QQQ270219C00715000
QQQ Feb 19 2027 715.00 Call
optionOPRA
EODNov 5, 2026
11.85USD-53.051%(-13.39)256Vol914OI
QQQ270219C00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.56 | 16.56 | 11.85 | 11.85 | -53.051% | 256 | 814 | 0.000% |
| 2026-11-04 | 28.77 | 30.00 | 25.24 | 25.24 | +2.811% | 80 | 811 | -53.051% |
| 2026-11-03 | 24.27 | 25.36 | 23.87 | 24.55 | +8.436% | 274 | 774 | -51.731% |
| 2026-11-02 | 28.21 | 29.33 | 22.64 | 22.64 | -13.290% | 101 | 722 | -47.659% |
| 2026-10-30 | 29.00 | 30.00 | 25.41 | 26.11 | -25.400% | 95 | 703 | -54.615% |
| 2026-10-29 | 37.55 | 39.70 | 35.00 | 35.00 | -23.447% | 46 | 679 | -66.143% |
| 2026-10-28 | 45.57 | 45.88 | 43.62 | 45.72 | +4.146% | 15 | 676 | -74.081% |
| 2026-10-27 | 40.84 | 43.90 | 39.80 | 43.90 | +12.941% | 46 | 684 | -73.007% |
| 2026-10-26 | 38.00 | 39.82 | 36.07 | 38.87 | +8.758% | 108 | 655 | -69.514% |
| 2026-10-23 | 35.10 | 38.00 | 35.10 | 35.74 | -1.732% | 17 | 646 | -66.844% |
| 2026-10-22 | 40.07 | 41.01 | 34.76 | 36.37 | -23.673% | 142 | 600 | -67.418% |
| 2026-10-21 | 45.10 | 47.65 | 45.10 | 47.65 | +14.241% | 4 | 601 | -75.131% |
| 2026-10-20 | 39.00 | 44.00 | 39.00 | 41.71 | -2.273% | 49 | 590 | -71.590% |
| 2026-10-19 | 42.31 | 45.50 | 41.65 | 42.68 | +11.320% | 62 | 581 | -72.235% |
| 2026-10-16 | 41.98 | 41.98 | 37.19 | 38.34 | -21.914% | 201 | 572 | -69.092% |
| 2026-10-15 | 43.70 | 49.10 | 43.70 | 49.10 | -1.780% | 19 | 569 | -75.866% |
| 2026-10-14 | 50.20 | 50.20 | 49.50 | 49.99 | -16.475% | 7 | 568 | -76.295% |
| 2026-10-13 | 59.69 | 59.85 | 58.93 | 59.85 | -7.951% | 5 | 570 | -80.201% |
| 2026-10-08 | 63.95 | 65.02 | 63.25 | 65.02 | -10.069% | 112 | 521 | -81.775% |
| 2026-10-05 | 72.30 | 72.30 | 72.30 | 72.30 | +4.950% | 3 | 521 | -83.610% |
| 2026-10-02 | 69.06 | 69.06 | 68.89 | 68.89 | +8.029% | 6 | 521 | -82.799% |
| 2026-10-01 | 63.54 | 63.77 | 61.86 | 63.77 | +2.032% | 3 | 522 | -81.418% |
| 2026-09-23 | 62.50 | 62.50 | 62.50 | 62.50 | -6.437% | 20 | 533 | -81.040% |
| 2026-09-22 | 62.95 | 67.01 | 62.95 | 66.80 | +5.646% | 47 | 532 | -82.260% |
| 2026-09-21 | 53.20 | 63.35 | 53.20 | 63.23 | +33.481% | 31 | 532 | -81.259% |
| 2026-09-18 | 47.43 | 47.43 | 45.70 | 47.37 | +2.179% | 32 | 531 | -74.984% |
| 2026-09-17 | 44.70 | 46.40 | 44.70 | 46.36 | +19.454% | 14 | 528 | -74.439% |
| 2026-09-16 | 42.98 | 42.98 | 37.57 | 38.81 | -2.414% | 12 | 530 | -69.467% |
| 2026-09-15 | 41.97 | 41.97 | 39.77 | 39.77 | -8.131% | 11 | 529 | -70.204% |
| 2026-09-14 | 40.00 | 43.29 | 40.00 | 43.29 | -8.497% | 256 | 329 | -72.626% |
| 2026-09-11 | 47.31 | 48.22 | 47.31 | 47.31 | +7.085% | 20 | 323 | -74.952% |
| 2026-09-10 | 44.00 | 46.13 | 43.98 | 44.18 | -8.813% | 34 | 321 | -73.178% |
| 2026-09-09 | 49.76 | 49.76 | 48.00 | 48.45 | -2.417% | 114 | 247 | -75.542% |
| 2026-09-08 | 49.65 | 49.65 | 49.65 | 49.65 | +0.161% | 1 | 247 | -76.133% |
| 2026-09-04 | 50.78 | 50.78 | 49.14 | 49.57 | +0.548% | 31 | 225 | -76.094% |
| 2026-09-03 | 44.80 | 49.42 | 44.80 | 49.30 | +14.253% | 13 | 219 | -75.963% |
| 2026-09-02 | 43.15 | 43.15 | 43.15 | 43.15 | -0.827% | 12 | 216 | -72.538% |
| 2026-09-01 | 43.80 | 43.80 | 43.51 | 43.51 | -8.381% | 2 | 214 | -72.765% |
| 2026-08-31 | 47.95 | 47.95 | 47.49 | 47.49 | -5.361% | 30 | 194 | -75.047% |
| 2026-08-28 | 53.13 | 54.33 | 49.67 | 50.18 | -5.374% | 12 | 193 | -76.385% |
| 2026-08-27 | 52.71 | 53.03 | 52.71 | 53.03 | +10.387% | 3 | 192 | -77.654% |
| 2026-08-26 | 48.04 | 48.04 | 48.04 | 48.04 | -0.969% | 6 | 187 | -75.333% |
| 2026-08-25 | 48.51 | 48.51 | 48.51 | 48.51 | +3.345% | 3 | 187 | -75.572% |
| 2026-08-24 | 44.90 | 46.94 | 44.90 | 46.94 | -7.961% | 3 | 187 | -74.755% |
| 2026-08-21 | 51.35 | 51.35 | 50.25 | 51.00 | +1.351% | 11 | 186 | -76.765% |
| 2026-08-20 | 52.00 | 52.00 | 50.32 | 50.32 | -9.496% | 30 | 182 | -76.451% |
| 2026-08-19 | 57.00 | 57.00 | 54.14 | 55.60 | -1.749% | 6 | 182 | -78.687% |
| 2026-08-18 | 57.60 | 58.60 | 55.90 | 56.59 | -14.736% | 8 | 181 | -79.060% |
| 2026-08-17 | 64.98 | 66.37 | 64.98 | 66.37 | +2.597% | 4 | 179 | -82.146% |
| 2026-08-13 | 62.61 | 67.34 | 62.61 | 64.69 | +6.293% | 20 | 179 | -81.682% |
| 2026-08-12 | 60.86 | 60.86 | 60.86 | 60.86 | +2.372% | 1 | 179 | -80.529% |
| 2026-08-11 | 59.45 | 60.05 | 58.65 | 59.45 | -2.204% | 4 | 179 | -80.067% |
| 2026-08-10 | 60.79 | 60.79 | 60.79 | 60.79 | -0.393% | 2 | 179 | -80.507% |
| 2026-08-07 | 59.25 | 61.47 | 59.25 | 61.03 | +4.845% | 5 | 179 | -80.583% |
| 2026-08-06 | 57.56 | 60.35 | 57.56 | 58.21 | -5.334% | 15 | 172 | -79.643% |
| 2026-08-05 | 64.80 | 64.80 | 61.49 | 61.49 | -6.322% | 8 | 172 | -80.729% |
| 2026-08-04 | 59.12 | 65.77 | 59.12 | 65.64 | +33.198% | 18 | 160 | -81.947% |
| 2026-08-03 | 44.80 | 49.28 | 44.80 | 49.28 | +40.881% | 105 | 84 | -75.954% |
| 2026-07-29 | 34.98 | 34.98 | 34.98 | 34.98 | -12.616% | 1 | 86 | -66.123% |
| 2026-07-28 | 37.16 | 40.03 | 37.16 | 40.03 | -2.887% | 2 | 86 | -70.397% |
| 2026-07-27 | 42.68 | 42.68 | 41.00 | 41.22 | -8.420% | 7 | 84 | -71.252% |
| 2026-07-24 | 46.32 | 48.36 | 45.01 | 45.01 | -8.905% | 18 | 75 | -73.673% |
| 2026-07-23 | 48.57 | 51.80 | 48.54 | 49.41 | -17.951% | 35 | 53 | -76.017% |
| 2026-07-21 | 58.78 | 60.22 | 58.37 | 60.22 | +9.074% | 40 | 30 | -80.322% |
| 2026-07-20 | 57.00 | 57.00 | 55.20 | 55.21 | +4.052% | 13 | 28 | -78.536% |
| 2026-07-17 | 53.48 | 56.10 | 52.88 | 53.06 | -14.031% | 20 | 12 | -77.667% |
| 2026-07-16 | 61.72 | 61.72 | 61.72 | 61.72 | -3.381% | 5 | 7 | -80.800% |
| 2026-07-15 | 65.02 | 65.02 | 63.88 | 63.88 | -0.187% | 3 | 7 | -81.450% |
| 2026-07-13 | 65.35 | 65.35 | 64.00 | 64.00 | -10.100% | 3 | 5 | -81.484% |
| 2026-07-09 | 70.00 | 71.19 | 70.00 | 71.19 | +11.969% | 3 | 4 | -83.354% |
| 2026-07-08 | 63.57 | 63.58 | 63.57 | 63.58 | -3.623% | 2 | 3 | -81.362% |
| 2026-07-07 | 65.97 | 65.97 | 65.97 | 65.97 | +0.411% | 1 | 2 | -82.037% |
| 2026-07-02 | 66.00 | 66.00 | 65.70 | 65.70 | 0.000% | 2 | 0 | -81.963% |