QQQ270219P00545000
QQQ Feb 19 2027 545.00 Put
optionOPRA
EODNov 5, 2026
9.80USD+143.781%(+5.78)6Vol561OI
QQQ270219P00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.6900 | 9.8000 | 7.6900 | 9.8000 | +143.781% | 6 | 562 | 0.000% |
| 2026-11-04 | 4.7400 | 4.7400 | 3.9300 | 4.0200 | -27.957% | 25 | 556 | +143.781% |
| 2026-11-03 | 5.6000 | 5.7300 | 5.3700 | 5.5800 | -7.463% | 131 | 557 | +75.627% |
| 2026-11-02 | 4.8600 | 6.1300 | 4.3200 | 6.0300 | -4.589% | 45 | 554 | +62.521% |
| 2026-10-30 | 4.6200 | 6.3200 | 4.6200 | 6.3200 | +79.545% | 33 | 550 | +55.063% |
| 2026-10-29 | 3.7600 | 3.7600 | 3.4100 | 3.5200 | -0.845% | 24 | 551 | +178.409% |
| 2026-10-28 | 3.5400 | 3.5800 | 3.5000 | 3.5500 | -0.838% | 10 | 551 | +176.056% |
| 2026-10-27 | 3.6000 | 3.6800 | 3.5400 | 3.5800 | -9.367% | 18 | 553 | +173.743% |
| 2026-10-26 | 4.5700 | 4.5700 | 3.8300 | 3.9500 | -17.708% | 20 | 553 | +148.101% |
| 2026-10-23 | 4.9800 | 5.0300 | 4.6300 | 4.8000 | +4.121% | 23 | 555 | +104.167% |
| 2026-10-22 | 4.1500 | 4.7900 | 4.0100 | 4.6100 | +35.988% | 22 | 553 | +112.581% |
| 2026-10-21 | 3.5000 | 3.6200 | 3.3200 | 3.3900 | -10.554% | 26 | 552 | +189.086% |
| 2026-10-20 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -3.069% | 1 | 552 | +158.575% |
| 2026-10-19 | 3.8800 | 4.0400 | 3.6200 | 3.9100 | -12.135% | 31 | 550 | +150.639% |
| 2026-10-16 | 3.4300 | 4.4500 | 3.3000 | 4.4500 | +25.352% | 28 | 551 | +120.225% |
| 2026-10-15 | 4.1300 | 4.2100 | 3.4100 | 3.5500 | +21.575% | 224 | 473 | +176.056% |
| 2026-10-14 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +2.456% | 1 | 474 | +235.616% |
| 2026-10-12 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +0.352% | 7 | 468 | +243.860% |
| 2026-10-09 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -1.045% | 1 | 469 | +245.070% |
| 2026-10-08 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -18.000% | 1 | 469 | +241.463% |
| 2026-10-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.110% | 1 | 469 | +180.000% |
| 2026-09-21 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -20.996% | 13 | 479 | +168.493% |
| 2026-09-17 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -8.333% | 1 | 479 | +112.121% |
| 2026-09-11 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -5.263% | 2 | 480 | +94.444% |
| 2026-09-03 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -1.115% | 5 | 475 | +84.211% |
| 2026-09-02 | 5.4500 | 5.5100 | 5.3800 | 5.3800 | -5.779% | 10 | 473 | +82.156% |
| 2026-09-01 | 5.7800 | 5.7800 | 5.5500 | 5.7100 | +4.963% | 11 | 462 | +71.629% |
| 2026-08-28 | 5.3400 | 5.4400 | 5.3400 | 5.4400 | +1.493% | 22 | 461 | +80.147% |
| 2026-08-27 | 5.4500 | 5.4500 | 5.3600 | 5.3600 | -19.155% | 2 | 459 | +82.836% |
| 2026-08-25 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +8.689% | 1 | 459 | +47.813% |
| 2026-08-14 | 6.1600 | 6.1600 | 6.1000 | 6.1000 | -8.819% | 2 | 460 | +60.656% |
| 2026-08-12 | 6.6200 | 6.7200 | 6.6200 | 6.6900 | -4.429% | 7 | 457 | +46.487% |
| 2026-08-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.149% | 1 | 456 | +40.000% |
| 2026-08-05 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -20.388% | 1 | 456 | +32.791% |
| 2026-08-03 | 9.8500 | 9.8500 | 9.2700 | 9.2700 | -12.299% | 5 | 455 | +5.717% |
| 2026-07-31 | 11.5300 | 11.7400 | 10.5700 | 10.5700 | -5.793% | 12 | 458 | -7.285% |
| 2026-07-30 | 12.3100 | 12.4400 | 11.2200 | 11.2200 | -15.639% | 11 | 453 | -12.656% |
| 2026-07-29 | 13.6700 | 13.8300 | 13.1800 | 13.3000 | +6.742% | 630 | 130 | -26.316% |
| 2026-07-28 | 12.4000 | 12.4700 | 12.4000 | 12.4600 | +7.692% | 252 | 4 | -21.348% |
| 2026-07-20 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | 0.000% | 4 | 0 | -15.298% |