QQQ270219P00540000
QQQ Feb 19 2027 540.00 Put
optionOPRA
EODNov 5, 2026
8.93USD+135.000%(+5.13)218Vol2,017OI
QQQ270219P00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.1400 | 9.5600 | 5.1400 | 8.9300 | +135.000% | 218 | 1,917 | 0.000% |
| 2026-11-04 | 3.9700 | 4.2800 | 3.7400 | 3.8000 | -27.894% | 28 | 1,918 | +135.000% |
| 2026-11-03 | 5.2700 | 5.4300 | 5.0900 | 5.2700 | -5.045% | 107 | 1,895 | +69.450% |
| 2026-11-02 | 4.5400 | 5.7400 | 4.1300 | 5.5500 | -11.200% | 66 | 1,895 | +60.901% |
| 2026-10-30 | 4.6300 | 6.3200 | 4.3200 | 6.2500 | +81.159% | 56 | 1,918 | +42.880% |
| 2026-10-29 | 3.5100 | 3.5400 | 3.2200 | 3.4500 | +2.679% | 29 | 1,918 | +158.841% |
| 2026-10-28 | 3.3200 | 3.4400 | 3.3000 | 3.3600 | -2.041% | 11 | 1,920 | +165.774% |
| 2026-10-27 | 3.3700 | 3.4700 | 3.3700 | 3.4300 | -9.499% | 18 | 1,920 | +160.350% |
| 2026-10-26 | 4.2600 | 4.3800 | 3.6200 | 3.7900 | -17.249% | 22 | 1,919 | +135.620% |
| 2026-10-23 | 4.6000 | 4.7100 | 4.4100 | 4.5800 | -5.176% | 23 | 1,919 | +94.978% |
| 2026-10-22 | 3.8900 | 4.8300 | 3.7800 | 4.8300 | +48.615% | 50 | 1,922 | +84.886% |
| 2026-10-21 | 3.3700 | 3.3900 | 3.1400 | 3.2500 | -11.444% | 28 | 1,922 | +174.769% |
| 2026-10-19 | 3.7300 | 3.8300 | 3.4600 | 3.6700 | -19.518% | 30 | 1,920 | +143.324% |
| 2026-10-16 | 3.2000 | 4.5600 | 3.1600 | 4.5600 | +33.724% | 29 | 1,921 | +95.833% |
| 2026-10-15 | 3.6800 | 3.8600 | 3.2500 | 3.4100 | +5.247% | 21 | 1,931 | +161.877% |
| 2026-10-14 | 2.7200 | 3.2400 | 2.7200 | 3.2400 | +19.118% | 72 | 1,880 | +175.617% |
| 2026-10-08 | 2.7300 | 2.8100 | 2.7200 | 2.7200 | 0.000% | 131 | 1,878 | +228.309% |
| 2026-10-06 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.207% | 55 | 1,823 | +228.309% |
| 2026-10-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.201% | 1 | 1,822 | +207.931% |
| 2026-10-01 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | +4.969% | 2 | 1,822 | +164.201% |
| 2026-09-30 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -8.000% | 1 | 1,823 | +177.329% |
| 2026-09-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +3.245% | 15 | 1,808 | +155.143% |
| 2026-09-25 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -2.586% | 1 | 1,807 | +163.422% |
| 2026-09-21 | 3.6300 | 3.6300 | 3.4800 | 3.4800 | -27.197% | 16 | 1,811 | +156.609% |
| 2026-09-11 | 4.7900 | 4.7900 | 4.7800 | 4.7800 | +12.471% | 2 | 1,812 | +86.820% |
| 2026-09-04 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -9.188% | 2 | 1,814 | +110.118% |
| 2026-09-03 | 4.6600 | 4.6800 | 4.6100 | 4.6800 | -4.490% | 32 | 1,837 | +90.812% |
| 2026-08-31 | 4.9900 | 4.9900 | 4.9000 | 4.9000 | +0.823% | 31 | 1,806 | +82.245% |
| 2026-08-28 | 5.1400 | 5.1700 | 4.8600 | 4.8600 | -5.631% | 31 | 1,804 | +83.745% |
| 2026-08-27 | 5.4100 | 5.5300 | 5.1500 | 5.1500 | -15.574% | 24 | 1,807 | +73.398% |
| 2026-08-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -1.929% | 2 | 1,808 | +46.393% |
| 2026-08-25 | 6.3200 | 6.3200 | 6.2000 | 6.2200 | -11.396% | 22 | 1,807 | +43.569% |
| 2026-08-20 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +15.461% | 25 | 1,786 | +27.208% |
| 2026-08-14 | 5.8700 | 6.0800 | 5.8700 | 6.0800 | -10.059% | 2 | 1,786 | +46.875% |
| 2026-08-11 | 6.8200 | 6.8200 | 6.7000 | 6.7600 | -3.704% | 6 | 1,784 | +32.101% |
| 2026-08-07 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -1.955% | 1 | 1,783 | +27.208% |
| 2026-08-06 | 7.3100 | 7.3100 | 7.1600 | 7.1600 | +0.987% | 8 | 1,782 | +24.721% |
| 2026-08-05 | 7.0900 | 7.1200 | 7.0900 | 7.0900 | -4.832% | 4 | 1,780 | +25.952% |
| 2026-08-04 | 7.8600 | 7.8600 | 7.4500 | 7.4500 | -14.072% | 2 | 1,779 | +19.866% |
| 2026-08-03 | 9.3300 | 9.3300 | 8.6700 | 8.6700 | -18.668% | 4 | 1,780 | +2.999% |
| 2026-07-31 | 11.0800 | 11.2700 | 10.5400 | 10.6600 | -4.991% | 1,737 | 845 | -16.229% |
| 2026-07-30 | 11.2800 | 11.5500 | 11.0300 | 11.2200 | -9.076% | 6 | 843 | -20.410% |
| 2026-07-29 | 12.3100 | 12.8000 | 12.3100 | 12.3400 | +3.785% | 579 | 547 | -27.634% |
| 2026-07-28 | 11.8700 | 11.8900 | 11.8700 | 11.8900 | -2.780% | 2 | 547 | -24.895% |
| 2026-07-27 | 11.4000 | 12.4300 | 11.4000 | 12.2300 | +1.917% | 428 | 339 | -26.983% |
| 2026-07-23 | 11.6900 | 12.0000 | 11.2900 | 12.0000 | +20.361% | 22 | 329 | -25.583% |
| 2026-07-22 | 10.1700 | 10.1700 | 9.9700 | 9.9700 | -6.032% | 2 | 329 | -10.431% |
| 2026-07-21 | 10.4600 | 10.7300 | 9.9900 | 10.6100 | -6.520% | 361 | 71 | -15.834% |
| 2026-07-20 | 11.3600 | 11.4100 | 11.2200 | 11.3500 | +7.075% | 126 | 8 | -21.322% |
| 2026-07-16 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +7.071% | 1 | 7 | -15.755% |
| 2026-07-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -10.971% | 1 | 7 | -9.798% |
| 2026-07-13 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -2.285% | 1 | 7 | -19.694% |
| 2026-07-07 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -4.047% | 2 | 5 | -21.529% |
| 2026-07-02 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +11.887% | 4 | 1 | -24.705% |
| 2026-07-01 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 1 | 0 | -15.755% |