QQQ270219P00520000
QQQ Feb 19 2027 520.00 Put
optionOPRA
EODNov 5, 2026
7.21USD+135.621%(+4.15)41Vol964OI
QQQ270219P00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.1000 | 7.7500 | 5.7200 | 7.2100 | +135.621% | 41 | 977 | 0.000% |
| 2026-11-04 | 3.1100 | 3.4200 | 3.0200 | 3.0600 | -27.830% | 96 | 949 | +135.621% |
| 2026-11-03 | 4.1700 | 4.3100 | 4.0700 | 4.2400 | -7.221% | 24 | 952 | +70.047% |
| 2026-11-02 | 3.6700 | 4.5800 | 3.3300 | 4.5700 | -4.792% | 58 | 920 | +57.768% |
| 2026-10-30 | 3.5800 | 4.8000 | 3.5600 | 4.8000 | +77.122% | 25 | 920 | +50.208% |
| 2026-10-29 | 2.8600 | 2.8900 | 2.6500 | 2.7100 | -2.166% | 22 | 919 | +166.052% |
| 2026-10-28 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | -9.772% | 16 | 935 | +160.289% |
| 2026-10-26 | 3.5200 | 3.5200 | 2.9200 | 3.0700 | -16.802% | 20 | 935 | +134.853% |
| 2026-10-23 | 3.8000 | 3.9000 | 3.5600 | 3.6900 | -2.895% | 47 | 937 | +95.393% |
| 2026-10-22 | 3.1600 | 3.8000 | 3.0800 | 3.8000 | +37.681% | 130 | 847 | +89.737% |
| 2026-10-21 | 2.7400 | 2.7600 | 2.5700 | 2.7600 | -10.968% | 36 | 848 | +161.232% |
| 2026-10-19 | 3.0000 | 3.1000 | 2.8300 | 3.1000 | -6.061% | 79 | 837 | +132.581% |
| 2026-10-16 | 2.5900 | 3.3400 | 2.5300 | 3.3000 | +25.475% | 32 | 836 | +118.485% |
| 2026-10-15 | 2.8500 | 3.1200 | 2.6200 | 2.6300 | +13.362% | 41 | 838 | +174.144% |
| 2026-10-14 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | +7.407% | 10 | 838 | +210.776% |
| 2026-10-09 | 2.2200 | 2.2200 | 2.1500 | 2.1600 | -10.000% | 152 | 851 | +233.796% |
| 2026-10-08 | 2.1500 | 2.4000 | 2.1500 | 2.4000 | +6.667% | 2 | 849 | +200.417% |
| 2026-10-06 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | -3.846% | 25 | 827 | +220.444% |
| 2026-10-05 | 2.3200 | 2.3600 | 2.3200 | 2.3400 | -7.143% | 103 | 783 | +208.120% |
| 2026-10-02 | 2.5700 | 2.5700 | 2.5200 | 2.5200 | -16.000% | 30 | 783 | +186.111% |
| 2026-09-28 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | +7.143% | 3 | 780 | +140.333% |
| 2026-09-25 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +4.089% | 57 | 809 | +157.500% |
| 2026-09-22 | 2.7900 | 2.7900 | 2.6800 | 2.6900 | -42.026% | 5 | 808 | +168.030% |
| 2026-09-16 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | +14.005% | 3 | 805 | +55.388% |
| 2026-09-14 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +5.990% | 55 | 751 | +77.150% |
| 2026-09-11 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +5.495% | 1 | 751 | +87.760% |
| 2026-09-03 | 3.8700 | 3.8700 | 3.6400 | 3.6400 | -10.784% | 3 | 752 | +98.077% |
| 2026-09-02 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -9.131% | 1 | 752 | +76.716% |
| 2026-09-01 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | +7.160% | 3 | 751 | +60.579% |
| 2026-08-27 | 4.2300 | 4.2300 | 4.1900 | 4.1900 | -10.278% | 4 | 748 | +72.076% |
| 2026-08-26 | 4.9000 | 4.9100 | 4.6700 | 4.6700 | -9.496% | 75 | 717 | +54.390% |
| 2026-08-25 | 5.1700 | 5.1700 | 5.1600 | 5.1600 | -1.901% | 20 | 711 | +39.729% |
| 2026-08-24 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -3.131% | 1 | 711 | +37.072% |
| 2026-08-20 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -3.209% | 1 | 711 | +32.781% |
| 2026-08-18 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +12.200% | 1 | 711 | +28.520% |
| 2026-08-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.873% | 1 | 710 | +44.200% |
| 2026-08-07 | 5.7800 | 5.7800 | 5.6100 | 5.6100 | -11.654% | 11 | 700 | +28.520% |
| 2026-08-04 | 6.0700 | 6.4600 | 6.0700 | 6.3500 | -12.894% | 5 | 698 | +13.543% |
| 2026-08-03 | 7.6200 | 7.6200 | 7.2900 | 7.2900 | -9.553% | 4 | 697 | -1.097% |
| 2026-07-31 | 9.0000 | 9.0500 | 8.0600 | 8.0600 | -24.177% | 1,094 | 61 | -10.546% |
| 2026-07-29 | 10.1700 | 10.6700 | 10.1700 | 10.6300 | +10.729% | 53 | 36 | -32.173% |
| 2026-07-28 | 9.5800 | 9.6000 | 9.5800 | 9.6000 | -5.697% | 2 | 35 | -24.896% |
| 2026-07-27 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +19.484% | 2 | 33 | -29.175% |
| 2026-07-22 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +2.281% | 20 | 13 | -15.376% |
| 2026-07-14 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +3.478% | 2 | 11 | -13.445% |
| 2026-07-10 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -11.538% | 1 | 10 | -10.435% |
| 2026-07-02 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 10 | 0 | -20.769% |