QQQ270219P00465000
QQQ Feb 19 2027 465.00 Put
optionOPRA
EODNov 5, 2026
4.15USD+137.143%(+2.40)38Vol212OI
QQQ270219P00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.0200 | 4.1500 | 2.0200 | 4.1500 | +137.143% | 38 | 208 | 0.000% |
| 2026-11-04 | 1.8200 | 1.9600 | 1.7400 | 1.7500 | -11.168% | 18 | 207 | +137.143% |
| 2026-11-02 | 2.0700 | 2.0700 | 1.9700 | 1.9700 | -20.243% | 59 | 154 | +110.660% |
| 2026-10-30 | 2.0900 | 2.5500 | 2.0000 | 2.4700 | +61.438% | 14 | 151 | +68.016% |
| 2026-10-29 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | -0.649% | 2 | 151 | +171.242% |
| 2026-10-28 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -12.000% | 6 | 157 | +169.481% |
| 2026-10-26 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | -19.725% | 2 | 155 | +137.143% |
| 2026-10-22 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +36.250% | 35 | 127 | +90.367% |
| 2026-10-21 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | -12.568% | 2 | 128 | +159.375% |
| 2026-10-19 | 1.7200 | 1.8300 | 1.6800 | 1.8300 | -8.040% | 19 | 125 | +126.776% |
| 2026-10-16 | 1.5300 | 1.9900 | 1.5300 | 1.9900 | +37.241% | 5 | 121 | +108.543% |
| 2026-10-14 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +19.835% | 1 | 121 | +186.207% |
| 2026-10-13 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -5.469% | 1 | 121 | +242.975% |
| 2026-10-09 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.000% | 1 | 120 | +224.219% |
| 2026-10-06 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -17.949% | 20 | 100 | +224.219% |
| 2026-10-01 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -7.143% | 2 | 100 | +166.026% |
| 2026-09-29 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -25.991% | 75 | 109 | +147.024% |
| 2026-09-11 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -2.575% | 75 | 34 | +82.819% |
| 2026-09-09 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -2.917% | 1 | 33 | +78.112% |
| 2026-09-03 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -22.078% | 5 | 28 | +72.917% |
| 2026-08-24 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -8.060% | 1 | 29 | +34.740% |
| 2026-08-19 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.180% | 1 | 28 | +23.881% |
| 2026-08-10 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +2.108% | 1 | 28 | +22.419% |
| 2026-08-07 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -29.362% | 1 | 27 | +25.000% |
| 2026-07-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -10.476% | 1 | 26 | -11.702% |
| 2026-07-30 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -19.231% | 25 | 32 | -20.952% |
| 2026-07-29 | 6.0000 | 6.5000 | 6.0000 | 6.5000 | +4.839% | 4 | 29 | -36.154% |
| 2026-07-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 2 | 27 | -33.065% |
| 2026-07-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 27 | -30.833% |
| 2026-07-24 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | 0.000% | 2 | 25 | -30.833% |
| 2026-07-23 | 5.6000 | 6.0000 | 5.4000 | 6.0000 | +17.647% | 12 | 15 | -30.833% |
| 2026-07-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.791% | 5 | 10 | -18.627% |
| 2026-07-14 | 4.9500 | 5.0600 | 4.9500 | 5.0600 | -6.296% | 23 | 33 | -17.984% |
| 2026-07-13 | 5.1500 | 5.4000 | 5.1000 | 5.4000 | +11.340% | 22 | 11 | -23.148% |
| 2026-07-10 | 5.1000 | 5.1500 | 4.8500 | 4.8500 | -18.487% | 20 | 1 | -14.433% |
| 2026-07-02 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 0.000% | 1 | 1 | -30.252% |