QQQ270219P00590000
QQQ Feb 19 2027 590.00 Put
optionOPRA
EODNov 5, 2026
18.23USD+157.486%(+11.15)824Vol1,038OI
QQQ270219P00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.8700 | 18.2300 | 9.8700 | 18.2300 | +157.486% | 824 | 757 | 0.000% |
| 2026-11-04 | 7.2000 | 7.3200 | 6.9100 | 7.0800 | -26.250% | 26 | 741 | +157.486% |
| 2026-11-03 | 9.6500 | 9.9100 | 9.2600 | 9.6000 | -7.781% | 97 | 745 | +89.896% |
| 2026-11-02 | 8.2900 | 10.4500 | 7.4600 | 10.4100 | -3.073% | 142 | 707 | +75.120% |
| 2026-10-30 | 8.4000 | 10.7400 | 7.8500 | 10.7400 | +60.299% | 117 | 676 | +69.739% |
| 2026-10-29 | 6.4000 | 6.7000 | 5.7700 | 6.7000 | +15.917% | 46 | 673 | +172.090% |
| 2026-10-28 | 5.9100 | 6.0800 | 5.7800 | 5.7800 | -3.183% | 49 | 672 | +215.398% |
| 2026-10-27 | 6.3300 | 6.6600 | 5.8300 | 5.9700 | -10.629% | 42 | 676 | +205.360% |
| 2026-10-26 | 7.2300 | 7.2300 | 6.4000 | 6.6800 | -20.000% | 40 | 672 | +172.904% |
| 2026-10-23 | 8.2100 | 8.4800 | 7.7200 | 8.3500 | -2.453% | 125 | 667 | +118.323% |
| 2026-10-22 | 6.9600 | 8.6800 | 6.6600 | 8.5600 | +51.504% | 77 | 690 | +112.967% |
| 2026-10-21 | 5.7000 | 5.8500 | 5.4900 | 5.6500 | -10.175% | 18 | 690 | +222.655% |
| 2026-10-19 | 6.4500 | 6.6400 | 5.9100 | 6.2900 | -16.689% | 45 | 690 | +189.825% |
| 2026-10-16 | 5.6300 | 7.9800 | 5.5400 | 7.5500 | +37.774% | 44 | 688 | +141.457% |
| 2026-10-15 | 6.4400 | 6.4400 | 5.4800 | 5.4800 | +1.859% | 83 | 725 | +232.664% |
| 2026-10-14 | 4.7200 | 5.4200 | 4.7200 | 5.3800 | +20.089% | 28 | 725 | +238.848% |
| 2026-10-13 | 4.5100 | 4.6700 | 4.4700 | 4.4800 | -3.863% | 23 | 724 | +306.920% |
| 2026-10-12 | 4.6900 | 4.6900 | 4.6600 | 4.6600 | +1.525% | 2 | 724 | +291.202% |
| 2026-10-09 | 4.6900 | 4.7600 | 4.5400 | 4.5900 | -7.646% | 33 | 721 | +297.168% |
| 2026-10-08 | 4.5600 | 5.2300 | 4.4100 | 4.9700 | +14.253% | 60 | 721 | +266.801% |
| 2026-10-06 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -7.839% | 1 | 722 | +319.080% |
| 2026-10-05 | 5.2300 | 5.2900 | 4.7200 | 4.7200 | -17.338% | 4 | 723 | +286.229% |
| 2026-10-01 | 6.1100 | 6.1100 | 5.7100 | 5.7100 | -5.464% | 3 | 723 | +219.264% |
| 2026-09-29 | 6.1100 | 6.1100 | 6.0400 | 6.0400 | -4.127% | 2 | 722 | +201.821% |
| 2026-09-28 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +13.106% | 1 | 722 | +189.365% |
| 2026-09-25 | 6.0200 | 6.0200 | 5.5700 | 5.5700 | +2.390% | 3 | 722 | +227.289% |
| 2026-09-23 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -0.183% | 2 | 722 | +235.110% |
| 2026-09-22 | 5.5500 | 5.5900 | 5.4500 | 5.4500 | -7.155% | 51 | 698 | +234.495% |
| 2026-09-21 | 6.1400 | 6.1400 | 5.8700 | 5.8700 | -18.245% | 4 | 702 | +210.562% |
| 2026-09-18 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -6.995% | 10 | 692 | +153.900% |
| 2026-09-17 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -14.031% | 25 | 692 | +136.140% |
| 2026-09-16 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -1.319% | 1 | 692 | +103.007% |
| 2026-09-14 | 9.6600 | 9.6600 | 9.1000 | 9.1000 | -3.088% | 2 | 692 | +100.330% |
| 2026-09-10 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +12.996% | 1 | 692 | +94.143% |
| 2026-09-09 | 8.4500 | 8.4500 | 8.3100 | 8.3100 | +3.102% | 16 | 680 | +119.374% |
| 2026-09-08 | 8.0500 | 8.1500 | 7.9300 | 8.0600 | -11.233% | 15 | 679 | +126.179% |
| 2026-09-02 | 9.4000 | 9.4000 | 9.0800 | 9.0800 | -2.991% | 3 | 680 | +100.771% |
| 2026-09-01 | 9.4500 | 9.4500 | 9.2400 | 9.3600 | +9.091% | 3 | 679 | +94.765% |
| 2026-08-31 | 8.9100 | 8.9100 | 8.5800 | 8.5800 | +4.380% | 2 | 679 | +112.471% |
| 2026-08-28 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -10.360% | 15 | 664 | +121.776% |
| 2026-08-27 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -5.072% | 1 | 663 | +98.800% |
| 2026-08-26 | 10.1500 | 10.3000 | 9.6600 | 9.6600 | -10.473% | 244 | 555 | +88.716% |
| 2026-08-24 | 11.0600 | 11.3000 | 10.7900 | 10.7900 | -0.093% | 10 | 550 | +68.953% |
| 2026-08-21 | 10.8700 | 11.1600 | 10.8000 | 10.8000 | -5.759% | 203 | 451 | +68.796% |
| 2026-08-20 | 11.0100 | 11.4600 | 11.0100 | 11.4600 | +6.013% | 2 | 449 | +59.075% |
| 2026-08-19 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -2.260% | 2 | 447 | +68.640% |
| 2026-08-18 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +15.690% | 1 | 447 | +64.828% |
| 2026-08-17 | 9.7300 | 9.7300 | 9.5600 | 9.5600 | -1.747% | 4 | 449 | +90.690% |
| 2026-08-14 | 9.6200 | 9.9400 | 9.6200 | 9.7300 | +0.206% | 450 | 515 | +87.359% |
| 2026-08-13 | 9.6900 | 9.7500 | 9.4300 | 9.7100 | -5.545% | 96 | 594 | +87.745% |
| 2026-08-12 | 10.3200 | 10.3200 | 10.0300 | 10.2800 | -6.375% | 3 | 593 | +77.335% |
| 2026-08-11 | 11.0500 | 11.0500 | 10.9800 | 10.9800 | -1.081% | 3 | 592 | +66.029% |
| 2026-08-10 | 10.8800 | 11.1000 | 10.8800 | 11.1000 | +0.452% | 7 | 586 | +64.234% |
| 2026-08-07 | 11.4500 | 11.5900 | 11.0500 | 11.0500 | -11.245% | 507 | 177 | +64.977% |
| 2026-08-06 | 13.2200 | 13.2200 | 12.3500 | 12.4500 | +2.133% | 5 | 173 | +46.426% |
| 2026-08-05 | 11.7300 | 12.1900 | 11.5300 | 12.1900 | +1.668% | 18 | 171 | +49.549% |
| 2026-08-04 | 12.0900 | 12.0900 | 11.9900 | 11.9900 | -22.993% | 5 | 171 | +52.043% |
| 2026-08-03 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | -2.566% | 1 | 171 | +17.084% |
| 2026-07-31 | 16.6700 | 16.6700 | 15.9800 | 15.9800 | -8.686% | 2 | 171 | +14.080% |
| 2026-07-30 | 18.9700 | 18.9700 | 17.5000 | 17.5000 | -22.532% | 3 | 170 | +4.171% |
| 2026-07-29 | 19.4100 | 22.5900 | 19.3900 | 22.5900 | +15.550% | 254 | 45 | -19.301% |
| 2026-07-28 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -1.362% | 12 | 33 | -6.752% |
| 2026-07-24 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | +20.121% | 1 | 32 | -8.022% |
| 2026-07-22 | 16.1500 | 16.5000 | 16.1500 | 16.5000 | -7.042% | 4 | 31 | +10.485% |
| 2026-07-20 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -3.058% | 10 | 41 | +2.704% |
| 2026-07-17 | 20.0000 | 20.0000 | 18.3100 | 18.3100 | +6.826% | 6 | 35 | -0.437% |
| 2026-07-16 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | +8.412% | 9 | 27 | +6.359% |
| 2026-07-15 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | -3.421% | 25 | 2 | +15.307% |
| 2026-07-13 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -1.326% | 1 | 1 | +11.362% |
| 2026-07-01 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | 0.000% | 1 | 1 | +9.885% |