QQQ270219C00705000
QQQ Feb 19 2027 705.00 Call
optionOPRA
EODNov 5, 2026
14.80USD-50.749%(-15.25)160Vol2,102OI
QQQ270219C00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.85 | 22.85 | 14.80 | 14.80 | -50.749% | 160 | 2,079 | 0.000% |
| 2026-11-04 | 32.00 | 35.46 | 29.69 | 30.05 | +0.704% | 107 | 2,043 | -50.749% |
| 2026-11-03 | 29.00 | 30.45 | 28.69 | 29.84 | +8.905% | 80 | 2,001 | -50.402% |
| 2026-11-02 | 33.72 | 35.09 | 27.15 | 27.40 | -12.878% | 45 | 1,981 | -45.985% |
| 2026-10-30 | 34.22 | 35.02 | 29.74 | 31.45 | -28.474% | 1,633 | 425 | -52.941% |
| 2026-10-29 | 44.72 | 44.72 | 43.97 | 43.97 | -12.844% | 2 | 424 | -66.341% |
| 2026-10-28 | 49.79 | 50.55 | 49.79 | 50.45 | +1.919% | 8 | 425 | -70.664% |
| 2026-10-27 | 47.37 | 50.18 | 46.19 | 49.50 | +9.538% | 5 | 427 | -70.101% |
| 2026-10-26 | 43.00 | 46.05 | 42.21 | 45.19 | +8.317% | 84 | 410 | -67.249% |
| 2026-10-23 | 40.38 | 43.53 | 40.00 | 41.72 | -0.191% | 231 | 308 | -64.525% |
| 2026-10-22 | 44.44 | 44.45 | 40.71 | 41.80 | -23.443% | 62 | 272 | -64.593% |
| 2026-10-21 | 51.92 | 54.60 | 51.92 | 54.60 | +9.529% | 3 | 270 | -72.894% |
| 2026-10-20 | 50.39 | 50.39 | 49.85 | 49.85 | +1.095% | 3 | 270 | -70.311% |
| 2026-10-19 | 49.36 | 50.67 | 49.31 | 49.31 | +11.309% | 9 | 272 | -69.986% |
| 2026-10-16 | 46.40 | 46.40 | 43.61 | 44.30 | -16.979% | 11 | 273 | -66.591% |
| 2026-10-15 | 51.57 | 53.36 | 50.33 | 53.36 | -18.646% | 5 | 271 | -72.264% |
| 2026-10-13 | 65.59 | 65.59 | 65.59 | 65.59 | -22.599% | 2 | 271 | -77.436% |
| 2026-10-06 | 84.27 | 84.95 | 84.27 | 84.74 | +20.284% | 23 | 271 | -82.535% |
| 2026-10-01 | 70.45 | 70.45 | 70.45 | 70.45 | +5.733% | 1 | 271 | -78.992% |
| 2026-09-28 | 65.90 | 66.63 | 65.90 | 66.63 | -4.692% | 3 | 271 | -77.788% |
| 2026-09-23 | 69.91 | 69.91 | 69.91 | 69.91 | -1.061% | 1 | 271 | -78.830% |
| 2026-09-21 | 70.66 | 70.66 | 70.66 | 70.66 | +35.806% | 1 | 270 | -79.055% |
| 2026-09-18 | 53.23 | 53.23 | 52.03 | 52.03 | +1.820% | 3 | 270 | -71.555% |
| 2026-09-17 | 51.05 | 51.10 | 51.05 | 51.10 | +12.407% | 2 | 273 | -71.037% |
| 2026-09-16 | 47.11 | 49.03 | 44.15 | 45.46 | +0.398% | 10 | 271 | -67.444% |
| 2026-09-15 | 48.25 | 48.25 | 45.28 | 45.28 | -6.927% | 11 | 269 | -67.314% |
| 2026-09-14 | 45.86 | 49.22 | 45.86 | 48.65 | -8.121% | 16 | 269 | -69.579% |
| 2026-09-11 | 53.94 | 53.94 | 52.95 | 52.95 | +5.858% | 3 | 268 | -72.049% |
| 2026-09-10 | 50.51 | 51.20 | 49.84 | 50.02 | -12.781% | 49 | 290 | -70.412% |
| 2026-09-08 | 54.40 | 57.35 | 54.40 | 57.35 | +6.599% | 78 | 258 | -74.194% |
| 2026-09-04 | 55.00 | 55.00 | 53.80 | 53.80 | -3.237% | 12 | 258 | -72.491% |
| 2026-09-03 | 54.26 | 55.60 | 54.26 | 55.60 | +12.323% | 4 | 259 | -73.381% |
| 2026-09-02 | 48.90 | 49.50 | 48.90 | 49.50 | +0.692% | 4 | 258 | -70.101% |
| 2026-09-01 | 49.50 | 50.64 | 47.63 | 49.16 | -10.292% | 28 | 248 | -69.894% |
| 2026-08-31 | 54.80 | 54.80 | 54.80 | 54.80 | +1.935% | 1 | 248 | -72.993% |
| 2026-08-25 | 55.60 | 55.60 | 53.76 | 53.76 | +4.186% | 2 | 249 | -72.470% |
| 2026-08-24 | 50.59 | 52.07 | 50.59 | 51.60 | -11.416% | 13 | 247 | -71.318% |
| 2026-08-20 | 57.90 | 58.25 | 57.90 | 58.25 | -3.078% | 2 | 248 | -74.592% |
| 2026-08-19 | 59.60 | 60.10 | 59.60 | 60.10 | -17.524% | 2 | 248 | -75.374% |
| 2026-08-17 | 72.87 | 72.87 | 72.87 | 72.87 | +3.303% | 2 | 248 | -79.690% |
| 2026-08-14 | 73.60 | 73.60 | 70.40 | 70.54 | +4.814% | 10 | 245 | -79.019% |
| 2026-08-12 | 67.30 | 67.30 | 67.30 | 67.30 | -0.957% | 2 | 245 | -78.009% |
| 2026-08-11 | 67.95 | 67.95 | 67.95 | 67.95 | +5.775% | 1 | 245 | -78.219% |
| 2026-08-06 | 61.20 | 64.30 | 61.20 | 64.24 | -10.192% | 54 | 245 | -76.961% |
| 2026-08-04 | 60.52 | 71.53 | 60.52 | 71.53 | +30.887% | 25 | 244 | -79.309% |
| 2026-08-03 | 51.10 | 55.20 | 51.10 | 54.65 | +19.297% | 20 | 234 | -72.919% |
| 2026-07-30 | 45.75 | 45.81 | 45.34 | 45.81 | +16.476% | 261 | 74 | -67.693% |
| 2026-07-29 | 39.33 | 39.33 | 39.33 | 39.33 | -7.459% | 1 | 74 | -62.370% |
| 2026-07-28 | 42.88 | 42.88 | 42.50 | 42.50 | -10.375% | 4 | 75 | -65.176% |
| 2026-07-27 | 46.04 | 47.42 | 46.04 | 47.42 | -5.274% | 12 | 70 | -68.790% |
| 2026-07-24 | 50.20 | 50.20 | 50.06 | 50.06 | -11.789% | 2 | 68 | -70.435% |
| 2026-07-23 | 56.75 | 56.75 | 56.75 | 56.75 | -12.423% | 1 | 67 | -73.921% |
| 2026-07-22 | 64.80 | 64.80 | 64.80 | 64.80 | +11.398% | 6 | 67 | -77.160% |
| 2026-07-20 | 58.17 | 58.17 | 58.17 | 58.17 | -0.869% | 3 | 68 | -74.557% |
| 2026-07-17 | 58.68 | 58.68 | 58.68 | 58.68 | -6.739% | 6 | 68 | -74.778% |
| 2026-07-16 | 68.00 | 68.00 | 62.92 | 62.92 | -13.453% | 4 | 68 | -76.478% |
| 2026-07-15 | 72.70 | 72.70 | 72.70 | 72.70 | +0.567% | 1 | 67 | -79.642% |
| 2026-07-14 | 72.29 | 72.29 | 72.29 | 72.29 | -6.226% | 25 | 42 | -79.527% |
| 2026-07-09 | 77.91 | 78.00 | 77.09 | 77.09 | +11.225% | 82 | 1 | -80.802% |
| 2026-07-08 | 69.31 | 69.31 | 69.31 | 69.31 | -17.301% | 2 | 0 | -78.647% |
| 2026-07-01 | 83.47 | 83.81 | 83.47 | 83.81 | 0.000% | 2 | 1 | -82.341% |