QQQ270219C00730000
QQQ Feb 19 2027 730.00 Call
optionOPRA
EODNov 5, 2026
8.50USD-53.704%(-9.86)818Vol2,022OI
QQQ270219C00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 15.00 | 15.00 | 8.5000 | 8.5000 | -53.704% | 818 | 1,852 | 0.000% |
| 2026-11-04 | 19.00 | 22.65 | 18.3600 | 18.3600 | -1.660% | 238 | 1,766 | -53.704% |
| 2026-11-03 | 17.76 | 19.34 | 17.7500 | 18.6700 | +10.343% | 148 | 1,714 | -54.472% |
| 2026-11-02 | 21.22 | 22.74 | 16.9200 | 16.9200 | -15.821% | 233 | 1,638 | -49.764% |
| 2026-10-30 | 21.97 | 22.67 | 18.6000 | 20.1000 | -20.991% | 304 | 1,480 | -57.711% |
| 2026-10-29 | 31.10 | 31.18 | 25.4400 | 25.4400 | -28.720% | 45 | 1,457 | -66.588% |
| 2026-10-28 | 36.50 | 37.53 | 34.3000 | 35.6900 | +2.322% | 138 | 1,415 | -76.184% |
| 2026-10-27 | 32.52 | 35.08 | 31.5000 | 34.8800 | +14.850% | 82 | 1,377 | -75.631% |
| 2026-10-26 | 29.00 | 30.59 | 28.3600 | 30.3700 | +7.810% | 36 | 1,358 | -72.012% |
| 2026-10-23 | 27.10 | 29.90 | 26.7300 | 28.1700 | -1.227% | 46 | 1,349 | -69.826% |
| 2026-10-22 | 31.71 | 32.08 | 27.0000 | 28.5200 | -24.610% | 354 | 1,226 | -70.196% |
| 2026-10-21 | 35.60 | 39.20 | 35.6000 | 37.8300 | +12.322% | 14 | 1,222 | -77.531% |
| 2026-10-20 | 31.45 | 34.60 | 31.3500 | 33.6800 | -1.347% | 46 | 1,218 | -74.762% |
| 2026-10-19 | 33.18 | 36.20 | 33.1800 | 34.1400 | +16.122% | 346 | 949 | -75.103% |
| 2026-10-16 | 36.99 | 36.99 | 29.0000 | 29.4000 | -23.834% | 298 | 986 | -71.088% |
| 2026-10-15 | 35.72 | 38.95 | 35.7200 | 38.6000 | -3.548% | 290 | 905 | -77.979% |
| 2026-10-14 | 45.52 | 45.52 | 39.4500 | 40.0200 | -18.460% | 134 | 862 | -78.761% |
| 2026-10-13 | 47.52 | 50.00 | 46.8300 | 49.0800 | -5.941% | 89 | 812 | -82.681% |
| 2026-10-12 | 51.59 | 52.18 | 51.5900 | 52.1800 | -7.939% | 7 | 806 | -83.710% |
| 2026-10-09 | 56.68 | 56.68 | 56.6800 | 56.6800 | +4.963% | 2 | 806 | -85.004% |
| 2026-10-08 | 59.18 | 59.39 | 52.3500 | 54.0000 | -11.096% | 7 | 806 | -84.259% |
| 2026-10-07 | 58.30 | 60.74 | 58.3000 | 60.7400 | -5.138% | 3 | 806 | -86.006% |
| 2026-10-06 | 64.60 | 66.61 | 64.0300 | 64.0300 | +8.342% | 16 | 807 | -86.725% |
| 2026-10-05 | 58.51 | 59.10 | 58.5100 | 59.1000 | +3.684% | 2 | 809 | -85.618% |
| 2026-10-02 | 57.91 | 61.00 | 57.0000 | 57.0000 | +8.592% | 61 | 756 | -85.088% |
| 2026-10-01 | 51.77 | 52.49 | 51.7700 | 52.4900 | -3.404% | 3 | 757 | -83.806% |
| 2026-09-30 | 52.15 | 54.41 | 52.1500 | 54.3400 | +6.009% | 21 | 758 | -84.358% |
| 2026-09-29 | 51.26 | 51.26 | 51.2600 | 51.2600 | +1.807% | 4 | 758 | -83.418% |
| 2026-09-28 | 50.84 | 50.93 | 46.5900 | 50.3500 | -9.345% | 12 | 753 | -83.118% |
| 2026-09-25 | 55.54 | 55.54 | 55.5400 | 55.5400 | +9.676% | 1 | 754 | -84.696% |
| 2026-09-24 | 50.64 | 50.64 | 50.6400 | 50.6400 | -4.776% | 2 | 752 | -83.215% |
| 2026-09-23 | 54.89 | 54.89 | 53.1100 | 53.1800 | -5.809% | 4 | 751 | -84.017% |
| 2026-09-22 | 55.72 | 56.46 | 54.7200 | 56.4600 | +4.227% | 5 | 752 | -84.945% |
| 2026-09-21 | 43.50 | 54.17 | 42.6900 | 54.1700 | +41.584% | 37 | 759 | -84.309% |
| 2026-09-18 | 38.34 | 38.41 | 37.1100 | 38.2600 | +1.190% | 12 | 761 | -77.784% |
| 2026-09-17 | 36.27 | 37.81 | 35.7600 | 37.8100 | +22.481% | 39 | 764 | -77.519% |
| 2026-09-16 | 34.21 | 35.00 | 30.8700 | 30.8700 | -2.649% | 7 | 766 | -72.465% |
| 2026-09-15 | 33.44 | 33.44 | 31.7100 | 31.7100 | -3.938% | 45 | 760 | -73.195% |
| 2026-09-14 | 32.27 | 33.66 | 32.2700 | 33.0100 | -14.504% | 12 | 759 | -74.250% |
| 2026-09-11 | 38.99 | 38.99 | 38.6100 | 38.6100 | +7.072% | 4 | 760 | -77.985% |
| 2026-09-10 | 35.40 | 37.44 | 35.4000 | 36.0600 | -10.007% | 12 | 758 | -76.428% |
| 2026-09-09 | 40.07 | 40.07 | 40.0700 | 40.0700 | -4.595% | 1 | 759 | -78.787% |
| 2026-09-08 | 40.53 | 42.00 | 40.1500 | 42.0000 | +2.715% | 5 | 759 | -79.762% |
| 2026-09-04 | 39.19 | 40.95 | 39.1900 | 40.8900 | +0.516% | 98 | 687 | -79.213% |
| 2026-09-03 | 38.80 | 40.68 | 38.8000 | 40.6800 | +15.733% | 60 | 691 | -79.105% |
| 2026-09-02 | 36.11 | 36.11 | 35.1500 | 35.1500 | +3.079% | 12 | 716 | -75.818% |
| 2026-09-01 | 35.28 | 37.27 | 34.1000 | 34.1000 | -13.430% | 110 | 709 | -75.073% |
| 2026-08-31 | 40.21 | 40.21 | 39.3900 | 39.3900 | -4.625% | 13 | 709 | -78.421% |
| 2026-08-28 | 44.51 | 44.51 | 41.3000 | 41.3000 | -7.606% | 3 | 710 | -79.419% |
| 2026-08-27 | 43.18 | 44.70 | 43.1800 | 44.7000 | +15.088% | 22 | 711 | -80.984% |
| 2026-08-26 | 38.84 | 38.84 | 38.8400 | 38.8400 | -4.547% | 1 | 714 | -78.115% |
| 2026-08-25 | 40.77 | 40.92 | 40.0000 | 40.6900 | +6.351% | 240 | 510 | -79.110% |
| 2026-08-24 | 37.88 | 38.27 | 37.8800 | 38.2600 | -11.353% | 10 | 503 | -77.784% |
| 2026-08-21 | 42.82 | 43.37 | 42.0200 | 43.1600 | +4.000% | 19 | 503 | -80.306% |
| 2026-08-20 | 44.05 | 44.05 | 41.4100 | 41.5000 | -12.244% | 28 | 488 | -79.518% |
| 2026-08-19 | 48.97 | 48.97 | 44.6000 | 47.2900 | -0.085% | 15 | 484 | -82.026% |
| 2026-08-18 | 48.66 | 48.66 | 47.2600 | 47.3300 | -16.555% | 11 | 484 | -82.041% |
| 2026-08-17 | 56.72 | 56.72 | 56.7200 | 56.7200 | +2.069% | 1 | 483 | -85.014% |
| 2026-08-14 | 57.60 | 57.60 | 54.8000 | 55.5700 | -2.901% | 9 | 481 | -84.704% |
| 2026-08-13 | 53.85 | 58.00 | 53.8500 | 57.2300 | +10.568% | 20 | 469 | -85.148% |
| 2026-08-12 | 53.45 | 53.51 | 51.7100 | 51.7600 | +1.311% | 17 | 453 | -83.578% |
| 2026-08-11 | 51.50 | 51.50 | 51.0900 | 51.0900 | -1.352% | 4 | 449 | -83.363% |
| 2026-08-10 | 53.60 | 53.60 | 51.7900 | 51.7900 | -1.596% | 4 | 450 | -83.588% |
| 2026-08-07 | 53.00 | 53.70 | 50.8300 | 52.6300 | +7.277% | 6 | 449 | -83.850% |
| 2026-08-06 | 47.91 | 52.15 | 47.3400 | 49.0600 | -5.143% | 23 | 430 | -82.674% |
| 2026-08-05 | 58.18 | 59.75 | 51.7200 | 51.7200 | -10.920% | 25 | 445 | -83.565% |
| 2026-08-04 | 45.47 | 58.06 | 45.1700 | 58.0600 | +39.299% | 241 | 283 | -85.360% |
| 2026-08-03 | 39.87 | 41.71 | 39.7700 | 41.6800 | +14.348% | 4 | 282 | -79.607% |
| 2026-07-31 | 36.45 | 36.45 | 36.4500 | 36.4500 | +5.560% | 5 | 277 | -76.680% |
| 2026-07-30 | 31.78 | 34.53 | 31.7800 | 34.5300 | +21.328% | 2 | 276 | -75.384% |
| 2026-07-29 | 28.31 | 28.46 | 28.3100 | 28.4600 | -7.926% | 2 | 276 | -70.134% |
| 2026-07-28 | 30.90 | 31.03 | 29.7000 | 30.9100 | -13.780% | 32 | 273 | -72.501% |
| 2026-07-27 | 34.72 | 35.85 | 33.9300 | 35.8500 | -5.757% | 28 | 259 | -76.290% |
| 2026-07-24 | 41.05 | 41.11 | 38.0400 | 38.0400 | -9.943% | 7 | 253 | -77.655% |
| 2026-07-23 | 41.25 | 44.23 | 41.2500 | 42.2400 | -17.725% | 30 | 227 | -79.877% |
| 2026-07-21 | 51.34 | 51.34 | 51.3400 | 51.3400 | +6.803% | 200 | 40 | -83.444% |
| 2026-07-20 | 48.07 | 48.07 | 48.0700 | 48.0700 | +5.209% | 1 | 40 | -82.317% |
| 2026-07-17 | 41.62 | 45.99 | 41.6200 | 45.6900 | -8.363% | 39 | 30 | -81.396% |
| 2026-07-16 | 54.12 | 54.16 | 49.8600 | 49.8600 | -15.190% | 3 | 31 | -82.952% |
| 2026-07-14 | 58.79 | 58.79 | 58.7900 | 58.7900 | +4.907% | 1 | 31 | -85.542% |
| 2026-07-13 | 56.46 | 56.46 | 56.0400 | 56.0400 | -12.067% | 3 | 30 | -84.832% |
| 2026-07-10 | 62.93 | 63.73 | 62.9300 | 63.7300 | +1.821% | 26 | 23 | -86.662% |
| 2026-07-09 | 62.59 | 62.59 | 62.5900 | 62.5900 | +15.864% | 3 | 21 | -86.420% |
| 2026-07-08 | 54.02 | 54.02 | 54.0200 | 54.0200 | -1.008% | 1 | 21 | -84.265% |
| 2026-07-07 | 55.17 | 55.17 | 54.5700 | 54.5700 | -13.641% | 19 | 3 | -84.424% |
| 2026-07-06 | 63.19 | 63.19 | 63.1900 | 63.1900 | -3.246% | 2 | 1 | -86.549% |
| 2026-07-02 | 65.31 | 65.31 | 65.3100 | 65.3100 | 0.000% | 1 | 0 | -86.985% |