QQQ270219P00550000
QQQ Feb 19 2027 550.00 Put
optionOPRA
EODNov 5, 2026
11.21USD+166.905%(+7.01)1,528Vol3,889OI
QQQ270219P00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.3600 | 11.3000 | 5.3600 | 11.2100 | +166.905% | 1,528 | 2,692 | 0.000% |
| 2026-11-04 | 4.8900 | 4.8900 | 4.1600 | 4.2000 | -29.530% | 61 | 2,711 | +166.905% |
| 2026-11-03 | 6.1000 | 6.1000 | 5.7200 | 5.9600 | -3.404% | 54 | 2,701 | +88.087% |
| 2026-11-02 | 5.0200 | 6.4900 | 4.6200 | 6.1700 | -1.908% | 82 | 2,662 | +81.686% |
| 2026-10-30 | 5.1800 | 6.9200 | 4.8700 | 6.2900 | +38.546% | 158 | 2,598 | +78.219% |
| 2026-10-29 | 3.9900 | 4.5400 | 3.6300 | 4.5400 | +27.887% | 39 | 2,586 | +146.916% |
| 2026-10-28 | 3.7300 | 3.8000 | 3.5500 | 3.5500 | -6.332% | 40 | 2,567 | +215.775% |
| 2026-10-27 | 4.2000 | 4.2300 | 3.7100 | 3.7900 | -10.190% | 42 | 2,566 | +195.778% |
| 2026-10-26 | 4.9100 | 4.9100 | 4.0600 | 4.2200 | -20.677% | 70 | 2,559 | +165.640% |
| 2026-10-23 | 5.2700 | 5.3200 | 4.8900 | 5.3200 | +7.692% | 35 | 2,563 | +110.714% |
| 2026-10-22 | 4.3000 | 5.4300 | 4.3000 | 4.9400 | +37.604% | 49 | 2,555 | +126.923% |
| 2026-10-21 | 3.7000 | 3.8700 | 3.5200 | 3.5900 | -9.114% | 40 | 2,561 | +212.256% |
| 2026-10-20 | 4.4600 | 4.6400 | 3.9000 | 3.9500 | -5.502% | 271 | 2,342 | +183.797% |
| 2026-10-19 | 4.0900 | 4.2600 | 3.8400 | 4.1800 | -14.694% | 35 | 2,343 | +168.182% |
| 2026-10-16 | 3.6100 | 5.0800 | 3.5300 | 4.9000 | +29.973% | 34 | 2,340 | +128.776% |
| 2026-10-15 | 4.3800 | 4.3800 | 3.6000 | 3.7700 | +18.927% | 26 | 2,342 | +197.347% |
| 2026-10-14 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +8.562% | 1 | 2,341 | +253.628% |
| 2026-10-13 | 2.9700 | 3.0100 | 2.8900 | 2.9200 | -0.680% | 41 | 2,338 | +283.904% |
| 2026-10-12 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | -1.010% | 7 | 2,335 | +281.293% |
| 2026-10-09 | 3.0300 | 3.0300 | 2.9700 | 2.9700 | -9.451% | 106 | 2,340 | +277.441% |
| 2026-10-08 | 3.0300 | 3.5200 | 3.0000 | 3.2800 | +14.286% | 183 | 2,431 | +241.768% |
| 2026-10-06 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | -7.419% | 96 | 2,391 | +290.592% |
| 2026-10-05 | 3.2300 | 3.2300 | 3.1000 | 3.1000 | -18.848% | 7 | 2,389 | +261.613% |
| 2026-10-01 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +6.704% | 1 | 2,388 | +193.455% |
| 2026-09-30 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | -8.673% | 100 | 2,388 | +213.128% |
| 2026-09-29 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +3.979% | 10 | 2,388 | +185.969% |
| 2026-09-25 | 3.8500 | 3.9600 | 3.7600 | 3.7700 | -3.581% | 4 | 2,389 | +197.347% |
| 2026-09-24 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +0.256% | 1 | 2,389 | +186.701% |
| 2026-09-23 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | +6.849% | 4 | 2,388 | +187.436% |
| 2026-09-22 | 3.7300 | 3.7300 | 3.6500 | 3.6500 | -10.099% | 7 | 2,387 | +207.123% |
| 2026-09-21 | 4.0200 | 4.0600 | 3.9200 | 4.0600 | -15.417% | 10 | 2,378 | +176.108% |
| 2026-09-18 | 4.7600 | 4.8100 | 4.7600 | 4.8000 | -3.030% | 5 | 2,376 | +133.542% |
| 2026-09-17 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -14.062% | 4 | 2,376 | +126.465% |
| 2026-09-16 | 5.5400 | 5.7600 | 5.3900 | 5.7600 | -3.356% | 8 | 2,376 | +94.618% |
| 2026-09-15 | 5.7000 | 6.0000 | 5.6700 | 5.9600 | +6.810% | 5 | 2,375 | +88.087% |
| 2026-09-14 | 6.2400 | 6.2400 | 5.5600 | 5.5800 | +7.308% | 18 | 2,372 | +100.896% |
| 2026-09-11 | 5.3200 | 5.3200 | 5.2000 | 5.2000 | -13.043% | 72 | 2,373 | +115.577% |
| 2026-09-10 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +10.946% | 10 | 2,383 | +87.458% |
| 2026-09-09 | 5.3600 | 5.3900 | 5.3600 | 5.3900 | +0.936% | 4 | 2,383 | +107.978% |
| 2026-09-08 | 5.4900 | 5.4900 | 5.3400 | 5.3400 | +4.501% | 3 | 2,382 | +109.925% |
| 2026-09-03 | 5.1200 | 5.1200 | 5.1100 | 5.1100 | -8.750% | 3 | 2,383 | +119.374% |
| 2026-09-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.667% | 1 | 2,383 | +100.179% |
| 2026-09-01 | 5.7200 | 6.0000 | 5.7200 | 6.0000 | +4.167% | 32 | 2,355 | +86.833% |
| 2026-08-31 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +3.784% | 1 | 2,354 | +94.618% |
| 2026-08-28 | 5.6600 | 5.6900 | 5.5500 | 5.5500 | -0.538% | 8 | 2,357 | +101.982% |
| 2026-08-27 | 6.0900 | 6.0900 | 5.5800 | 5.5800 | -14.679% | 2 | 2,357 | +100.896% |
| 2026-08-25 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -7.887% | 1 | 2,358 | +71.407% |
| 2026-08-24 | 7.1400 | 7.1400 | 7.0800 | 7.1000 | +4.412% | 51 | 2,308 | +57.887% |
| 2026-08-21 | 7.0300 | 7.0300 | 6.8000 | 6.8000 | -9.333% | 5 | 2,311 | +64.853% |
| 2026-08-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +3.022% | 35 | 2,278 | +49.467% |
| 2026-08-19 | 7.5500 | 7.5500 | 7.2200 | 7.2800 | -2.933% | 6 | 2,299 | +53.984% |
| 2026-08-18 | 7.4000 | 7.7300 | 7.3300 | 7.5000 | +14.329% | 109 | 2,201 | +49.467% |
| 2026-08-17 | 6.3600 | 6.5600 | 6.3600 | 6.5600 | -3.102% | 4 | 2,199 | +70.884% |
| 2026-08-14 | 6.4700 | 6.7700 | 6.4700 | 6.7700 | +5.288% | 12 | 2,189 | +65.583% |
| 2026-08-13 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -5.441% | 1 | 2,189 | +74.339% |
| 2026-08-12 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -7.984% | 34 | 2,181 | +64.853% |
| 2026-08-11 | 7.3600 | 7.6300 | 7.2100 | 7.3900 | +1.791% | 5 | 2,178 | +51.691% |
| 2026-08-10 | 7.4900 | 7.4900 | 7.1000 | 7.2600 | -12.635% | 6 | 2,177 | +54.408% |
| 2026-08-06 | 8.7700 | 8.7700 | 8.2900 | 8.3100 | -0.598% | 6 | 2,177 | +34.898% |
| 2026-08-05 | 7.8000 | 8.3600 | 7.7100 | 8.3600 | +3.594% | 4 | 2,177 | +34.091% |
| 2026-08-04 | 8.6200 | 8.6200 | 8.0700 | 8.0700 | -21.422% | 4 | 2,175 | +38.910% |
| 2026-08-03 | 10.3400 | 10.3400 | 10.2600 | 10.2700 | -6.466% | 4 | 2,175 | +9.153% |
| 2026-07-31 | 12.2700 | 12.5100 | 10.8500 | 10.9800 | -6.154% | 1,200 | 1,513 | +2.095% |
| 2026-07-30 | 12.7000 | 12.7800 | 11.4100 | 11.7000 | -15.948% | 409 | 1,295 | -4.188% |
| 2026-07-29 | 13.8300 | 14.0500 | 13.6800 | 13.9200 | -2.453% | 97 | 1,238 | -19.468% |
| 2026-07-28 | 14.4200 | 14.4200 | 14.2700 | 14.2700 | +10.363% | 2 | 1,238 | -21.444% |
| 2026-07-27 | 12.6000 | 13.8600 | 12.6000 | 12.9300 | -4.080% | 1,532 | 386 | -13.302% |
| 2026-07-24 | 13.8200 | 13.8200 | 13.4800 | 13.4800 | +3.852% | 6 | 380 | -16.840% |
| 2026-07-23 | 13.0200 | 13.2000 | 12.5600 | 12.9800 | +16.100% | 179 | 266 | -13.636% |
| 2026-07-22 | 11.3800 | 11.3900 | 11.1800 | 11.1800 | -3.621% | 320 | 49 | +0.268% |
| 2026-07-21 | 11.4000 | 11.9400 | 11.4000 | 11.6000 | -7.274% | 9 | 48 | -3.362% |
| 2026-07-20 | 12.5000 | 12.5100 | 12.5000 | 12.5100 | +8.500% | 2 | 47 | -10.392% |
| 2026-07-16 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -0.945% | 5 | 43 | -2.775% |
| 2026-07-15 | 11.6300 | 11.6400 | 11.6300 | 11.6400 | +12.031% | 34 | 9 | -3.694% |
| 2026-07-10 | 10.4200 | 10.4200 | 10.3900 | 10.3900 | -19.644% | 5 | 4 | +7.892% |
| 2026-07-02 | 12.9600 | 12.9600 | 12.9300 | 12.9300 | 0.000% | 4 | 0 | -13.302% |