QQQ270219P00820000
QQQ Feb 19 2027 820.00 Put
optionOPRA
EODNov 5, 2026
167.95USD+25.749%(+34.39)62Vol36OI
QQQ270219P00820000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 158.11 | 167.95 | 158.11 | 167.95 | +25.749% | 62 | 37 | 0.000% |
| 2026-10-30 | 122.60 | 133.56 | 122.60 | 133.56 | +15.237% | 8 | 43 | +25.749% |
| 2026-10-22 | 113.00 | 115.90 | 113.00 | 115.90 | +20.453% | 2 | 72 | +44.909% |
| 2026-10-21 | 96.22 | 96.22 | 96.22 | 96.22 | -12.208% | 1 | 72 | +74.548% |
| 2026-10-16 | 95.41 | 109.60 | 95.17 | 109.60 | +18.346% | 4 | 3,178 | +53.239% |
| 2026-10-15 | 103.83 | 103.83 | 92.61 | 92.61 | +0.282% | 5 | 3,175 | +81.352% |
| 2026-10-14 | 82.43 | 92.57 | 81.91 | 92.35 | +18.004% | 35 | 3,165 | +81.862% |
| 2026-10-13 | 79.21 | 79.27 | 78.20 | 78.26 | +2.140% | 9 | 3,161 | +114.605% |
| 2026-10-12 | 75.14 | 76.70 | 74.88 | 76.62 | +5.450% | 22 | 3,142 | +119.199% |
| 2026-10-09 | 73.57 | 74.06 | 72.66 | 72.66 | -5.747% | 73 | 3,073 | +131.145% |
| 2026-10-08 | 77.09 | 77.09 | 77.09 | 77.09 | +15.560% | 1 | 3,073 | +117.862% |
| 2026-10-06 | 66.71 | 66.71 | 66.71 | 66.71 | -6.359% | 1 | 3,072 | +151.761% |
| 2026-10-05 | 71.25 | 71.25 | 71.24 | 71.24 | -7.672% | 2 | 3,072 | +135.752% |
| 2026-10-02 | 77.16 | 77.16 | 77.16 | 77.16 | -0.593% | 1 | 3,071 | +117.665% |
| 2026-09-22 | 79.89 | 79.89 | 77.62 | 77.62 | -32.055% | 166 | 2,926 | +116.375% |
| 2026-09-15 | 114.24 | 114.24 | 114.24 | 114.24 | +11.085% | 1 | 2,926 | +47.015% |
| 2026-09-04 | 103.01 | 103.01 | 102.84 | 102.84 | -0.657% | 10 | 2,921 | +63.312% |
| 2026-09-03 | 103.52 | 103.52 | 103.52 | 103.52 | -7.555% | 62 | 2,859 | +62.239% |
| 2026-09-01 | 112.67 | 112.67 | 111.98 | 111.98 | +13.420% | 12 | 2,850 | +49.982% |
| 2026-08-28 | 98.73 | 98.73 | 98.73 | 98.73 | -4.331% | 1 | 2,849 | +70.110% |
| 2026-08-27 | 104.00 | 104.00 | 103.20 | 103.20 | -7.857% | 37 | 2,813 | +62.742% |
| 2026-08-25 | 111.72 | 112.00 | 111.72 | 112.00 | +5.342% | 6 | 2,810 | +49.955% |
| 2026-08-19 | 106.32 | 106.32 | 106.32 | 106.32 | +1.810% | 1 | 2,809 | +57.967% |
| 2026-08-18 | 104.36 | 104.43 | 104.36 | 104.43 | +10.228% | 8 | 2,804 | +60.825% |
| 2026-08-17 | 94.08 | 94.74 | 94.08 | 94.74 | -8.393% | 6 | 2,799 | +77.275% |
| 2026-08-10 | 103.42 | 103.42 | 103.42 | 103.42 | -8.494% | 2 | 2,799 | +62.396% |
| 2026-08-04 | 112.36 | 113.02 | 112.36 | 113.02 | -19.219% | 6 | 2,799 | +48.602% |
| 2026-07-31 | 139.74 | 139.91 | 139.74 | 139.91 | +0.481% | 6 | 2,799 | +20.041% |
| 2026-07-30 | 139.25 | 139.25 | 139.24 | 139.24 | +20.252% | 6 | 2,799 | +20.619% |
| 2026-07-22 | 115.63 | 115.95 | 115.63 | 115.79 | +0.251% | 12 | 3,575 | +45.047% |
| 2026-07-21 | 119.18 | 119.28 | 114.44 | 115.50 | -5.009% | 3,884 | 1,639 | +45.411% |
| 2026-07-20 | 121.78 | 123.11 | 118.96 | 121.59 | -1.690% | 2,898 | 203 | +38.128% |
| 2026-07-17 | 123.62 | 123.68 | 123.62 | 123.68 | +7.156% | 20 | 193 | +35.794% |
| 2026-07-16 | 113.40 | 115.42 | 113.40 | 115.42 | +4.557% | 24 | 181 | +45.512% |
| 2026-07-15 | 107.89 | 112.51 | 107.89 | 110.39 | -4.391% | 122 | 100 | +52.142% |
| 2026-07-13 | 111.38 | 115.61 | 111.12 | 115.46 | -3.927% | 145 | 20 | +45.462% |
| 2026-07-07 | 120.12 | 120.21 | 120.12 | 120.18 | 0.000% | 39 | 0 | +39.749% |