QQQ270219P00585000
QQQ Feb 19 2027 585.00 Put
optionOPRA
EODNov 5, 2026
16.57USD+151.061%(+9.97)280Vol596OI
QQQ270219P00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.1000 | 16.5700 | 11.1000 | 16.5700 | +151.061% | 280 | 410 | 0.000% |
| 2026-11-04 | 6.8900 | 6.8900 | 6.4600 | 6.6000 | -26.667% | 63 | 412 | +151.061% |
| 2026-11-03 | 9.3400 | 9.3400 | 8.7100 | 9.0000 | -6.929% | 89 | 407 | +84.111% |
| 2026-11-02 | 7.8000 | 9.8300 | 7.0900 | 9.6700 | -6.208% | 124 | 327 | +71.355% |
| 2026-10-30 | 7.4800 | 10.3300 | 7.4800 | 10.3100 | +74.746% | 52 | 301 | +60.718% |
| 2026-10-29 | 6.0000 | 6.1800 | 5.4000 | 5.9000 | +8.456% | 42 | 303 | +180.847% |
| 2026-10-28 | 5.5800 | 5.6500 | 5.4400 | 5.4400 | -3.887% | 25 | 300 | +204.596% |
| 2026-10-27 | 5.9600 | 6.3000 | 5.5000 | 5.6600 | -9.585% | 44 | 294 | +192.756% |
| 2026-10-26 | 6.8200 | 6.8200 | 6.0200 | 6.2600 | -20.558% | 42 | 292 | +164.696% |
| 2026-10-23 | 8.1100 | 8.1100 | 7.3000 | 7.8800 | -2.596% | 96 | 295 | +110.279% |
| 2026-10-22 | 6.5900 | 8.1600 | 6.3600 | 8.0900 | +51.782% | 68 | 283 | +104.821% |
| 2026-10-21 | 5.4800 | 5.5400 | 5.2000 | 5.3300 | -12.908% | 26 | 279 | +210.882% |
| 2026-10-20 | 6.3500 | 6.3500 | 6.1200 | 6.1200 | +2.513% | 2 | 279 | +170.752% |
| 2026-10-19 | 6.1500 | 6.2900 | 5.5800 | 5.9700 | -16.736% | 46 | 279 | +177.554% |
| 2026-10-16 | 5.3800 | 7.6400 | 5.2100 | 7.1700 | +28.036% | 43 | 281 | +131.102% |
| 2026-10-15 | 6.1900 | 6.1900 | 5.3800 | 5.6000 | +6.262% | 13 | 280 | +195.893% |
| 2026-10-14 | 4.6000 | 5.2700 | 4.4900 | 5.2700 | +22.274% | 25 | 280 | +214.421% |
| 2026-10-13 | 4.2500 | 4.4300 | 4.2500 | 4.3100 | -2.928% | 18 | 281 | +284.455% |
| 2026-10-12 | 4.4300 | 4.4600 | 4.4100 | 4.4400 | -6.329% | 8 | 281 | +273.198% |
| 2026-10-08 | 4.3000 | 4.9900 | 4.3000 | 4.7400 | +11.529% | 34 | 278 | +249.578% |
| 2026-10-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.973% | 1 | 279 | +289.882% |
| 2026-10-05 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -8.316% | 1 | 279 | +266.593% |
| 2026-10-02 | 4.9800 | 4.9800 | 4.9300 | 4.9300 | -10.036% | 3 | 278 | +236.105% |
| 2026-10-01 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -6.325% | 1 | 277 | +202.372% |
| 2026-09-28 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +5.787% | 2 | 276 | +183.248% |
| 2026-09-25 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -3.659% | 1 | 276 | +199.638% |
| 2026-09-24 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +9.751% | 2 | 278 | +188.676% |
| 2026-09-22 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -7.270% | 4 | 278 | +216.826% |
| 2026-09-21 | 5.7200 | 5.7200 | 5.6400 | 5.6400 | -20.000% | 4 | 282 | +193.794% |
| 2026-09-18 | 7.0400 | 7.0500 | 7.0400 | 7.0500 | -1.399% | 2 | 281 | +135.035% |
| 2026-09-17 | 7.3200 | 7.3200 | 7.1500 | 7.1500 | -19.482% | 6 | 280 | +131.748% |
| 2026-09-16 | 7.8900 | 8.8800 | 7.8900 | 8.8800 | +3.981% | 5 | 277 | +86.599% |
| 2026-09-15 | 8.3900 | 8.5400 | 8.3900 | 8.5400 | -0.350% | 16 | 273 | +94.028% |
| 2026-09-10 | 8.5900 | 8.5900 | 8.5700 | 8.5700 | +9.033% | 3 | 272 | +93.349% |
| 2026-09-09 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +4.940% | 2 | 270 | +110.814% |
| 2026-09-08 | 7.5400 | 7.5400 | 7.4900 | 7.4900 | +2.183% | 2 | 270 | +121.228% |
| 2026-09-04 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -2.527% | 4 | 270 | +126.057% |
| 2026-09-03 | 7.4100 | 7.5200 | 7.4000 | 7.5200 | -11.006% | 9 | 270 | +120.346% |
| 2026-09-02 | 8.5100 | 8.5100 | 8.4500 | 8.4500 | -3.649% | 2 | 270 | +96.095% |
| 2026-09-01 | 8.8300 | 8.9200 | 8.7700 | 8.7700 | +5.663% | 9 | 273 | +88.940% |
| 2026-08-31 | 8.2900 | 8.4000 | 8.2900 | 8.3000 | +1.840% | 4 | 271 | +99.639% |
| 2026-08-28 | 8.3000 | 8.4800 | 8.1500 | 8.1500 | -9.845% | 24 | 262 | +103.313% |
| 2026-08-26 | 9.8800 | 9.8800 | 9.0400 | 9.0400 | -10.317% | 220 | 92 | +83.296% |
| 2026-08-25 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +1.103% | 1 | 91 | +64.385% |
| 2026-08-24 | 10.7200 | 10.8000 | 9.9700 | 9.9700 | -4.227% | 29 | 84 | +66.199% |
| 2026-08-21 | 10.4200 | 10.4200 | 10.4100 | 10.4100 | +2.059% | 288 | 85 | +59.174% |
| 2026-08-19 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -3.134% | 1 | 96 | +62.451% |
| 2026-08-18 | 10.5500 | 10.8000 | 10.5300 | 10.5300 | +10.377% | 3 | 95 | +57.360% |
| 2026-08-14 | 9.0000 | 9.6200 | 9.0000 | 9.5400 | +2.470% | 40 | 94 | +73.690% |
| 2026-08-13 | 9.0700 | 9.3100 | 9.0000 | 9.3100 | -2.411% | 6 | 99 | +77.981% |
| 2026-08-12 | 9.7900 | 9.7900 | 9.5400 | 9.5400 | -8.181% | 3 | 97 | +73.690% |
| 2026-08-10 | 10.2500 | 10.3900 | 10.2500 | 10.3900 | -2.624% | 5 | 96 | +59.480% |
| 2026-08-07 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -9.114% | 1 | 95 | +55.295% |
| 2026-08-06 | 12.2800 | 12.2800 | 11.7400 | 11.7400 | +2.354% | 5 | 90 | +41.141% |
| 2026-08-05 | 11.5500 | 11.6900 | 11.1400 | 11.4700 | +1.057% | 44 | 65 | +44.464% |
| 2026-08-04 | 11.6500 | 11.6500 | 11.3500 | 11.3500 | -34.241% | 32 | 34 | +45.991% |
| 2026-07-30 | 17.2000 | 17.2600 | 17.2000 | 17.2600 | -15.928% | 3 | 33 | -3.998% |
| 2026-07-29 | 18.8300 | 20.5300 | 18.7500 | 20.5300 | +10.139% | 71 | 2 | -19.289% |
| 2026-07-28 | 18.6500 | 18.6500 | 18.6400 | 18.6400 | +18.199% | 2 | 1 | -11.105% |
| 2026-07-22 | 15.6500 | 15.7700 | 15.6500 | 15.7700 | 0.000% | 2 | 0 | +5.073% |