QQQ270219P00595000
QQQ Feb 19 2027 595.00 Put
optionOPRA
EODNov 5, 2026
18.25USD+140.132%(+10.65)536Vol884OI
QQQ270219P00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.0500 | 18.4600 | 11.0500 | 18.2500 | +140.132% | 536 | 630 | 0.000% |
| 2026-11-04 | 7.6700 | 7.6700 | 7.3500 | 7.6000 | -25.926% | 19 | 631 | +140.132% |
| 2026-11-03 | 10.2400 | 10.5800 | 9.8100 | 10.2600 | -5.525% | 40 | 634 | +77.875% |
| 2026-11-02 | 8.8800 | 11.1000 | 7.9300 | 10.8600 | +9.697% | 188 | 631 | +68.048% |
| 2026-10-30 | 8.8100 | 11.8600 | 8.3800 | 9.9000 | +47.541% | 121 | 566 | +84.343% |
| 2026-10-29 | 6.8500 | 6.9100 | 6.1000 | 6.7100 | +8.576% | 62 | 564 | +171.982% |
| 2026-10-28 | 6.2300 | 6.3500 | 6.1500 | 6.1800 | -2.983% | 24 | 566 | +195.307% |
| 2026-10-27 | 6.6700 | 7.0200 | 6.1500 | 6.3700 | -10.659% | 43 | 563 | +186.499% |
| 2026-10-26 | 7.9300 | 7.9300 | 6.8100 | 7.1300 | -18.977% | 42 | 566 | +155.961% |
| 2026-10-23 | 8.6700 | 8.8800 | 8.1800 | 8.8000 | +2.326% | 74 | 581 | +107.386% |
| 2026-10-22 | 7.3500 | 9.2200 | 7.1200 | 8.6000 | +42.384% | 71 | 557 | +112.209% |
| 2026-10-21 | 6.0000 | 6.1500 | 5.8400 | 6.0400 | -15.406% | 21 | 556 | +202.152% |
| 2026-10-20 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +8.018% | 1 | 555 | +155.602% |
| 2026-10-19 | 6.5500 | 6.9900 | 6.2200 | 6.6100 | -17.888% | 46 | 553 | +176.097% |
| 2026-10-16 | 5.9200 | 8.5000 | 5.9200 | 8.0500 | +31.751% | 124 | 486 | +126.708% |
| 2026-10-15 | 6.2900 | 6.4400 | 6.0500 | 6.1100 | +1.833% | 27 | 485 | +198.691% |
| 2026-10-14 | 5.0000 | 6.0000 | 5.0000 | 6.0000 | +22.449% | 34 | 483 | +204.167% |
| 2026-10-13 | 4.8200 | 4.9900 | 4.7100 | 4.9000 | +1.871% | 24 | 481 | +272.449% |
| 2026-10-12 | 4.9300 | 4.9800 | 4.8100 | 4.8100 | +1.050% | 6 | 481 | +279.418% |
| 2026-10-09 | 5.0100 | 5.0200 | 4.7500 | 4.7600 | -10.358% | 31 | 482 | +283.403% |
| 2026-10-08 | 4.8900 | 5.6200 | 4.7100 | 5.3100 | +4.118% | 63 | 481 | +243.691% |
| 2026-10-07 | 4.9600 | 5.1000 | 4.9600 | 5.1000 | +8.051% | 2 | 483 | +257.843% |
| 2026-10-06 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -9.405% | 2 | 483 | +286.653% |
| 2026-10-05 | 5.5300 | 5.5400 | 5.2100 | 5.2100 | -12.290% | 3 | 483 | +250.288% |
| 2026-10-01 | 6.0300 | 6.0300 | 5.9400 | 5.9400 | +0.508% | 3 | 483 | +207.239% |
| 2026-09-30 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -5.136% | 3 | 480 | +208.799% |
| 2026-09-29 | 6.2000 | 6.2300 | 6.1800 | 6.2300 | +0.484% | 4 | 480 | +192.937% |
| 2026-09-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +6.529% | 10 | 481 | +194.355% |
| 2026-09-22 | 5.9700 | 5.9700 | 5.7200 | 5.8200 | -4.902% | 370 | 331 | +213.574% |
| 2026-09-21 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -22.922% | 1 | 331 | +198.203% |
| 2026-09-17 | 8.0500 | 8.2300 | 7.9400 | 7.9400 | -22.913% | 6 | 329 | +129.849% |
| 2026-09-16 | 9.0200 | 10.3000 | 8.8500 | 10.3000 | +8.080% | 53 | 309 | +77.184% |
| 2026-09-15 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +5.771% | 1 | 310 | +91.501% |
| 2026-09-14 | 10.2300 | 10.2300 | 9.0100 | 9.0100 | +5.012% | 6 | 310 | +102.553% |
| 2026-09-11 | 8.7500 | 8.7500 | 8.3800 | 8.5800 | -10.903% | 10 | 308 | +112.704% |
| 2026-09-10 | 9.9700 | 9.9700 | 9.6300 | 9.6300 | +9.556% | 2 | 307 | +89.512% |
| 2026-09-09 | 8.6600 | 8.7900 | 8.6600 | 8.7900 | +1.034% | 17 | 311 | +107.622% |
| 2026-09-08 | 8.6500 | 8.7000 | 8.3500 | 8.7000 | +7.407% | 25 | 303 | +109.770% |
| 2026-09-04 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.056% | 1 | 303 | +125.309% |
| 2026-09-03 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -12.487% | 1 | 303 | +120.677% |
| 2026-09-02 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.869% | 3 | 304 | +93.122% |
| 2026-09-01 | 10.0200 | 10.0500 | 9.5800 | 9.6300 | +8.814% | 8 | 299 | +89.512% |
| 2026-08-31 | 9.2400 | 9.2400 | 8.8500 | 8.8500 | -2.747% | 12 | 287 | +106.215% |
| 2026-08-28 | 9.4000 | 9.4000 | 9.1000 | 9.1000 | -10.784% | 2 | 286 | +100.549% |
| 2026-08-26 | 10.6800 | 10.6800 | 10.2000 | 10.2000 | -5.991% | 230 | 57 | +78.922% |
| 2026-08-25 | 11.0800 | 11.2000 | 10.8500 | 10.8500 | -5.323% | 4 | 56 | +68.203% |
| 2026-08-24 | 11.6300 | 12.0100 | 11.3000 | 11.4600 | +0.615% | 18 | 54 | +59.250% |
| 2026-08-21 | 11.7600 | 11.7600 | 11.3600 | 11.3900 | -2.981% | 22 | 44 | +60.228% |
| 2026-08-20 | 11.9000 | 12.0500 | 11.4700 | 11.7400 | +0.085% | 13 | 42 | +55.451% |
| 2026-08-18 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +15.680% | 1 | 43 | +55.584% |
| 2026-08-14 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | 0.000% | 1 | 42 | +79.980% |
| 2026-08-13 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -5.499% | 1 | 41 | +79.980% |
| 2026-08-12 | 10.8600 | 10.8600 | 10.7000 | 10.7300 | -9.680% | 3 | 40 | +70.084% |
| 2026-08-07 | 12.2600 | 12.2600 | 11.8800 | 11.8800 | -5.036% | 3 | 38 | +53.620% |
| 2026-08-06 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +1.214% | 1 | 37 | +45.883% |
| 2026-08-05 | 12.2000 | 12.3600 | 12.2000 | 12.3600 | -8.377% | 4 | 34 | +47.654% |
| 2026-08-04 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -12.174% | 2 | 36 | +35.285% |
| 2026-08-03 | 15.8100 | 15.8100 | 15.3200 | 15.3600 | -12.229% | 24 | 14 | +18.815% |
| 2026-07-31 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -10.118% | 1 | 13 | +4.286% |
| 2026-07-30 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | -11.136% | 1 | 12 | -6.266% |
| 2026-07-29 | 21.9000 | 21.9100 | 21.9000 | 21.9100 | -3.224% | 2 | 11 | -16.705% |
| 2026-07-28 | 22.6400 | 22.6400 | 22.6400 | 22.6400 | +10.439% | 1 | 12 | -19.390% |
| 2026-07-24 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +5.290% | 1 | 11 | -10.976% |
| 2026-07-17 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | +6.919% | 1 | 10 | -6.266% |
| 2026-07-02 | 18.2100 | 18.2100 | 18.2100 | 18.2100 | 0.000% | 10 | 10 | +0.220% |