QQQ270219P00535000
QQQ Feb 19 2027 535.00 Put
optionOPRA
EODNov 5, 2026
7.86USD+114.754%(+4.20)7Vol131OI
QQQ270219P00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.0000 | 8.3200 | 6.0000 | 7.8600 | +114.754% | 7 | 127 | 0.000% |
| 2026-11-04 | 3.6500 | 4.0700 | 3.5600 | 3.6600 | -24.691% | 22 | 128 | +114.754% |
| 2026-11-03 | 4.9200 | 5.1300 | 4.8000 | 4.8600 | -7.429% | 31 | 120 | +61.728% |
| 2026-11-02 | 4.2900 | 5.4200 | 3.9600 | 5.2500 | +0.575% | 39 | 112 | +49.714% |
| 2026-10-30 | 4.2400 | 5.7000 | 4.2000 | 5.2200 | +63.636% | 25 | 108 | +50.575% |
| 2026-10-29 | 3.3100 | 3.3600 | 3.0700 | 3.1900 | -0.313% | 26 | 107 | +146.395% |
| 2026-10-28 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | -9.605% | 8 | 107 | +145.625% |
| 2026-10-26 | 4.0900 | 4.0900 | 3.4300 | 3.5400 | -18.807% | 24 | 102 | +122.034% |
| 2026-10-23 | 4.6500 | 4.6500 | 4.1600 | 4.3600 | -3.965% | 23 | 96 | +80.275% |
| 2026-10-22 | 3.6500 | 4.6400 | 3.6300 | 4.5400 | +41.875% | 29 | 92 | +73.128% |
| 2026-10-21 | 3.2900 | 3.2900 | 3.1500 | 3.2000 | -10.112% | 3 | 94 | +145.625% |
| 2026-10-19 | 3.5500 | 3.6300 | 3.2900 | 3.5600 | -8.951% | 29 | 90 | +120.787% |
| 2026-10-16 | 3.0300 | 3.9100 | 2.9800 | 3.9100 | +20.308% | 32 | 89 | +101.023% |
| 2026-10-15 | 3.3500 | 3.4800 | 3.0600 | 3.2500 | +30.522% | 21 | 89 | +141.846% |
| 2026-10-13 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | -10.753% | 2 | 91 | +215.663% |
| 2026-10-08 | 2.6500 | 2.7900 | 2.5800 | 2.7900 | +10.714% | 13 | 83 | +181.720% |
| 2026-10-07 | 2.6300 | 2.6300 | 2.5200 | 2.5200 | -11.579% | 3 | 83 | +211.905% |
| 2026-10-05 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -7.767% | 1 | 83 | +175.789% |
| 2026-09-30 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -6.928% | 1 | 84 | +154.369% |
| 2026-09-21 | 3.5000 | 3.5000 | 3.3200 | 3.3200 | -23.678% | 2 | 83 | +136.747% |
| 2026-09-17 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -12.651% | 1 | 83 | +80.690% |
| 2026-09-14 | 5.0500 | 5.0500 | 4.9700 | 4.9800 | +9.934% | 13 | 73 | +57.831% |
| 2026-09-11 | 4.5400 | 4.5400 | 4.5300 | 4.5300 | +8.894% | 2 | 73 | +73.510% |
| 2026-09-04 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -4.147% | 1 | 74 | +88.942% |
| 2026-09-03 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -13.026% | 1 | 73 | +81.106% |
| 2026-08-31 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +2.887% | 1 | 73 | +57.515% |
| 2026-08-27 | 4.9300 | 4.9600 | 4.8500 | 4.8500 | -19.032% | 3 | 70 | +62.062% |
| 2026-08-21 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -8.270% | 1 | 70 | +31.219% |
| 2026-08-20 | 6.3000 | 6.5300 | 6.3000 | 6.5300 | +15.575% | 2 | 68 | +20.368% |
| 2026-08-17 | 5.6000 | 5.6500 | 5.5100 | 5.6500 | -18.470% | 4 | 64 | +39.115% |
| 2026-08-04 | 7.5000 | 7.5000 | 6.9300 | 6.9300 | -22.656% | 3 | 62 | +13.420% |
| 2026-08-03 | 9.1200 | 9.1200 | 8.9600 | 8.9600 | -28.606% | 2 | 62 | -12.277% |
| 2026-07-28 | 12.5900 | 12.5900 | 12.2900 | 12.5500 | +29.381% | 24 | 42 | -37.371% |
| 2026-07-22 | 9.8700 | 9.8700 | 9.7000 | 9.7000 | -4.339% | 2 | 41 | -18.969% |
| 2026-07-15 | 10.1700 | 10.1700 | 10.1400 | 10.1400 | +5.625% | 38 | 3 | -22.485% |
| 2026-07-13 | 9.6500 | 9.6500 | 9.6000 | 9.6000 | 0.000% | 3 | 0 | -18.125% |