QQQ270219C00700000
QQQ Feb 19 2027 700.00 Call
optionOPRA
EODNov 5, 2026
16.60USD-48.093%(-15.38)5,615Vol2,944OI
QQQ270219C00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 28.09 | 28.09 | 16.25 | 16.60 | -48.093% | 5,615 | 1,347 | 0.000% |
| 2026-11-04 | 33.00 | 38.51 | 31.95 | 31.98 | -0.343% | 166 | 1,280 | -48.093% |
| 2026-11-03 | 31.04 | 33.33 | 31.04 | 32.09 | +7.685% | 366 | 1,052 | -48.270% |
| 2026-11-02 | 36.27 | 38.35 | 29.80 | 29.80 | -14.343% | 169 | 1,004 | -44.295% |
| 2026-10-30 | 37.33 | 38.00 | 32.29 | 34.79 | -17.167% | 270 | 811 | -52.285% |
| 2026-10-29 | 47.65 | 49.90 | 42.00 | 42.00 | -26.251% | 34 | 808 | -60.476% |
| 2026-10-28 | 55.45 | 56.95 | 53.60 | 56.95 | +6.210% | 8 | 805 | -70.852% |
| 2026-10-27 | 51.30 | 54.40 | 49.60 | 53.62 | +12.317% | 9 | 801 | -69.041% |
| 2026-10-26 | 46.52 | 49.55 | 45.07 | 47.74 | +7.281% | 63 | 782 | -65.228% |
| 2026-10-23 | 43.50 | 46.69 | 43.50 | 44.50 | -0.403% | 44 | 748 | -62.697% |
| 2026-10-22 | 49.25 | 49.25 | 43.50 | 44.68 | -23.401% | 64 | 725 | -62.847% |
| 2026-10-21 | 55.13 | 58.33 | 54.61 | 58.33 | +10.015% | 15 | 720 | -71.541% |
| 2026-10-20 | 53.24 | 53.24 | 53.02 | 53.02 | -0.395% | 2 | 719 | -68.691% |
| 2026-10-19 | 52.50 | 55.79 | 52.50 | 53.23 | +13.039% | 5 | 717 | -68.815% |
| 2026-10-16 | 54.01 | 54.01 | 47.09 | 47.09 | -19.366% | 13 | 714 | -64.748% |
| 2026-10-15 | 53.43 | 58.40 | 52.97 | 58.40 | -2.877% | 94 | 700 | -71.575% |
| 2026-10-14 | 66.60 | 66.60 | 60.13 | 60.13 | -14.938% | 101 | 639 | -72.393% |
| 2026-10-13 | 71.03 | 71.03 | 70.69 | 70.69 | -2.992% | 11 | 637 | -76.517% |
| 2026-10-12 | 74.75 | 74.75 | 72.87 | 72.87 | -6.277% | 14 | 627 | -77.220% |
| 2026-10-09 | 77.75 | 77.75 | 77.75 | 77.75 | +2.303% | 21 | 631 | -78.650% |
| 2026-10-08 | 73.94 | 76.00 | 73.94 | 76.00 | -8.895% | 25 | 622 | -78.158% |
| 2026-10-07 | 81.44 | 83.42 | 81.44 | 83.42 | -5.687% | 44 | 598 | -80.101% |
| 2026-10-06 | 88.45 | 88.45 | 88.45 | 88.45 | +19.867% | 1 | 598 | -81.232% |
| 2026-10-01 | 74.55 | 74.55 | 73.77 | 73.79 | +1.499% | 3 | 599 | -77.504% |
| 2026-09-30 | 72.80 | 75.48 | 72.70 | 72.70 | +2.035% | 4 | 597 | -77.166% |
| 2026-09-29 | 71.95 | 71.95 | 71.25 | 71.25 | -7.190% | 2 | 596 | -76.702% |
| 2026-09-25 | 75.70 | 76.77 | 74.69 | 76.77 | +3.603% | 15 | 585 | -78.377% |
| 2026-09-24 | 74.10 | 74.10 | 74.10 | 74.10 | +1.437% | 1 | 585 | -77.598% |
| 2026-09-23 | 73.05 | 73.05 | 73.05 | 73.05 | -6.466% | 2 | 588 | -77.276% |
| 2026-09-22 | 76.71 | 78.10 | 76.27 | 78.10 | +9.553% | 10 | 588 | -78.745% |
| 2026-09-21 | 64.52 | 71.29 | 64.52 | 71.29 | +27.760% | 15 | 592 | -76.715% |
| 2026-09-18 | 55.40 | 55.80 | 54.94 | 55.80 | +0.108% | 4 | 590 | -70.251% |
| 2026-09-17 | 54.03 | 55.84 | 53.43 | 55.74 | +15.932% | 15 | 594 | -70.219% |
| 2026-09-16 | 51.85 | 51.89 | 46.64 | 48.08 | -0.104% | 15 | 592 | -65.474% |
| 2026-09-15 | 51.33 | 51.33 | 48.00 | 48.13 | -10.655% | 20 | 584 | -65.510% |
| 2026-09-14 | 49.10 | 53.95 | 49.10 | 53.87 | -4.570% | 9 | 578 | -69.185% |
| 2026-09-11 | 56.45 | 56.45 | 56.45 | 56.45 | +5.910% | 1 | 578 | -70.593% |
| 2026-09-10 | 54.24 | 54.24 | 53.30 | 53.30 | -8.576% | 5 | 576 | -68.856% |
| 2026-09-09 | 57.75 | 58.30 | 57.75 | 58.30 | -1.420% | 11 | 566 | -71.527% |
| 2026-09-04 | 58.08 | 59.18 | 58.08 | 59.14 | +3.229% | 4 | 567 | -71.931% |
| 2026-09-03 | 54.17 | 57.29 | 54.17 | 57.29 | +10.194% | 6 | 572 | -71.025% |
| 2026-09-02 | 51.26 | 52.70 | 51.26 | 51.99 | -5.110% | 9 | 568 | -68.071% |
| 2026-09-01 | 52.96 | 54.79 | 52.96 | 54.79 | -8.363% | 6 | 567 | -69.703% |
| 2026-08-28 | 59.79 | 59.79 | 59.79 | 59.79 | +5.954% | 1 | 566 | -72.236% |
| 2026-08-26 | 56.01 | 56.55 | 56.01 | 56.43 | -3.041% | 6 | 564 | -70.583% |
| 2026-08-25 | 58.45 | 58.45 | 58.20 | 58.20 | +5.818% | 12 | 555 | -71.478% |
| 2026-08-24 | 57.56 | 57.56 | 55.00 | 55.00 | -8.668% | 10 | 548 | -69.818% |
| 2026-08-20 | 60.00 | 60.22 | 60.00 | 60.22 | -5.641% | 4 | 546 | -72.434% |
| 2026-08-19 | 64.37 | 64.37 | 63.82 | 63.82 | -1.815% | 3 | 544 | -73.989% |
| 2026-08-18 | 66.50 | 66.50 | 64.70 | 65.00 | -11.805% | 8 | 541 | -74.462% |
| 2026-08-17 | 73.99 | 73.99 | 73.70 | 73.70 | +5.061% | 2 | 541 | -77.476% |
| 2026-08-12 | 70.15 | 70.15 | 70.15 | 70.15 | +1.873% | 1 | 542 | -76.336% |
| 2026-08-10 | 68.86 | 68.86 | 68.86 | 68.86 | -2.671% | 1 | 543 | -75.893% |
| 2026-08-07 | 70.75 | 70.75 | 70.75 | 70.75 | +5.866% | 1 | 544 | -76.537% |
| 2026-08-06 | 64.00 | 69.00 | 64.00 | 66.83 | -2.793% | 14 | 553 | -75.161% |
| 2026-08-05 | 77.00 | 77.00 | 68.75 | 68.75 | -7.669% | 4 | 554 | -75.855% |
| 2026-08-04 | 67.92 | 74.46 | 67.92 | 74.46 | +29.248% | 7 | 552 | -77.706% |
| 2026-08-03 | 53.88 | 57.61 | 53.88 | 57.61 | +18.612% | 17 | 540 | -71.186% |
| 2026-07-30 | 44.04 | 48.57 | 44.04 | 48.57 | +22.838% | 24 | 551 | -65.823% |
| 2026-07-29 | 41.15 | 43.47 | 39.54 | 39.54 | -13.479% | 98 | 470 | -58.017% |
| 2026-07-28 | 46.96 | 47.34 | 45.67 | 45.70 | -9.037% | 15 | 463 | -63.676% |
| 2026-07-27 | 52.56 | 52.67 | 48.00 | 50.24 | -4.177% | 18 | 456 | -66.959% |
| 2026-07-24 | 54.00 | 55.23 | 52.43 | 52.43 | -7.531% | 4 | 453 | -68.339% |
| 2026-07-23 | 60.04 | 60.59 | 56.70 | 56.70 | -17.105% | 30 | 429 | -70.723% |
| 2026-07-22 | 66.28 | 68.40 | 66.28 | 68.40 | -0.711% | 2 | 429 | -75.731% |
| 2026-07-21 | 68.89 | 68.89 | 68.89 | 68.89 | +10.013% | 4 | 425 | -75.904% |
| 2026-07-20 | 64.38 | 64.38 | 62.62 | 62.62 | +2.037% | 302 | 126 | -73.491% |
| 2026-07-17 | 57.49 | 61.77 | 57.49 | 61.37 | -8.430% | 10 | 116 | -72.951% |
| 2026-07-16 | 68.61 | 68.61 | 67.02 | 67.02 | -6.266% | 60 | 73 | -75.231% |
| 2026-07-15 | 77.37 | 77.40 | 71.50 | 71.50 | -2.416% | 56 | 22 | -76.783% |
| 2026-07-13 | 73.27 | 73.27 | 73.27 | 73.27 | -10.646% | 20 | 33 | -77.344% |
| 2026-07-10 | 82.00 | 82.00 | 82.00 | 82.00 | +1.222% | 5 | 33 | -79.756% |
| 2026-07-09 | 81.61 | 81.61 | 80.56 | 81.01 | +13.491% | 5 | 31 | -79.509% |
| 2026-07-08 | 70.07 | 71.38 | 70.07 | 71.38 | -3.056% | 11 | 21 | -76.744% |
| 2026-07-07 | 75.00 | 75.00 | 73.63 | 73.63 | -8.341% | 3 | 20 | -77.455% |
| 2026-07-06 | 80.33 | 80.33 | 80.33 | 80.33 | 0.000% | 20 | 0 | -79.335% |