QQQ270219P00525000
QQQ Feb 19 2027 525.00 Put
optionOPRA
EODNov 5, 2026
8.30USD+166.881%(+5.19)58Vol210OI
QQQ270219P00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.5100 | 8.3400 | 5.5100 | 8.3000 | +166.881% | 58 | 184 | 0.000% |
| 2026-11-04 | 3.3400 | 3.5900 | 3.1100 | 3.1100 | -29.955% | 26 | 184 | +166.881% |
| 2026-11-03 | 4.3700 | 4.5500 | 4.2900 | 4.4400 | -1.987% | 32 | 184 | +86.937% |
| 2026-11-02 | 3.9200 | 4.5600 | 3.4700 | 4.5300 | -4.430% | 37 | 171 | +83.223% |
| 2026-10-30 | 3.8300 | 4.8700 | 3.7600 | 4.7400 | +68.683% | 65 | 134 | +75.105% |
| 2026-10-29 | 3.0600 | 3.0600 | 2.7600 | 2.8100 | -3.767% | 22 | 133 | +195.374% |
| 2026-10-28 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | -8.464% | 8 | 133 | +184.247% |
| 2026-10-26 | 3.6700 | 3.6800 | 3.0900 | 3.1900 | -17.143% | 20 | 134 | +160.188% |
| 2026-10-23 | 4.0200 | 4.0200 | 3.7500 | 3.8500 | -0.773% | 18 | 134 | +115.584% |
| 2026-10-22 | 3.2800 | 3.8800 | 3.2000 | 3.8800 | +41.606% | 44 | 133 | +113.918% |
| 2026-10-21 | 2.9700 | 2.9800 | 2.7400 | 2.7400 | -14.642% | 49 | 115 | +202.920% |
| 2026-10-19 | 3.1600 | 3.2700 | 2.9300 | 3.2100 | -6.414% | 29 | 112 | +158.567% |
| 2026-10-16 | 2.7800 | 3.5700 | 2.6700 | 3.4300 | +20.351% | 32 | 113 | +141.983% |
| 2026-10-15 | 3.0600 | 3.2400 | 2.7300 | 2.8500 | +3.261% | 21 | 108 | +191.228% |
| 2026-10-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +10.843% | 3 | 105 | +200.725% |
| 2026-10-08 | 2.3400 | 2.4900 | 2.3400 | 2.4900 | +1.220% | 2 | 104 | +233.333% |
| 2026-10-07 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +6.494% | 1 | 103 | +237.398% |
| 2026-10-06 | 2.1700 | 2.3100 | 2.1700 | 2.3100 | -24.510% | 54 | 49 | +259.307% |
| 2026-10-01 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +10.870% | 1 | 49 | +171.242% |
| 2026-09-30 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -8.000% | 1 | 49 | +200.725% |
| 2026-09-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 1 | 49 | +176.667% |
| 2026-09-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +7.774% | 1 | 50 | +172.131% |
| 2026-09-22 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -7.213% | 2 | 48 | +193.286% |
| 2026-09-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -22.980% | 1 | 48 | +172.131% |
| 2026-09-04 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -26.667% | 1 | 48 | +109.596% |
| 2026-08-25 | 5.4100 | 5.4100 | 5.4000 | 5.4000 | +0.746% | 20 | 28 | +53.704% |
| 2026-08-21 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -6.783% | 1 | 28 | +54.851% |
| 2026-08-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +3.232% | 1 | 28 | +44.348% |
| 2026-08-18 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -13.375% | 1 | 27 | +49.013% |
| 2026-08-05 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +1.420% | 1 | 26 | +29.082% |
| 2026-08-04 | 6.8500 | 6.8500 | 6.3400 | 6.3400 | -26.874% | 4 | 25 | +30.915% |
| 2026-07-31 | 9.2700 | 9.4400 | 8.6700 | 8.6700 | -18.972% | 18 | 10 | -4.268% |
| 2026-07-29 | 10.6800 | 10.7000 | 10.6800 | 10.7000 | -6.550% | 2 | 8 | -22.430% |
| 2026-07-28 | 11.2000 | 11.4500 | 11.2000 | 11.4500 | +8.019% | 6 | 3 | -27.511% |
| 2026-07-24 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 1 | 2 | -21.698% |
| 2026-07-02 | 10.2000 | 10.6000 | 10.2000 | 10.6000 | 0.000% | 2 | 2 | -21.698% |