QQQ270219P00530000
QQQ Feb 19 2027 530.00 Put
optionOPRA
EODNov 5, 2026
8.21USD+140.058%(+4.79)10Vol621OI
QQQ270219P00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.7900 | 8.2100 | 5.7900 | 8.2100 | +140.058% | 10 | 611 | 0.000% |
| 2026-11-04 | 3.5000 | 3.8000 | 3.3300 | 3.4200 | -26.923% | 23 | 612 | +140.058% |
| 2026-11-03 | 4.6900 | 4.8000 | 4.5300 | 4.6800 | -8.949% | 24 | 610 | +75.427% |
| 2026-11-02 | 4.0700 | 5.1500 | 3.7100 | 5.1400 | +0.784% | 48 | 603 | +59.728% |
| 2026-10-30 | 4.1000 | 5.4500 | 4.0000 | 5.1000 | +71.141% | 35 | 602 | +60.980% |
| 2026-10-29 | 3.1800 | 3.1800 | 2.8800 | 2.9800 | -2.614% | 26 | 597 | +175.503% |
| 2026-10-28 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -7.831% | 6 | 591 | +168.301% |
| 2026-10-27 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -2.639% | 1 | 590 | +147.289% |
| 2026-10-26 | 3.8300 | 3.9200 | 3.2800 | 3.4100 | -16.626% | 25 | 586 | +140.762% |
| 2026-10-23 | 4.2200 | 4.2200 | 3.9700 | 4.0900 | +4.872% | 22 | 585 | +100.733% |
| 2026-10-22 | 3.5100 | 4.0800 | 3.4000 | 3.9000 | +30.000% | 22 | 586 | +110.513% |
| 2026-10-21 | 3.0900 | 3.0900 | 3.0000 | 3.0000 | -9.910% | 23 | 566 | +173.667% |
| 2026-10-19 | 3.3200 | 3.4300 | 3.1000 | 3.3300 | -17.980% | 31 | 563 | +146.547% |
| 2026-10-16 | 2.9200 | 4.0600 | 2.8100 | 4.0600 | +33.993% | 37 | 561 | +102.217% |
| 2026-10-15 | 3.3700 | 3.3700 | 2.9000 | 3.0300 | +3.767% | 22 | 556 | +170.957% |
| 2026-10-14 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | +19.672% | 13 | 553 | +181.164% |
| 2026-10-12 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +2.521% | 1 | 552 | +236.475% |
| 2026-10-09 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.252% | 3 | 553 | +244.958% |
| 2026-10-06 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.906% | 1 | 552 | +233.740% |
| 2026-10-05 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -11.724% | 3 | 552 | +220.703% |
| 2026-10-02 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -10.769% | 10 | 552 | +183.103% |
| 2026-09-28 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.881% | 10 | 552 | +152.615% |
| 2026-09-21 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -15.160% | 2 | 554 | +157.367% |
| 2026-09-18 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -22.474% | 1 | 554 | +118.351% |
| 2026-09-16 | 4.4400 | 4.8500 | 4.4400 | 4.8500 | +1.677% | 2 | 555 | +69.278% |
| 2026-09-15 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +7.191% | 1 | 554 | +72.117% |
| 2026-09-14 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.248% | 2 | 556 | +84.494% |
| 2026-09-11 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +1.174% | 2 | 556 | +90.487% |
| 2026-09-08 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -13.590% | 1 | 557 | +92.723% |
| 2026-09-01 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +4.894% | 1 | 557 | +66.531% |
| 2026-08-28 | 4.4300 | 4.7000 | 4.4300 | 4.7000 | -16.370% | 2 | 557 | +74.681% |
| 2026-08-25 | 5.7200 | 5.7200 | 5.6100 | 5.6200 | +2.182% | 8 | 557 | +46.085% |
| 2026-08-17 | 5.4200 | 5.5000 | 5.4200 | 5.5000 | +2.804% | 5 | 552 | +49.273% |
| 2026-08-13 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -11.862% | 10 | 552 | +53.458% |
| 2026-08-11 | 6.1500 | 6.1500 | 6.0700 | 6.0700 | +3.407% | 5 | 551 | +35.255% |
| 2026-08-10 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -7.559% | 1 | 550 | +39.864% |
| 2026-08-07 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -4.511% | 1 | 550 | +29.291% |
| 2026-08-06 | 6.8000 | 6.8000 | 6.6500 | 6.6500 | -6.073% | 2 | 550 | +23.459% |
| 2026-08-04 | 6.8100 | 7.1800 | 6.8100 | 7.0800 | -9.579% | 32 | 534 | +15.960% |
| 2026-08-03 | 8.4900 | 8.4900 | 7.8300 | 7.8300 | -16.702% | 4 | 535 | +4.853% |
| 2026-07-31 | 9.8300 | 9.9800 | 9.3200 | 9.4000 | -20.204% | 835 | 12 | -12.660% |
| 2026-07-29 | 11.7300 | 11.7800 | 11.7300 | 11.7800 | +14.037% | 2 | 11 | -30.306% |
| 2026-07-23 | 10.3600 | 10.3600 | 10.3300 | 10.3300 | -1.619% | 8 | 3 | -20.523% |
| 2026-07-20 | 10.3500 | 10.5000 | 10.3500 | 10.5000 | -0.474% | 4 | 1 | -21.810% |
| 2026-07-07 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | 0.000% | 1 | 0 | -22.180% |