QQQ270219C00735000
QQQ Feb 19 2027 735.00 Call
optionOPRA
EODNov 5, 2026
7.85USD-51.543%(-8.35)255Vol2,368OI
QQQ270219C00735000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.88 | 13.88 | 7.8500 | 7.8500 | -51.543% | 255 | 2,325 | 0.000% |
| 2026-11-04 | 19.70 | 20.30 | 16.2000 | 16.2000 | -3.341% | 179 | 2,239 | -51.543% |
| 2026-11-03 | 16.00 | 17.45 | 15.9700 | 16.7600 | +7.574% | 64 | 2,237 | -53.162% |
| 2026-11-02 | 19.27 | 20.64 | 15.2800 | 15.5800 | -13.203% | 412 | 2,039 | -49.615% |
| 2026-10-30 | 20.00 | 20.62 | 17.0700 | 17.9500 | -22.328% | 913 | 1,425 | -56.267% |
| 2026-10-29 | 28.11 | 28.70 | 23.1100 | 23.1100 | -32.878% | 116 | 1,440 | -66.032% |
| 2026-10-28 | 33.02 | 34.43 | 31.8000 | 34.4300 | +7.325% | 194 | 1,352 | -77.200% |
| 2026-10-27 | 30.40 | 32.42 | 29.8300 | 32.0800 | +13.477% | 204 | 1,243 | -75.530% |
| 2026-10-26 | 26.97 | 29.05 | 26.9700 | 28.2700 | +8.024% | 7 | 1,247 | -72.232% |
| 2026-10-23 | 25.93 | 27.16 | 25.9300 | 26.1700 | -0.229% | 15 | 1,258 | -70.004% |
| 2026-10-22 | 28.57 | 29.81 | 24.8200 | 26.2300 | -23.617% | 129 | 1,262 | -70.072% |
| 2026-10-21 | 33.24 | 35.97 | 32.8600 | 34.3400 | +8.602% | 44 | 1,243 | -77.140% |
| 2026-10-20 | 33.39 | 33.39 | 31.6000 | 31.6200 | -0.284% | 13 | 1,240 | -75.174% |
| 2026-10-19 | 31.18 | 33.73 | 30.2000 | 31.7100 | +16.581% | 48 | 1,223 | -75.244% |
| 2026-10-16 | 31.70 | 31.70 | 27.2000 | 27.2000 | -26.287% | 170 | 1,245 | -71.140% |
| 2026-10-15 | 31.17 | 36.90 | 31.1700 | 36.9000 | -2.920% | 130 | 1,215 | -78.726% |
| 2026-10-14 | 43.21 | 43.22 | 36.5700 | 38.0100 | -17.513% | 165 | 1,115 | -79.348% |
| 2026-10-13 | 44.13 | 46.08 | 44.1300 | 46.0800 | -11.758% | 3 | 1,114 | -82.964% |
| 2026-10-09 | 51.39 | 52.22 | 51.3900 | 52.2200 | +3.365% | 2 | 1,115 | -84.967% |
| 2026-10-08 | 55.60 | 55.69 | 49.8300 | 50.5200 | -12.474% | 98 | 1,080 | -84.462% |
| 2026-10-07 | 55.11 | 57.72 | 55.1100 | 57.7200 | -8.001% | 57 | 1,073 | -86.400% |
| 2026-10-06 | 62.44 | 62.74 | 62.4400 | 62.7400 | +7.340% | 7 | 1,074 | -87.488% |
| 2026-10-05 | 56.19 | 58.45 | 56.1900 | 58.4500 | +7.563% | 3 | 1,073 | -86.570% |
| 2026-10-02 | 54.87 | 56.50 | 54.3400 | 54.3400 | +9.007% | 9 | 1,068 | -85.554% |
| 2026-10-01 | 48.40 | 50.72 | 47.1000 | 49.8500 | -0.519% | 91 | 1,027 | -84.253% |
| 2026-09-30 | 48.96 | 50.25 | 48.9600 | 50.1100 | +6.526% | 3 | 1,026 | -84.334% |
| 2026-09-29 | 47.95 | 47.95 | 47.0400 | 47.0400 | +6.909% | 452 | 793 | -83.312% |
| 2026-09-28 | 49.43 | 49.43 | 44.0000 | 44.0000 | -12.525% | 3 | 791 | -82.159% |
| 2026-09-24 | 46.91 | 50.30 | 46.9000 | 50.3000 | +0.379% | 12 | 792 | -84.394% |
| 2026-09-23 | 48.40 | 50.55 | 48.4000 | 50.1100 | -7.665% | 35 | 808 | -84.334% |
| 2026-09-22 | 52.41 | 54.29 | 52.4100 | 54.2700 | +8.000% | 11 | 804 | -85.535% |
| 2026-09-21 | 41.04 | 50.25 | 41.0400 | 50.2500 | +44.148% | 51 | 790 | -84.378% |
| 2026-09-18 | 35.90 | 35.90 | 34.6200 | 34.8600 | -0.825% | 4 | 792 | -77.481% |
| 2026-09-17 | 34.71 | 35.42 | 34.0900 | 35.1500 | +20.542% | 17 | 790 | -77.667% |
| 2026-09-16 | 31.00 | 32.13 | 28.3000 | 29.1600 | -1.153% | 59 | 778 | -73.080% |
| 2026-09-15 | 30.26 | 30.26 | 29.3500 | 29.5000 | -8.979% | 10 | 773 | -73.390% |
| 2026-09-14 | 30.60 | 33.87 | 30.1500 | 32.4100 | -10.962% | 35 | 762 | -75.779% |
| 2026-09-11 | 36.13 | 36.75 | 35.8300 | 36.4000 | +8.172% | 12 | 764 | -78.434% |
| 2026-09-10 | 34.45 | 35.12 | 33.6100 | 33.6500 | -10.267% | 560 | 278 | -76.672% |
| 2026-09-09 | 37.91 | 38.55 | 37.1900 | 37.5000 | -4.701% | 9 | 277 | -79.067% |
| 2026-09-08 | 37.70 | 39.90 | 37.7000 | 39.3500 | +3.689% | 90 | 200 | -80.051% |
| 2026-09-04 | 38.40 | 38.40 | 36.2500 | 37.9500 | -0.132% | 19 | 184 | -79.315% |
| 2026-09-03 | 38.00 | 38.00 | 38.0000 | 38.0000 | +16.887% | 1 | 183 | -79.342% |
| 2026-09-01 | 32.79 | 33.11 | 32.5100 | 32.5100 | -13.995% | 5 | 182 | -75.854% |
| 2026-08-31 | 36.91 | 37.80 | 36.9100 | 37.8000 | -3.027% | 2 | 183 | -79.233% |
| 2026-08-28 | 39.03 | 39.38 | 38.8600 | 38.9800 | -5.640% | 19 | 164 | -79.861% |
| 2026-08-27 | 40.99 | 41.31 | 40.9900 | 41.3100 | +7.803% | 4 | 161 | -80.997% |
| 2026-08-26 | 38.32 | 38.32 | 38.3200 | 38.3200 | +0.472% | 1 | 163 | -79.515% |
| 2026-08-25 | 38.14 | 38.14 | 38.1400 | 38.1400 | +5.388% | 1 | 163 | -79.418% |
| 2026-08-24 | 35.45 | 36.19 | 35.4500 | 36.1900 | -9.525% | 6 | 159 | -78.309% |
| 2026-08-21 | 40.00 | 40.00 | 40.0000 | 40.0000 | +0.351% | 1 | 158 | -80.375% |
| 2026-08-20 | 40.52 | 40.71 | 39.8600 | 39.8600 | -10.286% | 6 | 152 | -80.306% |
| 2026-08-19 | 44.43 | 44.43 | 44.4300 | 44.4300 | -1.486% | 1 | 151 | -82.332% |
| 2026-08-18 | 44.70 | 45.10 | 44.7000 | 45.1000 | -12.682% | 2 | 152 | -82.594% |
| 2026-08-17 | 53.55 | 54.47 | 51.6500 | 51.6500 | -1.806% | 5 | 152 | -84.802% |
| 2026-08-14 | 53.64 | 53.64 | 51.7500 | 52.6000 | -2.593% | 19 | 139 | -85.076% |
| 2026-08-13 | 53.70 | 54.13 | 53.7000 | 54.0000 | +9.312% | 6 | 137 | -85.463% |
| 2026-08-12 | 49.40 | 49.40 | 49.4000 | 49.4000 | +1.292% | 17 | 137 | -84.109% |
| 2026-08-10 | 48.77 | 48.77 | 48.7700 | 48.7700 | -1.315% | 1 | 136 | -83.904% |
| 2026-08-07 | 50.68 | 50.68 | 49.4000 | 49.4200 | +5.171% | 33 | 112 | -84.116% |
| 2026-08-06 | 46.83 | 47.02 | 46.7300 | 46.9900 | -3.093% | 20 | 99 | -83.294% |
| 2026-08-05 | 56.90 | 56.90 | 48.4900 | 48.4900 | -11.190% | 11 | 99 | -83.811% |
| 2026-08-04 | 49.90 | 54.60 | 49.9000 | 54.6000 | +38.896% | 24 | 81 | -85.623% |
| 2026-08-03 | 35.30 | 39.36 | 35.3000 | 39.3100 | +19.520% | 4 | 82 | -80.031% |
| 2026-07-31 | 32.89 | 32.89 | 32.8900 | 32.8900 | +12.946% | 1 | 81 | -76.133% |
| 2026-07-29 | 27.67 | 29.15 | 27.6700 | 29.1200 | +0.483% | 6 | 79 | -73.043% |
| 2026-07-28 | 27.84 | 28.98 | 27.8400 | 28.9800 | -10.028% | 6 | 78 | -72.912% |
| 2026-07-27 | 36.12 | 36.12 | 32.2100 | 32.2100 | -14.901% | 51 | 57 | -75.629% |
| 2026-07-24 | 37.69 | 38.84 | 37.6900 | 37.8500 | -6.497% | 9 | 50 | -79.260% |
| 2026-07-23 | 40.35 | 41.86 | 39.0200 | 40.4800 | -17.573% | 24 | 32 | -80.608% |
| 2026-07-21 | 48.92 | 49.11 | 48.9200 | 49.1100 | +10.186% | 4 | 31 | -84.015% |
| 2026-07-20 | 45.16 | 45.16 | 44.5700 | 44.5700 | +3.796% | 2 | 30 | -82.387% |
| 2026-07-17 | 39.83 | 43.98 | 39.3200 | 42.9400 | -12.457% | 81 | 13 | -81.719% |
| 2026-07-16 | 49.18 | 49.19 | 49.0500 | 49.0500 | -8.472% | 4 | 10 | -83.996% |
| 2026-07-15 | 53.59 | 53.59 | 53.5900 | 53.5900 | +2.722% | 8 | 2 | -85.352% |
| 2026-07-08 | 52.17 | 52.17 | 52.1700 | 52.1700 | -21.324% | 1 | 1 | -84.953% |
| 2026-07-01 | 66.31 | 66.31 | 66.3100 | 66.3100 | 0.000% | 1 | 1 | -88.162% |