QQQ270219P00580000
QQQ Feb 19 2027 580.00 Put
optionOPRA
EODNov 5, 2026
16.06USD+158.199%(+9.84)200Vol515OI
QQQ270219P00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.1000 | 16.0600 | 8.1000 | 16.0600 | +158.199% | 200 | 465 | 0.000% |
| 2026-11-04 | 6.5500 | 6.5800 | 6.0500 | 6.2200 | -26.910% | 45 | 463 | +158.199% |
| 2026-11-03 | 8.7900 | 8.8300 | 8.1700 | 8.5100 | -6.791% | 67 | 462 | +88.719% |
| 2026-11-02 | 7.2100 | 9.1900 | 6.6600 | 9.1300 | +7.412% | 53 | 450 | +75.904% |
| 2026-10-30 | 7.2700 | 9.8300 | 6.9900 | 8.5000 | +36.876% | 62 | 446 | +88.941% |
| 2026-10-29 | 5.5400 | 6.2100 | 5.1000 | 6.2100 | +25.963% | 66 | 446 | +158.615% |
| 2026-10-28 | 5.2200 | 5.4100 | 4.9000 | 4.9300 | -7.331% | 37 | 453 | +225.761% |
| 2026-10-27 | 5.5800 | 5.9000 | 5.1800 | 5.3200 | -10.588% | 48 | 451 | +201.880% |
| 2026-10-26 | 7.2300 | 7.2300 | 5.7100 | 5.9500 | -19.486% | 39 | 447 | +169.916% |
| 2026-10-23 | 7.2600 | 7.4500 | 6.8600 | 7.3900 | -3.651% | 46 | 445 | +117.321% |
| 2026-10-22 | 6.1700 | 7.7300 | 6.0400 | 7.6700 | +51.581% | 52 | 452 | +109.387% |
| 2026-10-21 | 5.2200 | 5.2400 | 4.9100 | 5.0600 | -9.643% | 48 | 453 | +217.391% |
| 2026-10-19 | 5.8100 | 5.9000 | 5.2700 | 5.6000 | -17.768% | 52 | 445 | +186.786% |
| 2026-10-16 | 5.0300 | 7.2500 | 4.9600 | 6.8100 | +27.767% | 52 | 442 | +135.830% |
| 2026-10-15 | 5.2200 | 5.4000 | 5.0800 | 5.3300 | +3.696% | 23 | 428 | +201.313% |
| 2026-10-14 | 4.3900 | 5.1400 | 4.2800 | 5.1400 | +27.861% | 122 | 332 | +212.451% |
| 2026-10-13 | 4.0600 | 4.1700 | 4.0100 | 4.0200 | +0.249% | 20 | 333 | +299.502% |
| 2026-10-12 | 4.1600 | 4.2400 | 4.0100 | 4.0100 | -0.988% | 117 | 322 | +300.499% |
| 2026-10-09 | 4.0900 | 4.1400 | 4.0500 | 4.0500 | -11.765% | 8 | 322 | +296.543% |
| 2026-10-08 | 4.6000 | 4.6700 | 4.5800 | 4.5900 | +15.617% | 16 | 314 | +249.891% |
| 2026-10-06 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | -12.362% | 4 | 311 | +304.534% |
| 2026-10-05 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -3.617% | 1 | 311 | +254.525% |
| 2026-10-02 | 4.7000 | 4.7600 | 4.6200 | 4.7000 | -6.188% | 5 | 310 | +241.702% |
| 2026-10-01 | 5.0200 | 5.0200 | 5.0100 | 5.0100 | +1.008% | 2 | 308 | +220.559% |
| 2026-09-30 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -7.290% | 2 | 308 | +223.790% |
| 2026-09-29 | 5.1700 | 5.3500 | 5.1700 | 5.3500 | +2.687% | 11 | 309 | +200.187% |
| 2026-09-28 | 5.3500 | 5.3500 | 5.2100 | 5.2100 | -3.519% | 4 | 308 | +208.253% |
| 2026-09-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +10.429% | 1 | 307 | +197.407% |
| 2026-09-22 | 5.0100 | 5.0100 | 4.8900 | 4.8900 | -7.034% | 10 | 299 | +228.425% |
| 2026-09-21 | 5.5000 | 5.5100 | 5.2600 | 5.2600 | -14.192% | 9 | 299 | +205.323% |
| 2026-09-18 | 6.5500 | 6.7000 | 6.1300 | 6.1300 | -10.511% | 167 | 289 | +161.990% |
| 2026-09-17 | 6.9500 | 7.0000 | 6.8500 | 6.8500 | -17.370% | 54 | 246 | +134.453% |
| 2026-09-16 | 7.5900 | 8.2900 | 7.5900 | 8.2900 | +7.245% | 63 | 247 | +93.727% |
| 2026-09-14 | 8.1400 | 8.1400 | 7.7300 | 7.7300 | +6.036% | 33 | 242 | +107.762% |
| 2026-09-11 | 7.3200 | 7.4800 | 7.2900 | 7.2900 | -10.111% | 13 | 237 | +120.302% |
| 2026-09-10 | 8.4000 | 8.4500 | 7.9800 | 8.1100 | +9.152% | 41 | 230 | +98.027% |
| 2026-09-09 | 7.5000 | 7.5500 | 7.4300 | 7.4300 | +3.771% | 66 | 204 | +116.151% |
| 2026-09-08 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +5.917% | 2 | 204 | +124.302% |
| 2026-09-04 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -4.385% | 3 | 202 | +137.574% |
| 2026-09-03 | 7.4000 | 7.4000 | 7.0600 | 7.0700 | -16.331% | 236 | 371 | +127.157% |
| 2026-09-01 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +9.740% | 5 | 366 | +90.059% |
| 2026-08-31 | 7.9700 | 7.9700 | 7.7000 | 7.7000 | +4.054% | 3 | 364 | +108.571% |
| 2026-08-28 | 7.3200 | 7.4000 | 7.3200 | 7.4000 | -3.771% | 31 | 347 | +117.027% |
| 2026-08-27 | 8.0000 | 8.0400 | 7.6900 | 7.6900 | -10.581% | 23 | 342 | +108.843% |
| 2026-08-26 | 9.1000 | 9.1000 | 8.5500 | 8.6000 | -8.021% | 68 | 287 | +86.744% |
| 2026-08-25 | 9.1800 | 9.3500 | 9.1800 | 9.3500 | -3.309% | 2 | 287 | +71.765% |
| 2026-08-24 | 10.2400 | 10.3000 | 9.5900 | 9.6700 | +1.789% | 184 | 139 | +66.081% |
| 2026-08-21 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | -6.771% | 12 | 129 | +69.053% |
| 2026-08-20 | 10.0900 | 10.2000 | 9.7800 | 10.1900 | +5.160% | 19 | 127 | +57.605% |
| 2026-08-19 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -1.624% | 1 | 127 | +65.738% |
| 2026-08-18 | 10.0000 | 10.0000 | 9.8400 | 9.8500 | +9.444% | 4 | 130 | +63.046% |
| 2026-08-17 | 8.9400 | 9.0000 | 8.9400 | 9.0000 | +7.527% | 9 | 139 | +78.444% |
| 2026-08-13 | 8.7000 | 8.8800 | 8.3700 | 8.3700 | -7.309% | 58 | 193 | +91.876% |
| 2026-08-12 | 9.4000 | 9.5000 | 9.0300 | 9.0300 | -9.428% | 13 | 188 | +77.852% |
| 2026-08-10 | 9.8800 | 9.9700 | 9.7200 | 9.9700 | -1.579% | 7 | 188 | +61.083% |
| 2026-08-07 | 10.5400 | 10.6100 | 10.0000 | 10.1300 | -6.636% | 54 | 154 | +58.539% |
| 2026-08-06 | 11.0200 | 11.2500 | 10.8500 | 10.8500 | +0.743% | 47 | 124 | +48.018% |
| 2026-08-05 | 10.4800 | 11.0000 | 10.4800 | 10.7700 | 0.000% | 76 | 64 | +49.118% |
| 2026-08-04 | 10.8700 | 10.8700 | 10.7700 | 10.7700 | -18.533% | 3 | 61 | +49.118% |
| 2026-08-03 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -18.646% | 5 | 56 | +21.483% |
| 2026-07-31 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -8.192% | 5 | 51 | -1.169% |
| 2026-07-30 | 17.7600 | 17.7700 | 17.6900 | 17.7000 | -0.338% | 42 | 33 | -9.266% |
| 2026-07-28 | 19.5000 | 19.5000 | 17.7600 | 17.7600 | -3.531% | 3 | 32 | -9.572% |
| 2026-07-27 | 18.6700 | 18.8500 | 18.4100 | 18.4100 | +3.195% | 25 | 13 | -12.765% |
| 2026-07-24 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | +15.320% | 1 | 12 | -9.978% |
| 2026-07-16 | 15.4900 | 15.4900 | 15.4700 | 15.4700 | +2.791% | 3 | 10 | +3.814% |
| 2026-07-15 | 14.8700 | 15.0500 | 14.8100 | 15.0500 | +3.436% | 10 | 3 | +6.711% |
| 2026-07-09 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -10.791% | 2 | 1 | +10.378% |
| 2026-07-08 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | 0.000% | 1 | 0 | -1.533% |