QQQ270219P00570000
QQQ Feb 19 2027 570.00 Put
optionOPRA
EODNov 5, 2026
13.26USD+144.649%(+7.84)876Vol1,615OI
QQQ270219P00570000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.4900 | 13.5100 | 9.4900 | 13.2600 | +144.649% | 876 | 952 | 0.000% |
| 2026-11-04 | 5.6100 | 6.0300 | 5.2600 | 5.4200 | -27.733% | 28 | 949 | +144.649% |
| 2026-11-03 | 7.4600 | 7.7700 | 7.2700 | 7.5000 | -5.063% | 57 | 940 | +76.800% |
| 2026-11-02 | 6.5300 | 8.2100 | 5.8900 | 7.9000 | -1.003% | 54 | 927 | +67.848% |
| 2026-10-30 | 6.4900 | 8.1100 | 6.1400 | 7.9800 | +61.538% | 42 | 919 | +66.165% |
| 2026-10-29 | 4.8600 | 5.1700 | 4.5200 | 4.9400 | +5.106% | 444 | 590 | +168.421% |
| 2026-10-28 | 4.6500 | 4.7100 | 4.6200 | 4.7000 | -0.634% | 10 | 588 | +182.128% |
| 2026-10-27 | 5.1200 | 5.3100 | 4.6500 | 4.7300 | -10.586% | 38 | 588 | +180.338% |
| 2026-10-26 | 5.8700 | 5.8700 | 5.0800 | 5.2900 | -19.360% | 38 | 586 | +150.662% |
| 2026-10-23 | 6.5000 | 6.6800 | 6.1200 | 6.5600 | -3.245% | 43 | 584 | +102.134% |
| 2026-10-22 | 5.5200 | 6.8800 | 5.2800 | 6.7800 | +51.002% | 53 | 582 | +95.575% |
| 2026-10-21 | 4.6900 | 4.6900 | 4.3900 | 4.4900 | -12.646% | 42 | 573 | +195.323% |
| 2026-10-20 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +1.984% | 4 | 573 | +157.977% |
| 2026-10-19 | 5.1400 | 5.3500 | 4.7500 | 5.0400 | -17.105% | 75 | 566 | +163.095% |
| 2026-10-16 | 4.5800 | 6.4600 | 4.4100 | 6.0800 | +28.814% | 50 | 563 | +118.092% |
| 2026-10-15 | 5.0100 | 5.0900 | 4.5300 | 4.7200 | +2.386% | 18 | 562 | +180.932% |
| 2026-10-14 | 3.7600 | 4.6100 | 3.7600 | 4.6100 | +28.412% | 29 | 566 | +187.636% |
| 2026-10-13 | 3.6100 | 3.7400 | 3.5700 | 3.5900 | -5.277% | 20 | 567 | +269.359% |
| 2026-10-12 | 3.8000 | 3.8100 | 3.7800 | 3.7900 | +4.986% | 8 | 566 | +249.868% |
| 2026-10-09 | 3.6100 | 3.6500 | 3.4900 | 3.6100 | -11.951% | 108 | 558 | +267.313% |
| 2026-10-08 | 3.6000 | 4.1800 | 3.6000 | 4.1000 | +12.637% | 9 | 553 | +223.415% |
| 2026-10-07 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +3.704% | 1 | 552 | +264.286% |
| 2026-10-06 | 3.6400 | 3.6400 | 3.4600 | 3.5100 | -17.021% | 15 | 557 | +277.778% |
| 2026-10-02 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -15.569% | 1 | 556 | +213.475% |
| 2026-09-28 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +10.110% | 10 | 561 | +164.671% |
| 2026-09-25 | 4.8900 | 4.8900 | 4.5400 | 4.5500 | +2.941% | 15 | 569 | +191.429% |
| 2026-09-22 | 4.4100 | 4.4200 | 4.4100 | 4.4200 | -6.356% | 2 | 569 | +200.000% |
| 2026-09-21 | 4.9000 | 4.9000 | 4.7000 | 4.7200 | -20.000% | 25 | 558 | +180.932% |
| 2026-09-18 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -3.437% | 1 | 559 | +124.746% |
| 2026-09-17 | 6.2100 | 6.2100 | 6.1100 | 6.1100 | -12.086% | 12 | 569 | +117.021% |
| 2026-09-16 | 6.8000 | 6.9500 | 6.8000 | 6.9500 | +1.757% | 283 | 635 | +90.791% |
| 2026-09-14 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +5.564% | 2 | 633 | +94.143% |
| 2026-09-11 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -14.305% | 1 | 632 | +104.946% |
| 2026-09-10 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +26.043% | 1 | 631 | +75.629% |
| 2026-09-04 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -5.222% | 1 | 631 | +121.369% |
| 2026-09-03 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -8.671% | 1 | 631 | +109.810% |
| 2026-09-02 | 7.1800 | 7.1800 | 6.9200 | 6.9200 | -2.535% | 7 | 624 | +91.618% |
| 2026-08-27 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -7.792% | 10 | 624 | +86.761% |
| 2026-08-26 | 7.9900 | 8.1800 | 7.7000 | 7.7000 | -9.412% | 137 | 492 | +72.208% |
| 2026-08-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.508% | 1 | 491 | +56.000% |
| 2026-08-20 | 8.8400 | 9.2300 | 8.8400 | 9.1900 | +19.817% | 13 | 488 | +44.287% |
| 2026-08-17 | 7.6400 | 7.6700 | 7.6400 | 7.6700 | -5.658% | 12 | 481 | +72.881% |
| 2026-08-14 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +4.231% | 1 | 482 | +63.100% |
| 2026-08-13 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -11.864% | 1 | 482 | +70.000% |
| 2026-08-10 | 8.9200 | 8.9200 | 8.8500 | 8.8500 | -7.813% | 3 | 481 | +49.831% |
| 2026-08-05 | 9.5400 | 9.7000 | 9.5400 | 9.6000 | -3.030% | 5 | 480 | +38.125% |
| 2026-08-04 | 9.9600 | 9.9700 | 9.9000 | 9.9000 | -15.385% | 15 | 467 | +33.939% |
| 2026-08-03 | 13.3100 | 13.3100 | 11.5100 | 11.7000 | -25.048% | 7 | 468 | +13.333% |
| 2026-07-30 | 16.0500 | 16.0700 | 15.6100 | 15.6100 | -11.256% | 9 | 463 | -15.054% |
| 2026-07-29 | 17.6600 | 17.6600 | 17.5900 | 17.5900 | +10.559% | 2 | 462 | -24.616% |
| 2026-07-28 | 16.7500 | 16.7500 | 15.8500 | 15.9100 | -0.810% | 53 | 462 | -16.656% |
| 2026-07-27 | 16.0700 | 17.0600 | 16.0400 | 16.0400 | +3.085% | 669 | 135 | -17.332% |
| 2026-07-24 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | +16.033% | 1 | 134 | -14.781% |
| 2026-07-22 | 13.9700 | 14.0300 | 13.4100 | 13.4100 | -3.525% | 3 | 133 | -1.119% |
| 2026-07-21 | 14.0300 | 14.0400 | 13.7300 | 13.9000 | -4.729% | 133 | 4 | -4.604% |
| 2026-07-20 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -5.871% | 1 | 3 | -9.116% |
| 2026-07-17 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +17.960% | 1 | 2 | -14.452% |
| 2026-07-15 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | 0.000% | 2 | 0 | +0.913% |