QQQ270219C00720000
QQQ Feb 19 2027 720.00 Call
optionOPRA
EODNov 5, 2026
10.59USD-52.297%(-11.61)617Vol3,430OI
QQQ270219C00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 17.64 | 17.80 | 10.35 | 10.59 | -52.297% | 617 | 3,212 | 0.000% |
| 2026-11-04 | 23.26 | 27.50 | 22.20 | 22.20 | -1.639% | 317 | 3,100 | -52.297% |
| 2026-11-03 | 22.00 | 23.08 | 21.72 | 22.57 | +8.353% | 76 | 3,108 | -53.079% |
| 2026-11-02 | 25.69 | 27.25 | 20.69 | 20.83 | -14.666% | 183 | 3,023 | -49.160% |
| 2026-10-30 | 26.72 | 27.09 | 22.76 | 24.41 | -27.047% | 552 | 2,696 | -56.616% |
| 2026-10-29 | 36.50 | 37.11 | 33.46 | 33.46 | -21.437% | 146 | 2,645 | -68.350% |
| 2026-10-28 | 42.00 | 43.00 | 40.17 | 42.59 | +3.123% | 88 | 2,625 | -75.135% |
| 2026-10-27 | 37.61 | 41.50 | 36.92 | 41.30 | +15.719% | 111 | 2,588 | -74.358% |
| 2026-10-26 | 35.22 | 36.75 | 33.82 | 35.69 | +8.086% | 67 | 2,560 | -70.328% |
| 2026-10-23 | 31.72 | 35.39 | 31.72 | 33.02 | +2.071% | 1,115 | 1,495 | -67.929% |
| 2026-10-22 | 36.80 | 37.25 | 32.35 | 32.35 | -26.959% | 134 | 1,416 | -67.264% |
| 2026-10-21 | 41.90 | 45.14 | 41.27 | 44.29 | +14.356% | 43 | 1,405 | -76.089% |
| 2026-10-20 | 37.83 | 41.71 | 37.83 | 38.73 | -3.465% | 76 | 1,379 | -72.657% |
| 2026-10-19 | 39.62 | 42.17 | 39.13 | 40.12 | +14.629% | 104 | 1,349 | -73.604% |
| 2026-10-16 | 41.71 | 41.71 | 34.49 | 35.00 | -23.161% | 83 | 1,333 | -69.743% |
| 2026-10-15 | 40.84 | 45.73 | 39.50 | 45.55 | -2.483% | 247 | 1,204 | -76.751% |
| 2026-10-14 | 47.31 | 47.80 | 46.71 | 46.71 | -15.989% | 5 | 1,200 | -77.328% |
| 2026-10-13 | 56.67 | 56.67 | 55.60 | 55.60 | -4.549% | 4 | 1,200 | -80.953% |
| 2026-10-12 | 59.54 | 59.54 | 58.25 | 58.25 | -7.422% | 4 | 1,202 | -81.820% |
| 2026-10-09 | 62.92 | 62.92 | 62.92 | 62.92 | +4.103% | 3 | 1,199 | -83.169% |
| 2026-10-08 | 62.00 | 62.00 | 60.44 | 60.44 | -11.831% | 110 | 1,220 | -82.478% |
| 2026-10-07 | 67.11 | 68.55 | 67.11 | 68.55 | -4.126% | 4 | 1,219 | -84.551% |
| 2026-10-06 | 71.84 | 73.89 | 71.50 | 71.50 | +3.563% | 35 | 1,234 | -85.189% |
| 2026-10-05 | 66.43 | 69.15 | 66.43 | 69.04 | +8.383% | 6 | 1,235 | -84.661% |
| 2026-10-02 | 68.54 | 68.54 | 63.50 | 63.70 | +6.700% | 24 | 1,229 | -83.375% |
| 2026-10-01 | 60.05 | 60.05 | 59.70 | 59.70 | +3.073% | 6 | 1,227 | -82.261% |
| 2026-09-30 | 57.92 | 57.92 | 57.92 | 57.92 | +3.855% | 1 | 1,228 | -81.716% |
| 2026-09-29 | 55.77 | 55.77 | 55.77 | 55.77 | +1.529% | 1 | 1,227 | -81.011% |
| 2026-09-28 | 58.37 | 58.37 | 54.93 | 54.93 | -11.475% | 4 | 1,229 | -80.721% |
| 2026-09-25 | 60.80 | 62.05 | 59.73 | 62.05 | +3.417% | 19 | 1,230 | -82.933% |
| 2026-09-24 | 57.16 | 60.00 | 56.00 | 60.00 | +2.372% | 13 | 1,226 | -82.350% |
| 2026-09-23 | 58.61 | 58.61 | 58.61 | 58.61 | -7.701% | 1 | 1,226 | -81.931% |
| 2026-09-22 | 62.57 | 63.50 | 62.00 | 63.50 | +5.833% | 4 | 1,226 | -83.323% |
| 2026-09-21 | 52.65 | 60.00 | 52.65 | 60.00 | +33.333% | 5 | 1,228 | -82.350% |
| 2026-09-18 | 43.20 | 45.00 | 43.20 | 45.00 | +3.282% | 15 | 1,227 | -76.467% |
| 2026-09-17 | 41.50 | 43.57 | 41.50 | 43.57 | +22.560% | 7 | 1,228 | -75.694% |
| 2026-09-16 | 39.42 | 39.42 | 35.55 | 35.55 | -15.155% | 4 | 1,229 | -70.211% |
| 2026-09-14 | 37.50 | 41.90 | 37.50 | 41.90 | -5.546% | 5 | 1,227 | -74.726% |
| 2026-09-11 | 43.75 | 44.50 | 43.75 | 44.36 | +7.202% | 8 | 1,223 | -76.127% |
| 2026-09-10 | 41.20 | 41.39 | 41.15 | 41.38 | -9.155% | 29 | 1,198 | -74.408% |
| 2026-09-09 | 46.08 | 46.08 | 45.55 | 45.55 | -1.959% | 2 | 1,206 | -76.751% |
| 2026-09-08 | 46.50 | 47.88 | 46.46 | 46.46 | +1.000% | 28 | 1,198 | -77.206% |
| 2026-09-04 | 46.00 | 46.63 | 44.70 | 46.00 | +0.612% | 173 | 1,093 | -76.978% |
| 2026-09-03 | 41.69 | 46.35 | 41.69 | 45.72 | +12.196% | 60 | 1,048 | -76.837% |
| 2026-09-02 | 41.44 | 41.44 | 40.50 | 40.75 | +2.516% | 203 | 848 | -74.012% |
| 2026-09-01 | 39.75 | 39.75 | 39.75 | 39.75 | -16.404% | 7 | 848 | -73.358% |
| 2026-08-28 | 48.00 | 49.80 | 47.55 | 47.55 | -2.542% | 16 | 845 | -77.729% |
| 2026-08-27 | 49.65 | 49.65 | 48.79 | 48.79 | +8.664% | 2 | 844 | -78.295% |
| 2026-08-26 | 44.90 | 44.90 | 44.90 | 44.90 | -1.686% | 1 | 846 | -76.414% |
| 2026-08-25 | 45.67 | 45.67 | 45.67 | 45.67 | +4.508% | 3 | 846 | -76.812% |
| 2026-08-24 | 45.51 | 45.51 | 42.35 | 43.70 | -8.673% | 466 | 399 | -75.767% |
| 2026-08-21 | 48.46 | 48.49 | 47.85 | 47.85 | +0.042% | 108 | 298 | -77.868% |
| 2026-08-20 | 49.61 | 49.61 | 47.83 | 47.83 | -10.330% | 8 | 295 | -77.859% |
| 2026-08-19 | 53.70 | 53.70 | 50.52 | 53.34 | +1.023% | 8 | 294 | -80.146% |
| 2026-08-18 | 55.45 | 55.45 | 52.30 | 52.80 | -13.272% | 13 | 294 | -79.943% |
| 2026-08-17 | 62.18 | 62.18 | 60.88 | 60.88 | -1.217% | 5 | 296 | -82.605% |
| 2026-08-13 | 62.10 | 63.50 | 61.63 | 61.63 | +6.332% | 19 | 295 | -82.817% |
| 2026-08-12 | 57.96 | 57.96 | 57.96 | 57.96 | +5.439% | 26 | 269 | -81.729% |
| 2026-08-11 | 55.97 | 55.97 | 54.97 | 54.97 | -3.949% | 8 | 267 | -80.735% |
| 2026-08-10 | 57.68 | 58.47 | 57.23 | 57.23 | -1.413% | 6 | 268 | -81.496% |
| 2026-08-07 | 58.47 | 58.65 | 57.98 | 58.05 | +0.224% | 9 | 268 | -81.757% |
| 2026-08-06 | 55.14 | 57.92 | 55.06 | 57.92 | +1.614% | 46 | 268 | -81.716% |
| 2026-08-05 | 62.91 | 63.09 | 57.00 | 57.00 | -9.466% | 109 | 189 | -81.421% |
| 2026-08-04 | 55.36 | 63.23 | 55.36 | 62.96 | +34.530% | 44 | 169 | -83.180% |
| 2026-08-03 | 42.53 | 46.80 | 42.53 | 46.80 | +14.342% | 185 | 95 | -77.372% |
| 2026-07-31 | 44.68 | 44.68 | 40.93 | 40.93 | +4.227% | 3 | 94 | -74.127% |
| 2026-07-30 | 38.43 | 39.27 | 38.43 | 39.27 | +27.583% | 3 | 95 | -73.033% |
| 2026-07-29 | 35.59 | 37.50 | 30.77 | 30.78 | -17.102% | 68 | 87 | -65.595% |
| 2026-07-28 | 35.21 | 37.13 | 33.76 | 37.13 | -7.820% | 38 | 59 | -71.479% |
| 2026-07-27 | 43.88 | 43.88 | 40.28 | 40.28 | -5.800% | 3 | 58 | -73.709% |
| 2026-07-24 | 45.83 | 45.96 | 42.59 | 42.76 | -9.617% | 14 | 49 | -75.234% |
| 2026-07-23 | 46.11 | 49.23 | 45.93 | 47.31 | -5.926% | 36 | 25 | -77.616% |
| 2026-07-20 | 50.29 | 50.29 | 50.29 | 50.29 | -2.331% | 3 | 27 | -78.942% |
| 2026-07-17 | 51.90 | 51.90 | 50.49 | 51.49 | -21.736% | 8 | 19 | -79.433% |
| 2026-07-15 | 65.18 | 65.79 | 65.18 | 65.79 | +1.984% | 5 | 14 | -83.903% |
| 2026-07-14 | 64.51 | 64.51 | 64.51 | 64.51 | +5.117% | 11 | 3 | -83.584% |
| 2026-07-13 | 61.37 | 61.37 | 61.37 | 61.37 | -7.015% | 1 | 3 | -82.744% |
| 2026-07-09 | 66.00 | 66.00 | 66.00 | 66.00 | +10.479% | 1 | 3 | -83.955% |
| 2026-07-07 | 62.00 | 62.00 | 59.74 | 59.74 | -14.486% | 2 | 3 | -82.273% |
| 2026-07-06 | 69.70 | 71.10 | 69.70 | 69.86 | +0.808% | 5 | 1 | -84.841% |
| 2026-07-02 | 69.30 | 69.30 | 69.30 | 69.30 | 0.000% | 1 | 0 | -84.719% |