QQQ270219P00555000
QQQ Feb 19 2027 555.00 Put
optionOPRA
EODNov 5, 2026
12.05USD+163.100%(+7.47)774Vol934OI
QQQ270219P00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.6500 | 12.0500 | 5.6500 | 12.0500 | +163.100% | 774 | 195 | 0.000% |
| 2026-11-04 | 4.4900 | 5.0800 | 4.4000 | 4.5800 | -26.720% | 35 | 195 | +163.100% |
| 2026-11-03 | 6.1800 | 6.4800 | 6.0200 | 6.2500 | -8.759% | 164 | 99 | +92.800% |
| 2026-11-02 | 5.3700 | 6.8500 | 4.9400 | 6.8500 | +11.021% | 43 | 90 | +75.912% |
| 2026-10-30 | 5.2200 | 6.1700 | 5.2200 | 6.1700 | +54.250% | 26 | 80 | +95.300% |
| 2026-10-29 | 4.1700 | 4.1800 | 3.8300 | 4.0000 | +0.251% | 34 | 82 | +201.250% |
| 2026-10-28 | 3.8900 | 4.0600 | 3.8700 | 3.9900 | -1.481% | 10 | 82 | +202.005% |
| 2026-10-27 | 4.2000 | 4.4400 | 3.8900 | 4.0500 | -10.200% | 36 | 80 | +197.531% |
| 2026-10-26 | 5.1400 | 5.1400 | 4.2800 | 4.5100 | -18.739% | 20 | 82 | +167.184% |
| 2026-10-23 | 5.4300 | 5.5500 | 5.2000 | 5.5500 | +1.463% | 25 | 79 | +117.117% |
| 2026-10-22 | 4.5500 | 5.4800 | 4.5500 | 5.4700 | +42.820% | 28 | 72 | +120.293% |
| 2026-10-21 | 3.9200 | 3.9900 | 3.6900 | 3.8300 | -9.456% | 28 | 71 | +214.621% |
| 2026-10-19 | 4.4400 | 4.4800 | 4.0200 | 4.2300 | +0.955% | 23 | 73 | +184.870% |
| 2026-10-16 | 3.7700 | 4.2400 | 3.7200 | 4.1900 | +3.970% | 28 | 71 | +187.589% |
| 2026-10-15 | 4.5700 | 4.5700 | 3.8300 | 4.0300 | +31.699% | 22 | 69 | +199.007% |
| 2026-10-13 | 3.1300 | 3.1800 | 3.0200 | 3.0600 | -3.774% | 118 | 75 | +293.791% |
| 2026-10-09 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +1.923% | 5 | 80 | +278.931% |
| 2026-10-07 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -12.849% | 1 | 79 | +286.218% |
| 2026-10-02 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -5.789% | 1 | 79 | +236.592% |
| 2026-09-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.213% | 1 | 79 | +217.105% |
| 2026-09-24 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -0.481% | 10 | 69 | +191.063% |
| 2026-09-23 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -2.804% | 6 | 69 | +189.663% |
| 2026-09-21 | 4.2300 | 4.2800 | 4.2300 | 4.2800 | -15.079% | 5 | 64 | +181.542% |
| 2026-09-18 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -10.000% | 1 | 64 | +139.087% |
| 2026-09-11 | 5.6100 | 5.6100 | 5.5900 | 5.6000 | -10.686% | 24 | 66 | +115.179% |
| 2026-09-10 | 6.1300 | 6.2700 | 6.1100 | 6.2700 | +9.807% | 6 | 65 | +92.185% |
| 2026-09-09 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +8.349% | 10 | 65 | +111.033% |
| 2026-09-08 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -2.407% | 3 | 63 | +128.653% |
| 2026-09-03 | 5.4100 | 5.4100 | 5.4000 | 5.4000 | -8.475% | 2 | 62 | +123.148% |
| 2026-08-28 | 5.9500 | 5.9800 | 5.9000 | 5.9000 | -14.863% | 8 | 59 | +104.237% |
| 2026-08-26 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -3.482% | 1 | 58 | +73.882% |
| 2026-08-25 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +7.324% | 5 | 53 | +67.827% |
| 2026-08-17 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -19.976% | 1 | 53 | +80.120% |
| 2026-08-05 | 8.2600 | 8.3600 | 8.2600 | 8.3600 | -30.042% | 7 | 47 | +44.139% |
| 2026-07-31 | 12.0000 | 12.9700 | 11.9200 | 11.9500 | -20.808% | 30 | 22 | +0.837% |
| 2026-07-29 | 14.5100 | 15.1300 | 14.5100 | 15.0900 | +10.874% | 9 | 16 | -20.146% |
| 2026-07-27 | 13.7700 | 13.7700 | 13.5300 | 13.6100 | +2.024% | 25 | 4 | -11.462% |
| 2026-07-23 | 13.6700 | 13.6700 | 13.3400 | 13.3400 | +10.066% | 2 | 3 | -9.670% |
| 2026-07-21 | 12.4800 | 12.4800 | 12.1200 | 12.1200 | 0.000% | 6 | 0 | -0.578% |