QQQ270219C00725000
QQQ Feb 19 2027 725.00 Call
optionOPRA
EODNov 5, 2026
9.56USD-54.433%(-11.42)301Vol982OI
QQQ270219C00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 16.09 | 16.09 | 9.4400 | 9.5600 | -54.433% | 301 | 975 | 0.000% |
| 2026-11-04 | 20.00 | 25.20 | 20.0000 | 20.9800 | +1.993% | 160 | 889 | -54.433% |
| 2026-11-03 | 19.77 | 20.60 | 19.6400 | 20.5700 | +9.707% | 60 | 897 | -53.525% |
| 2026-11-02 | 23.39 | 25.00 | 18.7500 | 18.7500 | -14.384% | 106 | 837 | -49.013% |
| 2026-10-30 | 23.96 | 24.90 | 20.5700 | 21.9000 | -23.023% | 304 | 704 | -56.347% |
| 2026-10-29 | 31.70 | 34.15 | 28.4500 | 28.4500 | -30.610% | 83 | 671 | -66.397% |
| 2026-10-28 | 39.20 | 41.00 | 37.3500 | 41.0000 | +8.294% | 131 | 659 | -76.683% |
| 2026-10-27 | 33.93 | 38.40 | 33.9300 | 37.8600 | +13.387% | 34 | 639 | -74.749% |
| 2026-10-26 | 32.38 | 33.85 | 32.3800 | 33.3900 | +7.710% | 14 | 630 | -71.369% |
| 2026-10-23 | 30.96 | 32.34 | 30.5500 | 31.0000 | +1.043% | 11 | 628 | -69.161% |
| 2026-10-22 | 33.84 | 34.33 | 30.0000 | 30.6800 | -22.349% | 86 | 571 | -68.840% |
| 2026-10-21 | 39.14 | 41.36 | 38.0000 | 39.5100 | +5.840% | 12 | 569 | -75.804% |
| 2026-10-20 | 38.40 | 38.82 | 37.3300 | 37.3300 | -1.191% | 5 | 569 | -74.391% |
| 2026-10-19 | 36.54 | 38.55 | 35.5600 | 37.7800 | +16.103% | 131 | 509 | -74.696% |
| 2026-10-16 | 37.31 | 38.74 | 32.1800 | 32.5400 | -23.597% | 47 | 488 | -70.621% |
| 2026-10-15 | 38.45 | 43.08 | 38.0400 | 42.5900 | -0.723% | 72 | 469 | -77.553% |
| 2026-10-14 | 47.83 | 47.83 | 42.6700 | 42.9000 | -18.580% | 4 | 467 | -77.716% |
| 2026-10-13 | 50.95 | 52.69 | 50.8000 | 52.6900 | -4.252% | 3 | 469 | -81.856% |
| 2026-10-12 | 55.03 | 55.03 | 55.0300 | 55.0300 | -3.456% | 1 | 468 | -82.628% |
| 2026-10-08 | 61.64 | 61.94 | 56.5600 | 57.0000 | -15.493% | 115 | 468 | -83.228% |
| 2026-10-06 | 67.85 | 67.85 | 67.4500 | 67.4500 | +10.158% | 12 | 458 | -85.827% |
| 2026-10-02 | 62.06 | 62.06 | 60.1400 | 61.2300 | +11.856% | 36 | 466 | -84.387% |
| 2026-09-30 | 54.34 | 58.00 | 54.3400 | 54.7400 | +2.318% | 7 | 466 | -82.536% |
| 2026-09-29 | 53.58 | 53.66 | 53.5000 | 53.5000 | +1.905% | 3 | 466 | -82.131% |
| 2026-09-28 | 53.94 | 54.57 | 51.6000 | 52.5000 | -10.287% | 31 | 469 | -81.790% |
| 2026-09-25 | 58.52 | 58.52 | 58.5200 | 58.5200 | +10.415% | 1 | 468 | -83.664% |
| 2026-09-24 | 53.00 | 53.00 | 53.0000 | 53.0000 | -2.824% | 1 | 468 | -81.962% |
| 2026-09-23 | 57.72 | 57.72 | 54.5400 | 54.5400 | -10.000% | 2 | 468 | -82.472% |
| 2026-09-22 | 58.32 | 60.60 | 58.3200 | 60.6000 | +7.733% | 5 | 468 | -84.224% |
| 2026-09-21 | 49.19 | 56.25 | 49.1900 | 56.2500 | +39.440% | 11 | 472 | -83.004% |
| 2026-09-18 | 39.96 | 40.34 | 39.5000 | 40.3400 | -0.099% | 23 | 456 | -76.301% |
| 2026-09-17 | 38.68 | 40.38 | 38.6800 | 40.3800 | +8.724% | 10 | 461 | -76.325% |
| 2026-09-16 | 36.52 | 37.14 | 36.5200 | 37.1400 | +7.372% | 4 | 458 | -74.260% |
| 2026-09-15 | 36.88 | 36.88 | 34.0000 | 34.5900 | -10.851% | 4 | 456 | -72.362% |
| 2026-09-14 | 34.91 | 38.80 | 34.9100 | 38.8000 | -7.021% | 12 | 454 | -75.361% |
| 2026-09-11 | 41.36 | 41.73 | 41.3500 | 41.7300 | +7.746% | 3 | 454 | -77.091% |
| 2026-09-10 | 39.66 | 39.75 | 38.6100 | 38.7300 | -14.352% | 7 | 448 | -75.316% |
| 2026-09-08 | 45.22 | 45.22 | 45.2200 | 45.2200 | +3.218% | 1 | 455 | -78.859% |
| 2026-09-04 | 42.58 | 43.89 | 42.5800 | 43.8100 | +3.204% | 186 | 305 | -78.178% |
| 2026-09-03 | 38.98 | 42.45 | 38.8000 | 42.4500 | +11.068% | 20 | 304 | -77.479% |
| 2026-09-02 | 38.22 | 38.22 | 38.2200 | 38.2200 | -0.830% | 2 | 304 | -74.987% |
| 2026-09-01 | 37.62 | 38.54 | 37.6200 | 38.5400 | -17.773% | 21 | 294 | -75.195% |
| 2026-08-28 | 46.87 | 46.87 | 46.8700 | 46.8700 | +0.472% | 3 | 291 | -79.603% |
| 2026-08-27 | 46.65 | 46.65 | 46.6500 | 46.6500 | +13.421% | 1 | 291 | -79.507% |
| 2026-08-24 | 41.86 | 41.86 | 40.1700 | 41.1300 | -10.098% | 118 | 210 | -76.757% |
| 2026-08-21 | 45.75 | 45.75 | 45.7500 | 45.7500 | -9.226% | 1 | 209 | -79.104% |
| 2026-08-19 | 50.40 | 50.40 | 50.4000 | 50.4000 | +0.901% | 3 | 212 | -81.032% |
| 2026-08-18 | 49.94 | 50.33 | 49.9400 | 49.9500 | -13.686% | 4 | 211 | -80.861% |
| 2026-08-17 | 58.79 | 58.79 | 57.7500 | 57.8700 | +0.329% | 11 | 205 | -83.480% |
| 2026-08-14 | 58.00 | 58.20 | 57.6800 | 57.6800 | +2.088% | 3 | 205 | -83.426% |
| 2026-08-13 | 56.50 | 57.00 | 56.5000 | 56.5000 | +2.877% | 3 | 205 | -83.080% |
| 2026-08-12 | 54.72 | 55.04 | 54.0000 | 54.9200 | +2.846% | 7 | 205 | -82.593% |
| 2026-08-11 | 53.42 | 53.42 | 53.4000 | 53.4000 | -4.796% | 2 | 205 | -82.097% |
| 2026-08-10 | 56.09 | 56.09 | 56.0900 | 56.0900 | +2.729% | 2 | 204 | -82.956% |
| 2026-08-07 | 56.23 | 56.23 | 54.6000 | 54.6000 | +4.020% | 25 | 182 | -82.491% |
| 2026-08-06 | 52.49 | 52.49 | 52.4900 | 52.4900 | -7.097% | 3 | 179 | -81.787% |
| 2026-08-05 | 61.68 | 61.68 | 56.5000 | 56.5000 | -5.974% | 63 | 142 | -83.080% |
| 2026-08-04 | 51.00 | 60.09 | 51.0000 | 60.0900 | +35.552% | 7 | 142 | -84.091% |
| 2026-08-03 | 40.76 | 44.33 | 40.7400 | 44.3300 | +13.667% | 136 | 69 | -78.434% |
| 2026-07-31 | 39.00 | 39.00 | 39.0000 | 39.0000 | +19.926% | 1 | 68 | -75.487% |
| 2026-07-29 | 32.52 | 32.52 | 32.5200 | 32.5200 | -2.751% | 1 | 67 | -70.603% |
| 2026-07-28 | 33.54 | 33.54 | 33.4400 | 33.4400 | -8.858% | 2 | 67 | -71.411% |
| 2026-07-27 | 43.33 | 43.33 | 36.6900 | 36.6900 | -8.068% | 6 | 67 | -73.944% |
| 2026-07-24 | 41.49 | 43.47 | 39.9100 | 39.9100 | -12.247% | 13 | 59 | -76.046% |
| 2026-07-23 | 43.65 | 46.65 | 43.6500 | 45.4800 | -13.040% | 22 | 42 | -78.980% |
| 2026-07-22 | 52.33 | 52.33 | 52.3000 | 52.3000 | +3.997% | 2 | 40 | -81.721% |
| 2026-07-20 | 50.29 | 50.29 | 50.2900 | 50.2900 | +1.596% | 2 | 39 | -80.990% |
| 2026-07-17 | 49.32 | 49.69 | 49.3200 | 49.5000 | -8.688% | 5 | 35 | -80.687% |
| 2026-07-16 | 56.94 | 56.94 | 54.1600 | 54.2100 | -8.983% | 40 | 36 | -82.365% |
| 2026-07-13 | 59.55 | 59.56 | 59.5500 | 59.5600 | -10.517% | 2 | 36 | -83.949% |
| 2026-07-10 | 66.56 | 66.56 | 66.5600 | 66.5600 | +0.711% | 25 | 11 | -85.637% |
| 2026-07-09 | 63.05 | 66.56 | 63.0500 | 66.0900 | +9.693% | 11 | 11 | -85.535% |
| 2026-07-07 | 60.25 | 60.25 | 60.2500 | 60.2500 | -12.121% | 1 | 13 | -84.133% |
| 2026-07-06 | 66.99 | 68.64 | 66.9900 | 68.5600 | -3.572% | 14 | 3 | -86.056% |
| 2026-07-01 | 71.80 | 72.55 | 71.1000 | 71.1000 | 0.000% | 4 | 3 | -86.554% |