QQQ270219P00565000
QQQ Feb 19 2027 565.00 Put
optionOPRA
EODNov 5, 2026
13.43USD+163.851%(+8.34)76Vol746OI
QQQ270219P00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.3000 | 13.7600 | 9.3000 | 13.4300 | +163.851% | 76 | 721 | 0.000% |
| 2026-11-04 | 5.2900 | 5.7000 | 4.9600 | 5.0900 | -28.107% | 34 | 722 | +163.851% |
| 2026-11-03 | 7.0800 | 7.2700 | 6.8100 | 7.0800 | -7.932% | 76 | 672 | +89.689% |
| 2026-11-02 | 6.1000 | 7.7400 | 5.4900 | 7.6900 | +12.427% | 50 | 658 | +74.642% |
| 2026-10-30 | 5.8100 | 7.0300 | 5.7500 | 6.8400 | +46.467% | 77 | 675 | +96.345% |
| 2026-10-29 | 4.6200 | 4.8700 | 4.2500 | 4.6700 | +5.180% | 56 | 665 | +187.580% |
| 2026-10-28 | 4.3600 | 4.4900 | 4.3600 | 4.4400 | +0.680% | 20 | 669 | +202.477% |
| 2026-10-27 | 4.7500 | 4.9900 | 4.3700 | 4.4100 | -11.268% | 38 | 669 | +204.535% |
| 2026-10-26 | 5.8900 | 5.8900 | 4.7900 | 4.9700 | -20.480% | 42 | 672 | +170.221% |
| 2026-10-23 | 6.1600 | 6.3300 | 5.8100 | 6.2500 | -2.191% | 74 | 671 | +114.880% |
| 2026-10-22 | 5.1000 | 6.5100 | 4.9500 | 6.3900 | +51.064% | 48 | 665 | +110.172% |
| 2026-10-21 | 4.4000 | 4.4300 | 4.1500 | 4.2300 | -12.058% | 29 | 665 | +217.494% |
| 2026-10-19 | 4.8600 | 5.0000 | 4.4800 | 4.8100 | -17.918% | 27 | 668 | +179.210% |
| 2026-10-16 | 4.3000 | 6.1200 | 4.1700 | 5.8600 | +31.982% | 94 | 665 | +129.181% |
| 2026-10-15 | 4.7900 | 4.7900 | 4.2700 | 4.4400 | +9.901% | 22 | 666 | +202.477% |
| 2026-10-14 | 3.6600 | 4.1000 | 3.6200 | 4.0400 | +17.101% | 54 | 636 | +232.426% |
| 2026-10-13 | 3.3900 | 3.5100 | 3.3900 | 3.4500 | -3.900% | 16 | 636 | +289.275% |
| 2026-10-12 | 3.5100 | 3.6000 | 3.5100 | 3.5900 | -8.418% | 10 | 637 | +274.095% |
| 2026-10-08 | 3.9200 | 3.9600 | 3.9200 | 3.9200 | +13.295% | 4 | 638 | +242.602% |
| 2026-10-06 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -5.722% | 37 | 638 | +288.150% |
| 2026-10-05 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -11.779% | 1 | 638 | +265.940% |
| 2026-10-02 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -0.952% | 4 | 637 | +222.837% |
| 2026-09-30 | 4.2700 | 4.2700 | 4.2000 | 4.2000 | -5.830% | 51 | 597 | +219.762% |
| 2026-09-28 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +3.002% | 4 | 597 | +201.121% |
| 2026-09-25 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 0.000% | 5 | 594 | +210.162% |
| 2026-09-22 | 4.3100 | 4.3300 | 4.3100 | 4.3300 | -3.778% | 12 | 584 | +210.162% |
| 2026-09-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -29.797% | 5 | 584 | +198.444% |
| 2026-09-16 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +0.945% | 1 | 583 | +109.516% |
| 2026-09-14 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +3.758% | 20 | 569 | +111.496% |
| 2026-09-11 | 6.2400 | 6.2900 | 6.0700 | 6.1200 | -3.925% | 34 | 569 | +119.444% |
| 2026-09-09 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +4.942% | 15 | 570 | +110.832% |
| 2026-09-08 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +3.407% | 2 | 570 | +121.252% |
| 2026-09-04 | 5.6700 | 5.8700 | 5.6700 | 5.8700 | -2.167% | 11 | 570 | +128.790% |
| 2026-09-03 | 6.0000 | 6.0500 | 6.0000 | 6.0000 | -8.676% | 5 | 567 | +123.833% |
| 2026-09-02 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -6.143% | 5 | 567 | +104.414% |
| 2026-09-01 | 7.0700 | 7.0700 | 7.0000 | 7.0000 | +9.375% | 2 | 567 | +91.857% |
| 2026-08-31 | 6.5500 | 6.5500 | 6.4000 | 6.4000 | -5.465% | 5 | 570 | +109.844% |
| 2026-08-28 | 6.5500 | 6.7700 | 6.5500 | 6.7700 | -0.733% | 13 | 559 | +98.375% |
| 2026-08-27 | 6.9000 | 6.9000 | 6.6800 | 6.8200 | -11.082% | 57 | 556 | +96.921% |
| 2026-08-26 | 7.7500 | 7.7900 | 7.6300 | 7.6700 | -5.658% | 84 | 493 | +75.098% |
| 2026-08-25 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -2.635% | 5 | 493 | +65.191% |
| 2026-08-24 | 8.8200 | 8.8200 | 8.2400 | 8.3500 | -4.133% | 26 | 472 | +60.838% |
| 2026-08-20 | 8.5600 | 8.7200 | 8.4000 | 8.7100 | +8.875% | 43 | 447 | +54.191% |
| 2026-08-12 | 7.8400 | 8.0000 | 7.8400 | 8.0000 | -8.362% | 21 | 442 | +67.875% |
| 2026-08-11 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +3.070% | 1 | 442 | +53.837% |
| 2026-08-10 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -3.200% | 1 | 441 | +58.560% |
| 2026-08-07 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -5.508% | 4 | 442 | +53.486% |
| 2026-08-04 | 9.2700 | 9.4900 | 9.2600 | 9.2600 | -36.878% | 12 | 442 | +45.032% |
| 2026-07-30 | 15.2100 | 15.2100 | 14.6700 | 14.6700 | -4.802% | 3 | 441 | -8.453% |
| 2026-07-27 | 15.9600 | 16.0400 | 15.3400 | 15.4100 | +1.783% | 10 | 438 | -12.849% |
| 2026-07-23 | 14.9300 | 15.1400 | 14.9300 | 15.1400 | +18.559% | 4 | 438 | -11.295% |
| 2026-07-22 | 13.4100 | 13.4100 | 12.7700 | 12.7700 | -0.234% | 10 | 433 | +5.168% |
| 2026-07-21 | 13.7500 | 13.7500 | 12.8000 | 12.8000 | -4.478% | 858 | 3 | +4.922% |
| 2026-07-15 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -8.532% | 2 | 1 | +0.224% |
| 2026-07-07 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | 0.000% | 1 | 0 | -8.328% |