QQQ270219P00575000
QQQ Feb 19 2027 575.00 Put
optionOPRA
EODNov 5, 2026
13.95USD+144.737%(+8.25)1,058Vol1,606OI
QQQ270219P00575000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.7100 | 14.2400 | 9.6800 | 13.9500 | +144.737% | 1,058 | 711 | 0.000% |
| 2026-11-04 | 6.7700 | 6.7700 | 5.5400 | 5.7000 | -28.750% | 129 | 689 | +144.737% |
| 2026-11-03 | 7.8800 | 8.3000 | 7.7000 | 8.0000 | -4.988% | 65 | 684 | +74.375% |
| 2026-11-02 | 6.8700 | 8.6600 | 6.2500 | 8.4200 | +1.814% | 69 | 665 | +65.677% |
| 2026-10-30 | 6.7500 | 9.2100 | 6.6000 | 8.2700 | +56.629% | 87 | 674 | +68.682% |
| 2026-10-29 | 5.2700 | 5.4400 | 4.8300 | 5.2800 | +13.305% | 55 | 675 | +164.205% |
| 2026-10-28 | 4.8700 | 5.0300 | 4.6600 | 4.6600 | -7.723% | 24 | 667 | +199.356% |
| 2026-10-27 | 5.3700 | 5.5800 | 4.8700 | 5.0500 | -10.461% | 44 | 668 | +176.238% |
| 2026-10-26 | 6.1700 | 6.1700 | 5.3800 | 5.6400 | -19.544% | 38 | 668 | +147.340% |
| 2026-10-23 | 7.0100 | 7.0400 | 6.5200 | 7.0100 | -2.909% | 46 | 672 | +99.001% |
| 2026-10-22 | 5.8000 | 7.3000 | 5.6500 | 7.2200 | +50.731% | 52 | 669 | +93.213% |
| 2026-10-21 | 4.9100 | 4.9600 | 4.6300 | 4.7900 | -9.793% | 32 | 667 | +191.232% |
| 2026-10-20 | 5.1600 | 5.3100 | 5.1600 | 5.3100 | +0.568% | 354 | 323 | +162.712% |
| 2026-10-19 | 5.4900 | 5.6000 | 4.9700 | 5.2800 | -18.519% | 50 | 315 | +164.205% |
| 2026-10-16 | 4.8000 | 6.7700 | 4.6500 | 6.4800 | +41.176% | 48 | 314 | +115.278% |
| 2026-10-15 | 5.2600 | 5.3500 | 4.5500 | 4.5900 | -4.574% | 55 | 298 | +203.922% |
| 2026-10-14 | 3.9600 | 4.8100 | 3.9600 | 4.8100 | +27.926% | 51 | 268 | +190.021% |
| 2026-10-13 | 3.8600 | 3.9700 | 3.7600 | 3.7600 | -6.931% | 20 | 267 | +271.011% |
| 2026-10-12 | 3.9700 | 4.0400 | 3.9700 | 4.0400 | +5.208% | 8 | 268 | +245.297% |
| 2026-10-09 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -11.927% | 1 | 268 | +263.281% |
| 2026-10-08 | 3.8600 | 4.4300 | 3.8600 | 4.3600 | +12.953% | 7 | 269 | +219.954% |
| 2026-10-07 | 4.0800 | 4.0800 | 3.8600 | 3.8600 | +3.209% | 3 | 268 | +261.399% |
| 2026-10-06 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -9.443% | 3 | 265 | +272.995% |
| 2026-10-05 | 4.3100 | 4.3100 | 4.1300 | 4.1300 | -6.982% | 7 | 264 | +237.772% |
| 2026-10-02 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -7.500% | 1 | 263 | +214.189% |
| 2026-10-01 | 5.1600 | 5.1600 | 4.8000 | 4.8000 | +3.672% | 3 | 260 | +190.625% |
| 2026-09-30 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -8.679% | 1 | 259 | +201.296% |
| 2026-09-28 | 5.1000 | 5.1000 | 5.0700 | 5.0700 | +6.067% | 3 | 258 | +175.148% |
| 2026-09-25 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -4.591% | 1 | 257 | +191.841% |
| 2026-09-23 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +2.664% | 1 | 257 | +178.443% |
| 2026-09-21 | 5.2100 | 5.2100 | 4.8800 | 4.8800 | -22.540% | 5 | 257 | +185.861% |
| 2026-09-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.563% | 2 | 255 | +121.429% |
| 2026-09-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.185% | 5 | 255 | +117.969% |
| 2026-09-11 | 6.9500 | 6.9500 | 6.7400 | 6.7500 | -12.109% | 8 | 253 | +106.667% |
| 2026-09-10 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +20.000% | 1 | 252 | +81.641% |
| 2026-09-04 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -4.048% | 35 | 252 | +117.969% |
| 2026-09-03 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -8.379% | 1 | 252 | +109.145% |
| 2026-09-02 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +4.748% | 1 | 251 | +91.621% |
| 2026-08-31 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -8.432% | 1 | 252 | +100.719% |
| 2026-08-28 | 6.9300 | 7.6500 | 6.9300 | 7.5900 | -6.527% | 22 | 232 | +83.794% |
| 2026-08-26 | 8.6200 | 8.6200 | 8.1200 | 8.1200 | -8.764% | 84 | 181 | +71.798% |
| 2026-08-25 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -8.718% | 1 | 181 | +56.742% |
| 2026-08-24 | 9.7300 | 9.8000 | 9.7300 | 9.7500 | +3.945% | 5 | 178 | +43.077% |
| 2026-08-21 | 9.3600 | 9.3800 | 9.3100 | 9.3800 | -1.471% | 432 | 147 | +48.721% |
| 2026-08-20 | 9.4500 | 9.7500 | 9.3200 | 9.5200 | +2.366% | 18 | 147 | +46.534% |
| 2026-08-19 | 9.3600 | 9.3600 | 9.3000 | 9.3000 | -4.222% | 3 | 148 | +50.000% |
| 2026-08-18 | 9.7300 | 9.7300 | 9.7100 | 9.7100 | +15.321% | 3 | 149 | +43.666% |
| 2026-08-17 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -1.174% | 5 | 154 | +65.677% |
| 2026-08-14 | 8.4000 | 8.8300 | 8.4000 | 8.5200 | +1.549% | 61 | 159 | +63.732% |
| 2026-08-13 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -4.659% | 1 | 160 | +66.269% |
| 2026-08-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.172% | 1 | 159 | +58.523% |
| 2026-08-10 | 9.2700 | 9.2800 | 9.2700 | 9.2800 | -5.306% | 2 | 157 | +50.323% |
| 2026-08-07 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.578% | 3 | 154 | +42.347% |
| 2026-08-06 | 10.4000 | 10.4900 | 10.4000 | 10.4900 | +3.248% | 26 | 153 | +32.984% |
| 2026-08-05 | 10.0000 | 10.5200 | 9.9500 | 10.1600 | -2.119% | 23 | 133 | +37.303% |
| 2026-08-04 | 10.9000 | 10.9000 | 10.3800 | 10.3800 | -17.026% | 130 | 7 | +34.393% |
| 2026-08-03 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -15.644% | 3 | 4 | +11.511% |
| 2026-07-31 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -7.716% | 2 | 2 | -5.934% |
| 2026-07-29 | 16.0400 | 16.0700 | 16.0400 | 16.0700 | -4.117% | 2 | 3 | -13.192% |
| 2026-07-28 | 16.9000 | 16.9200 | 16.7600 | 16.7600 | +9.186% | 3 | 2 | -16.766% |
| 2026-07-23 | 15.5700 | 15.5700 | 15.3500 | 15.3500 | 0.000% | 2 | 0 | -9.121% |