QQQ270219C00710000
QQQ Feb 19 2027 710.00 Call
optionOPRA
EODNov 5, 2026
13.28USD-52.144%(-14.47)354Vol1,389OI
QQQ270219C00710000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 22.90 | 22.90 | 13.28 | 13.28 | -52.144% | 354 | 1,278 | 0.000% |
| 2026-11-04 | 31.38 | 32.80 | 27.07 | 27.75 | +1.910% | 37 | 1,275 | -52.144% |
| 2026-11-03 | 26.15 | 28.19 | 26.02 | 27.23 | +9.182% | 204 | 1,199 | -51.230% |
| 2026-11-02 | 30.35 | 32.50 | 24.94 | 24.94 | -15.257% | 369 | 982 | -46.752% |
| 2026-10-30 | 31.38 | 32.05 | 27.71 | 29.43 | -22.532% | 216 | 845 | -54.876% |
| 2026-10-29 | 40.54 | 42.92 | 37.99 | 37.99 | -21.035% | 33 | 855 | -65.043% |
| 2026-10-28 | 48.61 | 48.83 | 47.62 | 48.11 | +2.362% | 29 | 862 | -72.397% |
| 2026-10-27 | 46.30 | 47.00 | 46.00 | 47.00 | +11.427% | 15 | 865 | -71.745% |
| 2026-10-26 | 40.17 | 42.70 | 38.75 | 42.18 | +9.473% | 106 | 872 | -68.516% |
| 2026-10-23 | 37.00 | 40.74 | 37.00 | 38.53 | +2.066% | 89 | 813 | -65.533% |
| 2026-10-22 | 42.68 | 42.98 | 37.75 | 37.75 | -25.069% | 142 | 719 | -64.821% |
| 2026-10-21 | 47.95 | 51.75 | 47.47 | 50.38 | +8.135% | 12 | 716 | -73.640% |
| 2026-10-20 | 42.76 | 46.59 | 41.72 | 46.59 | -2.225% | 12 | 715 | -71.496% |
| 2026-10-19 | 44.96 | 48.97 | 44.96 | 47.65 | +17.019% | 32 | 729 | -72.130% |
| 2026-10-16 | 49.80 | 49.80 | 40.50 | 40.72 | -14.723% | 211 | 534 | -67.387% |
| 2026-10-15 | 48.20 | 48.20 | 47.75 | 47.75 | -9.599% | 2 | 534 | -72.188% |
| 2026-10-14 | 55.70 | 55.70 | 52.82 | 52.82 | -13.039% | 21 | 551 | -74.858% |
| 2026-10-13 | 60.74 | 60.74 | 60.74 | 60.74 | -7.606% | 1 | 552 | -78.136% |
| 2026-10-12 | 65.74 | 65.74 | 65.74 | 65.74 | -6.619% | 55 | 607 | -79.799% |
| 2026-10-09 | 69.29 | 70.40 | 69.29 | 70.40 | +3.362% | 40 | 573 | -81.136% |
| 2026-10-08 | 73.68 | 73.94 | 66.65 | 68.11 | -10.382% | 62 | 571 | -80.502% |
| 2026-10-07 | 72.85 | 76.00 | 72.85 | 76.00 | -6.680% | 5 | 572 | -82.526% |
| 2026-10-06 | 81.44 | 81.44 | 81.44 | 81.44 | +10.143% | 1 | 572 | -83.694% |
| 2026-10-05 | 72.76 | 73.94 | 72.76 | 73.94 | +4.082% | 3 | 572 | -82.039% |
| 2026-10-02 | 74.87 | 74.87 | 71.04 | 71.04 | +5.951% | 41 | 534 | -81.306% |
| 2026-10-01 | 64.00 | 67.05 | 64.00 | 67.05 | -0.416% | 9 | 539 | -80.194% |
| 2026-09-30 | 66.00 | 68.13 | 66.00 | 67.33 | +4.485% | 6 | 539 | -80.276% |
| 2026-09-29 | 64.44 | 64.44 | 64.44 | 64.44 | +3.137% | 4 | 535 | -79.392% |
| 2026-09-28 | 63.80 | 63.80 | 61.23 | 62.48 | -9.080% | 16 | 541 | -78.745% |
| 2026-09-25 | 69.29 | 69.29 | 68.72 | 68.72 | +4.724% | 2 | 540 | -80.675% |
| 2026-09-24 | 64.00 | 65.62 | 64.00 | 65.62 | -0.576% | 4 | 540 | -79.762% |
| 2026-09-23 | 66.00 | 66.00 | 66.00 | 66.00 | -5.308% | 2 | 542 | -79.879% |
| 2026-09-22 | 66.71 | 70.10 | 66.71 | 69.70 | +4.623% | 75 | 510 | -80.947% |
| 2026-09-21 | 55.19 | 66.70 | 55.19 | 66.62 | +33.054% | 26 | 502 | -80.066% |
| 2026-09-18 | 50.12 | 50.12 | 48.79 | 50.07 | +1.213% | 8 | 498 | -73.477% |
| 2026-09-17 | 48.16 | 49.47 | 47.23 | 49.47 | +18.633% | 11 | 494 | -73.155% |
| 2026-09-16 | 46.00 | 46.29 | 41.10 | 41.70 | -3.293% | 13 | 485 | -68.153% |
| 2026-09-15 | 43.11 | 43.31 | 43.09 | 43.12 | -8.431% | 19 | 495 | -69.202% |
| 2026-09-14 | 44.36 | 47.09 | 44.11 | 47.09 | -7.157% | 36 | 474 | -71.799% |
| 2026-09-11 | 49.83 | 50.72 | 49.70 | 50.72 | +7.938% | 13 | 470 | -73.817% |
| 2026-09-10 | 47.97 | 49.00 | 46.90 | 46.99 | -8.402% | 29 | 457 | -71.739% |
| 2026-09-09 | 50.89 | 51.50 | 50.89 | 51.30 | -3.335% | 6 | 459 | -74.113% |
| 2026-09-08 | 51.73 | 53.58 | 51.71 | 53.07 | +4.530% | 8 | 460 | -74.976% |
| 2026-09-04 | 51.19 | 51.38 | 50.77 | 50.77 | -3.111% | 4 | 459 | -73.843% |
| 2026-09-03 | 47.20 | 52.40 | 47.20 | 52.40 | +12.567% | 6 | 458 | -74.656% |
| 2026-09-02 | 46.96 | 46.96 | 45.60 | 46.55 | +3.169% | 8 | 452 | -71.472% |
| 2026-09-01 | 45.87 | 47.88 | 45.12 | 45.12 | -11.944% | 11 | 451 | -70.567% |
| 2026-08-31 | 52.62 | 52.62 | 50.71 | 51.24 | -2.918% | 8 | 448 | -74.083% |
| 2026-08-28 | 55.60 | 58.00 | 52.78 | 52.78 | -3.879% | 6 | 449 | -74.839% |
| 2026-08-27 | 54.41 | 56.30 | 54.41 | 54.91 | +7.646% | 17 | 443 | -75.815% |
| 2026-08-26 | 51.94 | 51.94 | 49.75 | 51.01 | +0.810% | 9 | 438 | -73.966% |
| 2026-08-25 | 52.90 | 52.90 | 50.60 | 50.60 | +0.616% | 14 | 444 | -73.755% |
| 2026-08-24 | 48.50 | 50.29 | 48.46 | 50.29 | -7.282% | 10 | 434 | -73.593% |
| 2026-08-21 | 53.87 | 54.29 | 52.87 | 54.24 | +1.706% | 161 | 331 | -75.516% |
| 2026-08-20 | 55.38 | 55.38 | 52.24 | 53.33 | -9.763% | 17 | 327 | -75.098% |
| 2026-08-19 | 60.57 | 60.57 | 55.91 | 59.10 | -0.236% | 4 | 325 | -77.530% |
| 2026-08-18 | 60.49 | 60.49 | 58.40 | 59.24 | -11.648% | 25 | 325 | -77.583% |
| 2026-08-14 | 67.17 | 67.17 | 67.05 | 67.05 | -3.456% | 2 | 325 | -80.194% |
| 2026-08-13 | 63.75 | 70.00 | 63.75 | 69.45 | +8.380% | 10 | 320 | -80.878% |
| 2026-08-12 | 64.06 | 64.09 | 64.06 | 64.08 | +2.120% | 6 | 317 | -79.276% |
| 2026-08-11 | 63.08 | 63.08 | 62.72 | 62.75 | -1.041% | 5 | 317 | -78.837% |
| 2026-08-10 | 65.28 | 65.28 | 63.41 | 63.41 | -1.123% | 7 | 312 | -79.057% |
| 2026-08-07 | 62.97 | 64.29 | 62.97 | 64.13 | +5.564% | 3 | 312 | -79.292% |
| 2026-08-06 | 59.26 | 60.99 | 58.07 | 60.75 | -3.480% | 9 | 305 | -78.140% |
| 2026-08-05 | 69.88 | 70.15 | 62.94 | 62.94 | -7.359% | 22 | 302 | -78.901% |
| 2026-08-04 | 56.86 | 68.60 | 56.58 | 67.94 | +30.906% | 178 | 203 | -80.453% |
| 2026-08-03 | 46.21 | 52.00 | 46.21 | 51.90 | +12.508% | 82 | 175 | -74.412% |
| 2026-07-31 | 49.23 | 49.75 | 42.70 | 46.13 | +2.625% | 57 | 159 | -71.212% |
| 2026-07-30 | 39.46 | 44.95 | 39.26 | 44.95 | +31.126% | 32 | 165 | -70.456% |
| 2026-07-29 | 36.30 | 42.13 | 34.10 | 34.28 | -18.806% | 33 | 145 | -61.260% |
| 2026-07-28 | 39.42 | 42.29 | 39.42 | 42.22 | -10.947% | 13 | 144 | -68.546% |
| 2026-07-24 | 50.76 | 51.02 | 47.41 | 47.41 | -7.763% | 31 | 118 | -71.989% |
| 2026-07-23 | 51.24 | 53.17 | 51.23 | 51.40 | -16.828% | 58 | 74 | -74.163% |
| 2026-07-22 | 61.80 | 61.80 | 61.80 | 61.80 | -0.707% | 6 | 74 | -78.511% |
| 2026-07-21 | 63.14 | 63.14 | 62.24 | 62.24 | +3.630% | 6 | 73 | -78.663% |
| 2026-07-20 | 60.06 | 60.06 | 60.06 | 60.06 | +5.368% | 1 | 73 | -77.889% |
| 2026-07-17 | 52.77 | 57.00 | 52.77 | 57.00 | -9.149% | 52 | 25 | -76.702% |
| 2026-07-16 | 62.74 | 62.74 | 62.74 | 62.74 | -6.092% | 1 | 25 | -78.833% |
| 2026-07-15 | 71.13 | 71.13 | 66.81 | 66.81 | -3.593% | 11 | 14 | -80.123% |
| 2026-07-14 | 69.30 | 69.30 | 69.30 | 69.30 | +4.525% | 1 | 14 | -80.837% |
| 2026-07-13 | 66.30 | 66.30 | 66.30 | 66.30 | -9.918% | 1 | 13 | -79.970% |
| 2026-07-10 | 72.98 | 73.67 | 72.91 | 73.60 | -2.413% | 4 | 11 | -81.957% |
| 2026-07-09 | 75.43 | 75.43 | 75.42 | 75.42 | +13.979% | 2 | 10 | -82.392% |
| 2026-07-08 | 65.00 | 66.17 | 63.39 | 66.17 | +0.182% | 4 | 9 | -79.930% |
| 2026-07-07 | 68.90 | 68.90 | 65.56 | 66.05 | -12.771% | 14 | 1 | -79.894% |
| 2026-07-06 | 75.72 | 75.72 | 75.72 | 75.72 | +9.012% | 1 | 1 | -82.462% |
| 2026-07-02 | 69.46 | 69.46 | 69.46 | 69.46 | 0.000% | 1 | 0 | -80.881% |