QQQ270219P00500000
QQQ Feb 19 2027 500.00 Put
optionOPRA
EODNov 5, 2026
6.16USD+150.407%(+3.70)147Vol607OI
QQQ270219P00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.8600 | 6.1700 | 2.8600 | 6.1600 | +150.407% | 147 | 619 | 0.000% |
| 2026-11-04 | 2.5100 | 2.7400 | 2.4100 | 2.4600 | -25.904% | 80 | 586 | +150.407% |
| 2026-11-03 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -9.783% | 5 | 581 | +85.542% |
| 2026-11-02 | 2.8100 | 3.7000 | 2.8000 | 3.6800 | -6.835% | 46 | 578 | +67.391% |
| 2026-10-30 | 2.9800 | 3.9600 | 2.8500 | 3.9500 | +64.583% | 69 | 562 | +55.949% |
| 2026-10-29 | 2.3800 | 2.4000 | 2.1900 | 2.4000 | +8.108% | 19 | 560 | +156.667% |
| 2026-10-28 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -1.333% | 2 | 558 | +177.477% |
| 2026-10-27 | 2.3900 | 2.3900 | 2.2500 | 2.2500 | -9.274% | 32 | 532 | +173.778% |
| 2026-10-26 | 2.7300 | 2.7300 | 2.3800 | 2.4800 | -20.000% | 46 | 530 | +148.387% |
| 2026-10-23 | 3.1200 | 3.1200 | 2.8900 | 3.1000 | -0.641% | 34 | 497 | +98.710% |
| 2026-10-22 | 2.5300 | 3.1500 | 2.5300 | 3.1200 | +43.779% | 57 | 491 | +97.436% |
| 2026-10-21 | 2.2900 | 2.2900 | 2.1000 | 2.1700 | -8.051% | 31 | 477 | +183.871% |
| 2026-10-20 | 2.6800 | 2.6800 | 2.3100 | 2.3600 | -6.349% | 17 | 478 | +161.017% |
| 2026-10-19 | 2.5200 | 2.5400 | 2.3400 | 2.5200 | -13.699% | 53 | 481 | +144.444% |
| 2026-10-16 | 2.1000 | 2.9200 | 2.0500 | 2.9200 | +35.185% | 48 | 477 | +110.959% |
| 2026-10-15 | 2.3800 | 2.5000 | 2.1300 | 2.1600 | +1.408% | 44 | 473 | +185.185% |
| 2026-10-14 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | +18.994% | 4 | 472 | +189.202% |
| 2026-10-09 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +3.468% | 2 | 472 | +244.134% |
| 2026-10-06 | 1.8300 | 1.8300 | 1.7300 | 1.7300 | -10.825% | 11 | 473 | +256.069% |
| 2026-10-05 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -8.491% | 1 | 472 | +217.526% |
| 2026-10-02 | 2.0200 | 2.1200 | 2.0200 | 2.1200 | -4.072% | 21 | 465 | +190.566% |
| 2026-10-01 | 2.2000 | 2.2200 | 2.1800 | 2.2100 | -0.450% | 15 | 449 | +178.733% |
| 2026-09-30 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | -7.500% | 301 | 188 | +177.477% |
| 2026-09-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +3.448% | 4 | 189 | +156.667% |
| 2026-09-25 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -6.073% | 5 | 191 | +165.517% |
| 2026-09-24 | 2.5200 | 2.5200 | 2.4200 | 2.4700 | +10.268% | 27 | 182 | +149.393% |
| 2026-09-22 | 2.3400 | 2.3500 | 2.2400 | 2.2400 | -6.276% | 17 | 172 | +175.000% |
| 2026-09-21 | 2.5400 | 2.5400 | 2.3900 | 2.3900 | -21.382% | 84 | 157 | +157.741% |
| 2026-09-17 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -12.894% | 1 | 157 | +102.632% |
| 2026-09-15 | 3.4900 | 3.6000 | 3.4900 | 3.4900 | -1.690% | 6 | 155 | +76.504% |
| 2026-09-14 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +11.635% | 5 | 150 | +73.521% |
| 2026-09-11 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -11.421% | 1 | 150 | +93.711% |
| 2026-09-10 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +14.331% | 1 | 150 | +71.588% |
| 2026-09-08 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -6.269% | 2 | 150 | +96.178% |
| 2026-09-03 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 1 | 150 | +83.881% |
| 2026-09-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.263% | 5 | 156 | +71.111% |
| 2026-08-31 | 3.5100 | 3.5100 | 3.3500 | 3.4200 | +5.556% | 29 | 136 | +80.117% |
| 2026-08-28 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | -8.215% | 6 | 130 | +90.123% |
| 2026-08-27 | 3.6800 | 3.6800 | 3.4800 | 3.5300 | -11.750% | 28 | 108 | +74.504% |
| 2026-08-26 | 4.0400 | 4.0500 | 4.0000 | 4.0000 | -10.314% | 37 | 73 | +54.000% |
| 2026-08-24 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +4.206% | 1 | 73 | +38.117% |
| 2026-08-21 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -7.759% | 1 | 74 | +43.925% |
| 2026-08-20 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +3.803% | 2 | 74 | +32.759% |
| 2026-08-19 | 4.4200 | 4.7500 | 4.4200 | 4.4700 | +11.750% | 4 | 74 | +37.808% |
| 2026-08-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.961% | 2 | 73 | +54.000% |
| 2026-08-14 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | +0.493% | 2 | 72 | +50.980% |
| 2026-08-13 | 3.8300 | 4.0600 | 3.8300 | 4.0600 | -2.404% | 3 | 73 | +51.724% |
| 2026-08-12 | 4.2200 | 4.2200 | 4.1600 | 4.1600 | -8.168% | 2 | 72 | +48.077% |
| 2026-08-11 | 4.6300 | 4.6300 | 4.5300 | 4.5300 | -0.440% | 4 | 68 | +35.982% |
| 2026-08-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -3.191% | 1 | 67 | +35.385% |
| 2026-08-07 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -8.915% | 30 | 40 | +31.064% |
| 2026-08-06 | 5.0100 | 5.1800 | 5.0100 | 5.1600 | +2.994% | 4 | 40 | +19.380% |
| 2026-08-04 | 5.3800 | 5.3800 | 5.0100 | 5.0100 | -27.496% | 8 | 39 | +22.954% |
| 2026-07-31 | 7.2400 | 7.2400 | 6.9100 | 6.9100 | -8.839% | 15 | 46 | -10.854% |
| 2026-07-30 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -4.051% | 1 | 47 | -18.734% |
| 2026-07-28 | 8.6300 | 8.6300 | 7.9000 | 7.9000 | -2.589% | 5 | 43 | -22.025% |
| 2026-07-23 | 8.0000 | 8.1100 | 7.5700 | 8.1100 | +13.904% | 3 | 43 | -24.044% |
| 2026-07-22 | 6.9700 | 7.1200 | 6.9700 | 7.1200 | +1.425% | 10 | 39 | -13.483% |
| 2026-07-21 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -15.217% | 1 | 38 | -12.251% |
| 2026-07-17 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +16.456% | 1 | 38 | -25.604% |
| 2026-07-15 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +3.043% | 1 | 37 | -13.361% |
| 2026-07-14 | 6.8500 | 7.0700 | 6.8100 | 6.9000 | -2.817% | 12 | 32 | -10.725% |
| 2026-07-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -7.432% | 1 | 31 | -13.239% |
| 2026-07-07 | 8.1600 | 8.1600 | 7.6700 | 7.6700 | +9.571% | 16 | 23 | -19.687% |
| 2026-07-06 | 7.2200 | 7.2200 | 7.0000 | 7.0000 | -3.047% | 2 | 23 | -12.000% |
| 2026-07-01 | 6.9200 | 7.2200 | 6.9200 | 7.2200 | 0.000% | 23 | 23 | -14.681% |