 45.85 | 38.61 | 45.64 | +36.279% | 103 | 746 | +89.308% |
| 2026-10-21 | 34.69 | 35.56 | 32.25 | 33.49 | -6.374% | 187 | 654 | +157.987% |
| 2026-10-20 | 38.16 | 38.16 | 34.82 | 35.77 | -1.133% | 14 | 659 | +141.543% |
| 2026-10-19 | 35.29 | 36.25 | 32.90 | 36.18 | -13.341% | 74 | 602 | +138.806% |
| 2026-10-16 | 33.90 | 42.04 | 33.64 | 41.75 | +31.042% | 23 | 602 | +106.946% |
| 2026-10-15 | 35.90 | 38.14 | 31.86 | 31.86 | +0.983% | 93 | 536 | +171.186% |
| 2026-10-14 | 27.55 | 32.72 | 27.00 | 31.55 | +21.956% | 66 | 527 | +173.851% |
| 2026-10-13 | 26.77 | 26.77 | 25.87 | 25.87 | +1.134% | 12 | 526 | +233.978% |
| 2026-10-12 | 25.15 | 25.58 | 24.83 | 25.58 | +4.922% | 19 | 507 | +237.764% |
| 2026-10-09 | 25.59 | 25.59 | 24.29 | 24.38 | -10.169% | 139 | 427 | +254.389% |
| 2026-10-08 | 24.57 | 27.14 | 24.21 | 27.14 | +14.708% | 30 | 419 | +218.349% |
| 2026-10-07 | 25.32 | 25.32 | 23.35 | 23.66 | +3.409% | 50 | 434 | +265.173% |
| 2026-10-06 | 22.87 | 22.88 | 22.18 | 22.88 | -7.105% | 15 | 419 | +277.622% |
| 2026-10-05 | 26.53 | 26.53 | 24.63 | 24.63 | -7.994% | 174 | 360 | +250.792% |
| 2026-10-02 | 25.93 | 27.31 | 25.93 | 26.77 | -9.896% | 184 | 479 | +222.749% |
| 2026-10-01 | 29.47 | 30.75 | 28.86 | 29.71 | +2.803% | 23 | 464 | +190.811% |
| 2026-09-30 | 28.25 | 28.90 | 28.25 | 28.90 | -6.563% | 7 | 462 | +198.962% |
| 2026-09-29 | 30.62 | 30.96 | 30.62 | 30.93 | -0.226% | 4 | 458 | +179.340% |
| 2026-09-28 | 31.10 | 31.10 | 30.00 | 31.00 | +8.316% | 54 | 458 | +178.710% |
| 2026-09-25 | 28.44 | 28.75 | 28.44 | 28.62 | -5.232% | 5 | 463 | +201.887% |
| 2026-09-24 | 31.50 | 31.50 | 30.20 | 30.20 | +0.566% | 65 | 400 | +186.093% |
| 2026-09-23 | 29.80 | 30.51 | 29.80 | 30.03 | +7.250% | 161 | 268 | +187.712% |
| 2026-09-22 | 28.35 | 28.35 | 28.00 | 28.00 | -7.285% | 5 | 265 | +208.571% |
| 2026-09-21 | 33.52 | 33.52 | 30.20 | 30.20 | -17.033% | 25 | 258 | +186.093% |
| 2026-09-18 | 39.21 | 39.21 | 36.40 | 36.40 | -10.675% | 44 | 249 | +137.363% |
| 2026-09-17 | 39.91 | 40.75 | 39.91 | 40.75 | -15.140% | 2 | 249 | +112.025% |
| 2026-09-16 | 48.02 | 48.02 | 48.02 | 48.02 | +3.536% | 2 | 249 | +79.925% |
| 2026-09-14 | 47.89 | 47.89 | 46.12 | 46.38 | +12.573% | 8 | 250 | +86.287% |
| 2026-09-11 | 41.93 | 41.93 | 41.20 | 41.20 | -11.188% | 3 | 249 | +109.709% |
| 2026-09-10 | 46.39 | 46.39 | 46.39 | 46.39 | +15.140% | 1 | 249 | +86.247% |
| 2026-09-03 | 40.81 | 40.81 | 40.28 | 40.29 | -11.838% | 87 | 167 | +114.445% |
| 2026-09-01 | 45.70 | 45.70 | 45.70 | 45.70 | +7.126% | 1 | 167 | +89.059% |
| 2026-08-28 | 42.93 | 43.04 | 42.22 | 42.66 | +1.814% | 18 | 151 | +102.532% |
| 2026-08-27 | 42.26 | 42.82 | 41.50 | 41.90 | -10.832% | 13 | 139 | +106.205% |
| 2026-08-26 | 46.99 | 46.99 | 46.99 | 46.99 | -1.178% | 1 | 139 | +83.869% |
| 2026-08-25 | 47.38 | 47.55 | 47.38 | 47.55 | -2.939% | 14 | 128 | +81.703% |
| 2026-08-20 | 48.99 | 48.99 | 48.99 | 48.99 | +20.339% | 1 | 127 | +76.363% |
| 2026-08-17 | 40.71 | 40.71 | 40.71 | 40.71 | -0.147% | 1 | 129 | +112.233% |
| 2026-08-14 | 40.50 | 42.53 | 40.50 | 40.77 | -1.212% | 29 | 109 | +111.921% |
| 2026-08-13 | 41.37 | 41.51 | 40.68 | 41.27 | -11.324% | 87 | 51 | +109.353% |
| 2026-08-11 | 46.55 | 46.55 | 46.54 | 46.54 | +0.410% | 2 | 51 | +85.647% |
| 2026-08-10 | 46.35 | 46.35 | 46.35 | 46.35 | -7.706% | 1 | 50 | +86.408% |
| 2026-08-06 | 50.50 | 50.50 | 50.10 | 50.22 | +3.270% | 21 | 30 | +72.043% |
| 2026-08-05 | 47.95 | 48.63 | 47.72 | 48.63 | +0.600% | 6 | 27 | +77.668% |
| 2026-08-04 | 50.00 | 50.00 | 48.34 | 48.34 | -23.886% | 2 | 26 | +78.734% |
| 2026-08-03 | 63.34 | 63.51 | 63.34 | 63.51 | -22.454% | 2 | 26 | +36.042% |
| 2026-07-29 | 73.17 | 81.90 | 70.41 | 81.90 | +8.133% | 9 | 24 | +5.495% |
| 2026-07-28 | 75.48 | 75.74 | 75.48 | 75.74 | +10.715% | 2 | 23 | +14.074% |
| 2026-07-27 | 68.40 | 68.41 | 68.40 | 68.41 | -2.383% | 2 | 22 | +26.297% |
| 2026-07-24 | 70.08 | 70.08 | 70.08 | 70.08 | +6.021% | 2 | 22 | +23.288% |
| 2026-07-23 | 66.10 | 66.10 | 66.10 | 66.10 | +15.438% | 2 | 21 | +30.711% |
| 2026-07-21 | 57.88 | 57.88 | 57.26 | 57.26 | -4.487% | 4 | 21 | +50.891% |
| 2026-07-16 | 57.47 | 59.95 | 57.47 | 59.95 | +5.028% | 2 | 21 | +44.120% |
| 2026-07-13 | 55.16 | 57.21 | 55.16 | 57.08 | +8.931% | 19 | 5 | +51.367% |
| 2026-07-10 | 52.40 | 52.40 | 52.40 | 52.40 | -2.111% | 1 | 4 | +64.885% |
| 2026-07-09 | 53.53 | 53.53 | 53.53 | 53.53 | -14.283% | 1 | 3 | +61.405% |
| 2026-07-08 | 60.22 | 62.45 | 60.18 | 62.45 | 0.000% | 5 | 0 | +38.351% |