QQQ270219C00740000
QQQ Feb 19 2027 740.00 Call
optionOPRA
EODNov 5, 2026
6.60USD-55.794%(-8.33)825Vol2,391OI
QQQ270219C00740000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.94 | 11.94 | 6.6000 | 6.6000 | -55.794% | 825 | 2,009 | 0.000% |
| 2026-11-04 | 15.60 | 18.14 | 14.5100 | 14.9300 | -1.126% | 291 | 2,052 | -55.794% |
| 2026-11-03 | 14.54 | 15.71 | 14.4100 | 15.1000 | +7.550% | 133 | 2,022 | -56.291% |
| 2026-11-02 | 17.20 | 18.66 | 13.7400 | 14.0400 | -12.250% | 420 | 1,938 | -52.991% |
| 2026-10-30 | 18.18 | 18.68 | 15.0900 | 16.0000 | -27.273% | 453 | 1,921 | -58.750% |
| 2026-10-29 | 26.46 | 26.81 | 22.0000 | 22.0000 | -27.916% | 15 | 1,920 | -70.000% |
| 2026-10-28 | 30.37 | 31.24 | 29.3300 | 30.5200 | +1.699% | 19 | 1,967 | -78.375% |
| 2026-10-27 | 29.43 | 30.01 | 29.0100 | 30.0100 | +15.869% | 509 | 1,489 | -78.007% |
| 2026-10-26 | 25.37 | 26.40 | 23.8000 | 25.9000 | +9.467% | 908 | 2,239 | -74.517% |
| 2026-10-23 | 22.40 | 25.02 | 22.2600 | 23.6600 | +2.513% | 1,039 | 1,398 | -72.105% |
| 2026-10-22 | 26.00 | 26.00 | 23.0800 | 23.0800 | -30.272% | 555 | 914 | -71.404% |
| 2026-10-21 | 30.61 | 33.10 | 29.8600 | 33.1000 | +18.130% | 12 | 914 | -80.060% |
| 2026-10-20 | 30.96 | 30.96 | 27.9000 | 28.0200 | -5.783% | 70 | 912 | -76.445% |
| 2026-10-19 | 27.50 | 30.63 | 27.5000 | 29.7400 | +15.450% | 138 | 905 | -77.808% |
| 2026-10-16 | 31.30 | 31.30 | 25.7600 | 25.7600 | -23.787% | 35 | 890 | -74.379% |
| 2026-10-15 | 28.82 | 33.80 | 28.8200 | 33.8000 | -3.594% | 385 | 1,116 | -80.473% |
| 2026-10-14 | 39.84 | 39.95 | 34.4600 | 35.0600 | -16.919% | 55 | 1,120 | -81.175% |
| 2026-10-13 | 41.14 | 43.18 | 40.9400 | 42.2000 | -6.326% | 358 | 887 | -84.360% |
| 2026-10-12 | 45.18 | 45.18 | 45.0500 | 45.0500 | -7.986% | 2 | 888 | -85.350% |
| 2026-10-09 | 48.47 | 48.96 | 48.4100 | 48.9600 | -5.864% | 4 | 887 | -86.520% |
| 2026-10-08 | 52.01 | 52.01 | 52.0100 | 52.0100 | -9.390% | 1 | 886 | -87.310% |
| 2026-10-06 | 57.77 | 59.34 | 56.8900 | 57.4000 | +8.057% | 68 | 831 | -88.502% |
| 2026-10-05 | 52.08 | 53.12 | 52.0800 | 53.1200 | +5.251% | 14 | 831 | -87.575% |
| 2026-10-02 | 53.00 | 54.11 | 50.4700 | 50.4700 | +7.635% | 16 | 827 | -86.923% |
| 2026-10-01 | 45.00 | 46.89 | 45.0000 | 46.8900 | +1.296% | 7 | 849 | -85.925% |
| 2026-09-30 | 46.67 | 48.16 | 46.2900 | 46.2900 | +6.414% | 29 | 846 | -85.742% |
| 2026-09-29 | 44.18 | 44.98 | 43.5000 | 43.5000 | -2.027% | 6 | 846 | -84.828% |
| 2026-09-28 | 43.34 | 44.40 | 43.3400 | 44.4000 | -8.998% | 3 | 847 | -85.135% |
| 2026-09-25 | 48.49 | 49.21 | 47.2600 | 48.7900 | +2.716% | 13 | 847 | -86.473% |
| 2026-09-24 | 44.92 | 47.76 | 43.9300 | 47.5000 | +1.301% | 18 | 847 | -86.105% |
| 2026-09-23 | 50.77 | 50.77 | 45.3900 | 46.8900 | -8.346% | 52 | 826 | -85.925% |
| 2026-09-22 | 48.33 | 51.19 | 48.1900 | 51.1600 | +7.796% | 22 | 827 | -87.099% |
| 2026-09-21 | 39.22 | 47.46 | 39.2200 | 47.4600 | +47.163% | 23 | 822 | -86.094% |
| 2026-09-18 | 32.96 | 33.17 | 32.2500 | 32.2500 | -1.134% | 4 | 821 | -79.535% |
| 2026-09-17 | 31.15 | 32.62 | 31.1500 | 32.6200 | +25.752% | 8 | 818 | -79.767% |
| 2026-09-16 | 29.42 | 29.43 | 25.9400 | 25.9400 | -5.051% | 24 | 832 | -74.557% |
| 2026-09-15 | 28.26 | 28.26 | 27.3200 | 27.3200 | -9.386% | 19 | 832 | -75.842% |
| 2026-09-14 | 27.87 | 31.56 | 27.4600 | 30.1500 | -8.191% | 24 | 826 | -78.109% |
| 2026-09-11 | 34.14 | 34.28 | 32.8400 | 32.8400 | +0.891% | 82 | 760 | -79.903% |
| 2026-09-10 | 31.31 | 32.59 | 30.8900 | 32.5500 | -6.707% | 114 | 740 | -79.724% |
| 2026-09-09 | 36.77 | 36.77 | 34.8800 | 34.8900 | -4.646% | 506 | 371 | -81.083% |
| 2026-09-08 | 34.95 | 37.12 | 34.8100 | 36.5900 | +3.187% | 15 | 374 | -81.962% |
| 2026-09-04 | 33.88 | 35.64 | 33.8800 | 35.4600 | +0.368% | 12 | 369 | -81.387% |
| 2026-09-03 | 31.49 | 35.33 | 31.2200 | 35.3300 | +14.522% | 23 | 372 | -81.319% |
| 2026-09-02 | 30.50 | 30.85 | 30.5000 | 30.8500 | -3.894% | 5 | 370 | -78.606% |
| 2026-09-01 | 30.00 | 32.10 | 30.0000 | 32.1000 | -7.252% | 3 | 369 | -79.439% |
| 2026-08-31 | 34.61 | 34.61 | 34.6100 | 34.6100 | -5.772% | 1 | 369 | -80.930% |
| 2026-08-28 | 39.19 | 40.45 | 36.3400 | 36.7300 | -7.364% | 26 | 363 | -82.031% |
| 2026-08-27 | 37.58 | 39.65 | 37.2100 | 39.6500 | +15.530% | 11 | 361 | -83.354% |
| 2026-08-26 | 34.42 | 34.42 | 34.3200 | 34.3200 | -2.445% | 2 | 361 | -80.769% |
| 2026-08-25 | 36.70 | 37.29 | 35.1800 | 35.1800 | +3.715% | 3 | 362 | -81.239% |
| 2026-08-24 | 32.95 | 34.01 | 32.9500 | 33.9200 | -9.474% | 27 | 343 | -80.542% |
| 2026-08-21 | 36.23 | 37.88 | 36.2300 | 37.4700 | +0.053% | 3 | 343 | -82.386% |
| 2026-08-20 | 38.13 | 38.13 | 36.5000 | 37.4500 | -7.985% | 11 | 342 | -82.377% |
| 2026-08-19 | 41.88 | 41.88 | 40.6700 | 40.7000 | -3.783% | 4 | 342 | -83.784% |
| 2026-08-18 | 42.72 | 43.45 | 42.3000 | 42.3000 | -14.545% | 4 | 343 | -84.397% |
| 2026-08-17 | 49.95 | 51.12 | 49.5000 | 49.5000 | -0.582% | 6 | 342 | -86.667% |
| 2026-08-14 | 52.23 | 52.23 | 49.0600 | 49.7900 | -2.962% | 41 | 326 | -86.744% |
| 2026-08-13 | 46.61 | 53.02 | 46.6100 | 51.3100 | +12.153% | 8 | 329 | -87.137% |
| 2026-08-12 | 47.39 | 48.02 | 45.7500 | 45.7500 | +1.893% | 11 | 331 | -85.574% |
| 2026-08-11 | 45.00 | 45.11 | 44.9000 | 44.9000 | -2.413% | 3 | 331 | -85.301% |
| 2026-08-10 | 46.68 | 46.68 | 45.8900 | 46.0100 | -4.365% | 8 | 330 | -85.655% |
| 2026-08-07 | 46.30 | 48.11 | 45.7500 | 48.1100 | +8.112% | 3 | 333 | -86.281% |
| 2026-08-06 | 45.50 | 47.25 | 44.3300 | 44.5000 | -7.292% | 30 | 324 | -85.169% |
| 2026-08-05 | 48.00 | 48.00 | 48.0000 | 48.0000 | -8.046% | 1 | 328 | -86.250% |
| 2026-08-04 | 44.00 | 52.20 | 44.0000 | 52.2000 | +40.701% | 40 | 320 | -87.356% |
| 2026-08-03 | 37.35 | 37.35 | 36.9500 | 37.1000 | +22.807% | 147 | 319 | -82.210% |
| 2026-07-31 | 31.00 | 31.00 | 30.2100 | 30.2100 | -0.625% | 23 | 319 | -78.153% |
| 2026-07-30 | 30.33 | 30.40 | 30.3300 | 30.4000 | +4.611% | 3 | 320 | -78.289% |
| 2026-07-29 | 29.06 | 29.06 | 29.0600 | 29.0600 | +0.728% | 1 | 319 | -77.288% |
| 2026-07-28 | 27.88 | 28.85 | 26.9800 | 28.8500 | -11.503% | 23 | 319 | -77.123% |
| 2026-07-27 | 35.98 | 36.73 | 32.4100 | 32.6000 | -4.455% | 41 | 307 | -79.755% |
| 2026-07-24 | 37.39 | 37.39 | 34.1100 | 34.1200 | -8.965% | 24 | 296 | -80.657% |
| 2026-07-23 | 36.92 | 39.12 | 36.9200 | 37.4800 | -9.293% | 15 | 287 | -82.391% |
| 2026-07-17 | 39.03 | 42.65 | 37.1000 | 41.3200 | -11.691% | 136 | 257 | -84.027% |
| 2026-07-16 | 48.58 | 48.58 | 46.6900 | 46.7900 | -12.214% | 4 | 255 | -85.894% |
| 2026-07-15 | 53.30 | 53.30 | 53.3000 | 53.3000 | -0.523% | 5 | 255 | -87.617% |
| 2026-07-14 | 53.58 | 53.58 | 53.5800 | 53.5800 | +5.701% | 1 | 255 | -87.682% |
| 2026-07-13 | 50.69 | 50.69 | 50.6900 | 50.6900 | -11.288% | 1 | 254 | -86.980% |
| 2026-07-09 | 57.84 | 57.84 | 57.1400 | 57.1400 | +14.463% | 4 | 251 | -88.449% |
| 2026-07-07 | 49.61 | 49.92 | 49.3200 | 49.9200 | -7.264% | 75 | 251 | -86.779% |
| 2026-07-02 | 52.70 | 54.18 | 52.5300 | 53.8300 | 0.000% | 252 | 0 | -87.739% |