QQQ270219P00560000
QQQ Feb 19 2027 560.00 Put
optionOPRA
EODNov 5, 2026
11.50USD+142.616%(+6.76)98Vol1,568OI
QQQ270219P00560000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.2500 | 12.0000 | 6.2500 | 11.5000 | +142.616% | 98 | 1,517 | 0.000% |
| 2026-11-04 | 4.9400 | 5.3800 | 4.6400 | 4.7400 | -29.148% | 167 | 1,477 | +142.616% |
| 2026-11-03 | 6.6300 | 6.8900 | 6.4000 | 6.6900 | -7.341% | 31 | 1,477 | +71.898% |
| 2026-11-02 | 5.8900 | 7.2500 | 5.2400 | 7.2200 | +12.989% | 49 | 1,466 | +59.280% |
| 2026-10-30 | 5.7200 | 7.7000 | 5.4400 | 6.3900 | +43.596% | 42 | 1,464 | +79.969% |
| 2026-10-29 | 4.3600 | 4.5600 | 4.0400 | 4.4500 | +5.701% | 46 | 1,460 | +158.427% |
| 2026-10-28 | 4.1300 | 4.2900 | 4.0900 | 4.2100 | +0.238% | 16 | 1,467 | +173.159% |
| 2026-10-27 | 4.4500 | 4.6700 | 4.1300 | 4.2000 | -11.392% | 41 | 1,470 | +173.810% |
| 2026-10-26 | 5.2000 | 5.2000 | 4.5200 | 4.7400 | -19.388% | 20 | 1,474 | +142.616% |
| 2026-10-23 | 5.7700 | 5.9400 | 5.5100 | 5.8800 | -3.130% | 46 | 1,479 | +95.578% |
| 2026-10-22 | 4.8700 | 6.1200 | 4.7100 | 6.0700 | +50.248% | 57 | 1,473 | +89.456% |
| 2026-10-21 | 4.3400 | 4.3400 | 3.9100 | 4.0400 | -10.022% | 72 | 1,468 | +184.653% |
| 2026-10-20 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -0.664% | 1 | 1,467 | +156.125% |
| 2026-10-19 | 4.6600 | 4.7300 | 4.2600 | 4.5200 | -16.759% | 33 | 1,465 | +154.425% |
| 2026-10-16 | 4.0100 | 5.7500 | 3.9300 | 5.4300 | +41.406% | 57 | 1,461 | +111.786% |
| 2026-10-15 | 4.6600 | 4.6600 | 3.8400 | 3.8400 | -4.950% | 36 | 1,449 | +199.479% |
| 2026-10-14 | 3.5400 | 4.0900 | 3.5000 | 4.0400 | +25.466% | 26 | 1,445 | +184.653% |
| 2026-10-13 | 3.2500 | 3.3600 | 3.1800 | 3.2200 | -4.734% | 40 | 1,446 | +257.143% |
| 2026-10-12 | 3.3500 | 3.4100 | 3.3500 | 3.3800 | +1.502% | 14 | 1,448 | +240.237% |
| 2026-10-09 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -6.461% | 1 | 1,447 | +245.345% |
| 2026-10-08 | 3.3500 | 3.6400 | 3.3500 | 3.5600 | +6.907% | 4 | 1,445 | +223.034% |
| 2026-10-07 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +2.462% | 2 | 1,443 | +245.345% |
| 2026-10-06 | 3.3200 | 3.3300 | 3.2500 | 3.2500 | -17.303% | 41 | 1,447 | +253.846% |
| 2026-10-02 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -7.529% | 4 | 1,443 | +192.621% |
| 2026-09-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.388% | 5 | 1,448 | +170.588% |
| 2026-09-24 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +11.002% | 1 | 1,448 | +153.304% |
| 2026-09-22 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -4.439% | 11 | 1,437 | +181.174% |
| 2026-09-21 | 4.4900 | 4.4900 | 4.2800 | 4.2800 | -13.360% | 6 | 1,431 | +168.692% |
| 2026-09-18 | 5.2900 | 5.2900 | 4.9400 | 4.9400 | -16.271% | 55 | 1,431 | +132.794% |
| 2026-09-11 | 5.9200 | 6.0800 | 5.8900 | 5.9000 | +5.357% | 8 | 1,429 | +94.915% |
| 2026-09-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 4 | 1,429 | +105.357% |
| 2026-09-03 | 5.9700 | 5.9700 | 5.6000 | 5.6000 | -7.743% | 11 | 1,424 | +105.357% |
| 2026-09-02 | 6.4300 | 6.4300 | 6.0600 | 6.0700 | -10.074% | 9 | 1,419 | +89.456% |
| 2026-09-01 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +10.656% | 1 | 1,419 | +70.370% |
| 2026-08-31 | 6.2500 | 6.5200 | 6.1000 | 6.1000 | +0.993% | 11 | 1,413 | +88.525% |
| 2026-08-28 | 6.2500 | 6.2500 | 6.0400 | 6.0400 | -4.279% | 2 | 1,413 | +90.397% |
| 2026-08-27 | 6.7000 | 6.7000 | 6.3100 | 6.3100 | -9.857% | 14 | 1,400 | +82.250% |
| 2026-08-26 | 7.3300 | 7.3300 | 7.0000 | 7.0000 | -7.652% | 3 | 1,397 | +64.286% |
| 2026-08-25 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -6.535% | 5 | 1,397 | +51.715% |
| 2026-08-21 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -1.338% | 1 | 1,398 | +41.800% |
| 2026-08-20 | 8.2000 | 8.2200 | 7.9700 | 8.2200 | +2.750% | 4 | 1,396 | +39.903% |
| 2026-08-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 1 | 1,396 | +43.750% |
| 2026-08-18 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +11.724% | 1 | 1,395 | +41.975% |
| 2026-08-14 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | +0.975% | 12 | 1,393 | +58.621% |
| 2026-08-13 | 7.2200 | 7.2200 | 7.1200 | 7.1800 | -3.624% | 11 | 1,391 | +60.167% |
| 2026-08-12 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -9.146% | 1 | 1,391 | +54.362% |
| 2026-08-11 | 8.2200 | 8.2200 | 8.2000 | 8.2000 | -0.365% | 7 | 1,391 | +40.244% |
| 2026-08-07 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -5.075% | 3 | 1,391 | +39.733% |
| 2026-08-05 | 8.6500 | 8.6700 | 8.6500 | 8.6700 | -2.803% | 6 | 1,389 | +32.641% |
| 2026-08-04 | 9.6400 | 9.6800 | 8.8000 | 8.9200 | -17.712% | 42 | 1,390 | +28.924% |
| 2026-08-03 | 10.8100 | 10.8400 | 10.8100 | 10.8400 | -11.293% | 2 | 1,389 | +6.089% |
| 2026-07-31 | 12.0000 | 13.8500 | 12.0000 | 12.2200 | -11.321% | 206 | 1,287 | -5.892% |
| 2026-07-30 | 13.8000 | 13.9100 | 13.7800 | 13.7800 | -3.501% | 3 | 1,285 | -16.546% |
| 2026-07-28 | 16.1300 | 16.1300 | 14.2800 | 14.2800 | -3.121% | 4 | 1,285 | -19.468% |
| 2026-07-27 | 14.1800 | 15.4600 | 13.8500 | 14.7400 | +1.936% | 1,371 | 589 | -21.981% |
| 2026-07-23 | 14.3200 | 14.5900 | 13.9500 | 14.4600 | +16.613% | 310 | 435 | -20.470% |
| 2026-07-22 | 12.2500 | 12.4000 | 12.0000 | 12.4000 | -0.641% | 10 | 429 | -7.258% |
| 2026-07-21 | 13.1800 | 13.2900 | 12.4000 | 12.4800 | +6.394% | 831 | 16 | -7.853% |
| 2026-07-15 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -3.852% | 1 | 15 | -1.961% |
| 2026-07-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.215% | 2 | 13 | -5.738% |
| 2026-07-13 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -6.084% | 2 | 12 | -6.883% |
| 2026-07-07 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +6.478% | 2 | 11 | -12.548% |
| 2026-07-06 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -8.923% | 8 | 3 | -6.883% |
| 2026-07-02 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +8.480% | 1 | 2 | -15.192% |
| 2026-07-01 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 2 | 0 | -8.000% |