QQQ270219C00685000
QQQ Feb 19 2027 685.00 Call
optionOPRA
EODNov 5, 2026
22.00USD-50.271%(-22.24)672Vol649OI
QQQ270219C00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 34.28 | 34.28 | 22.00 | 22.00 | -50.271% | 672 | 235 | 0.000% |
| 2026-11-04 | 41.28 | 46.97 | 41.28 | 44.24 | +9.019% | 45 | 253 | -50.271% |
| 2026-11-03 | 40.40 | 41.85 | 39.74 | 40.58 | +5.567% | 76 | 236 | -45.786% |
| 2026-11-02 | 45.30 | 45.92 | 38.44 | 38.44 | -11.408% | 31 | 220 | -42.768% |
| 2026-10-30 | 46.25 | 46.26 | 40.84 | 43.39 | -27.454% | 156 | 169 | -49.297% |
| 2026-10-29 | 58.01 | 59.81 | 58.01 | 59.81 | -6.357% | 3 | 168 | -63.217% |
| 2026-10-27 | 64.92 | 64.92 | 63.87 | 63.87 | +16.871% | 2 | 168 | -65.555% |
| 2026-10-23 | 55.80 | 55.80 | 54.65 | 54.65 | -4.973% | 8 | 167 | -59.744% |
| 2026-10-22 | 57.51 | 57.51 | 57.51 | 57.51 | -8.627% | 20 | 167 | -61.746% |
| 2026-10-20 | 63.96 | 63.96 | 62.94 | 62.94 | -3.169% | 3 | 169 | -65.046% |
| 2026-10-19 | 65.00 | 65.00 | 65.00 | 65.00 | +14.035% | 1 | 170 | -66.154% |
| 2026-10-16 | 64.12 | 64.62 | 57.00 | 57.00 | -19.764% | 41 | 142 | -61.404% |
| 2026-10-15 | 64.28 | 71.04 | 64.27 | 71.04 | +0.410% | 5 | 140 | -69.032% |
| 2026-10-14 | 75.02 | 75.02 | 70.75 | 70.75 | -11.174% | 29 | 117 | -68.905% |
| 2026-10-13 | 79.65 | 79.65 | 79.65 | 79.65 | -12.328% | 1 | 117 | -72.379% |
| 2026-10-09 | 90.85 | 90.85 | 90.85 | 90.85 | +3.627% | 1 | 119 | -75.784% |
| 2026-10-08 | 92.49 | 92.49 | 86.01 | 87.67 | -12.714% | 3 | 120 | -74.906% |
| 2026-10-06 | 100.44 | 100.44 | 100.44 | 100.44 | +10.702% | 10 | 130 | -78.096% |
| 2026-10-02 | 90.73 | 90.73 | 90.73 | 90.73 | +9.445% | 2 | 289 | -75.752% |
| 2026-10-01 | 83.04 | 83.04 | 82.90 | 82.90 | +1.098% | 163 | 289 | -73.462% |
| 2026-09-28 | 79.97 | 82.00 | 79.97 | 82.00 | -7.124% | 2 | 288 | -73.171% |
| 2026-09-25 | 85.64 | 88.29 | 85.64 | 88.29 | +5.045% | 5 | 299 | -75.082% |
| 2026-09-24 | 81.05 | 84.05 | 81.04 | 84.05 | -0.438% | 15 | 287 | -73.825% |
| 2026-09-23 | 84.42 | 84.42 | 84.42 | 84.42 | -5.295% | 16 | 272 | -73.940% |
| 2026-09-22 | 86.71 | 89.14 | 86.63 | 89.14 | +3.893% | 12 | 272 | -75.320% |
| 2026-09-21 | 83.20 | 85.80 | 83.20 | 85.80 | +29.042% | 3 | 272 | -74.359% |
| 2026-09-17 | 66.17 | 66.49 | 66.17 | 66.49 | +8.644% | 162 | 116 | -66.912% |
| 2026-09-16 | 61.20 | 61.20 | 61.20 | 61.20 | +4.902% | 1 | 116 | -64.052% |
| 2026-09-15 | 58.34 | 58.34 | 58.34 | 58.34 | -16.214% | 1 | 115 | -62.290% |
| 2026-09-08 | 69.61 | 69.63 | 69.61 | 69.63 | +2.518% | 2 | 114 | -68.404% |
| 2026-09-03 | 68.02 | 68.12 | 67.75 | 67.92 | +0.473% | 8 | 113 | -67.609% |
| 2026-08-31 | 67.60 | 67.60 | 67.60 | 67.60 | -8.339% | 2 | 113 | -67.456% |
| 2026-08-28 | 73.00 | 73.75 | 73.00 | 73.75 | +2.048% | 2 | 113 | -70.169% |
| 2026-08-27 | 72.27 | 72.27 | 72.27 | 72.27 | +7.257% | 1 | 113 | -69.559% |
| 2026-08-25 | 67.38 | 67.38 | 67.38 | 67.38 | +2.292% | 1 | 113 | -67.349% |
| 2026-08-24 | 65.87 | 65.87 | 65.87 | 65.87 | -6.088% | 1 | 113 | -66.601% |
| 2026-08-21 | 70.36 | 70.40 | 70.14 | 70.14 | -4.207% | 10 | 112 | -68.634% |
| 2026-08-19 | 73.22 | 73.22 | 73.22 | 73.22 | -13.554% | 1 | 111 | -69.954% |
| 2026-08-17 | 86.33 | 86.33 | 84.70 | 84.70 | +1.231% | 6 | 109 | -74.026% |
| 2026-08-14 | 86.83 | 86.83 | 83.66 | 83.67 | -3.272% | 9 | 100 | -73.706% |
| 2026-08-13 | 86.83 | 87.20 | 86.50 | 86.50 | +7.734% | 6 | 98 | -74.566% |
| 2026-08-07 | 80.29 | 80.29 | 80.29 | 80.29 | +2.124% | 1 | 98 | -72.599% |
| 2026-08-06 | 75.70 | 78.62 | 75.70 | 78.62 | +24.596% | 2 | 97 | -72.017% |
| 2026-08-03 | 60.86 | 63.10 | 60.86 | 63.10 | +7.771% | 7 | 98 | -65.135% |
| 2026-07-31 | 57.29 | 58.59 | 57.29 | 58.55 | +1.035% | 28 | 75 | -62.425% |
| 2026-07-30 | 56.86 | 57.95 | 56.44 | 57.95 | +5.787% | 36 | 40 | -62.036% |
| 2026-07-29 | 50.29 | 54.78 | 50.29 | 54.78 | +1.784% | 3 | 38 | -59.839% |
| 2026-07-28 | 52.06 | 53.82 | 50.23 | 53.82 | -5.761% | 6 | 40 | -59.123% |
| 2026-07-27 | 65.10 | 65.10 | 57.11 | 57.11 | -6.346% | 11 | 36 | -61.478% |
| 2026-07-24 | 62.60 | 64.56 | 60.64 | 60.98 | -20.630% | 10 | 29 | -63.923% |
| 2026-07-22 | 76.50 | 76.83 | 76.50 | 76.83 | -2.277% | 2 | 28 | -71.365% |
| 2026-07-21 | 78.62 | 78.62 | 78.62 | 78.62 | +12.717% | 4 | 24 | -72.017% |
| 2026-07-20 | 69.75 | 69.75 | 69.75 | 69.75 | -1.664% | 1 | 23 | -68.459% |
| 2026-07-17 | 65.81 | 70.93 | 65.81 | 70.93 | -22.616% | 3 | 20 | -68.984% |
| 2026-07-09 | 91.80 | 91.80 | 91.66 | 91.66 | +10.367% | 40 | 4 | -75.998% |
| 2026-07-07 | 83.04 | 83.07 | 83.04 | 83.05 | 0.000% | 8 | 0 | -73.510% |