QQQ270219C00745000
QQQ Feb 19 2027 745.00 Call
optionOPRA
EODNov 5, 2026
5.71USD-56.841%(-7.52)68Vol1,785OI
QQQ270219C00745000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.20 | 10.20 | 5.7100 | 5.7100 | -56.841% | 68 | 1,764 | 0.000% |
| 2026-11-04 | 16.23 | 16.34 | 13.2300 | 13.2300 | -2.217% | 135 | 1,762 | -56.841% |
| 2026-11-03 | 13.05 | 13.99 | 12.9400 | 13.5300 | +2.268% | 452 | 1,800 | -57.797% |
| 2026-11-02 | 15.51 | 16.82 | 13.2300 | 13.2300 | -9.072% | 260 | 1,774 | -56.841% |
| 2026-10-30 | 16.33 | 16.45 | 14.0000 | 14.5500 | -33.864% | 61 | 1,757 | -60.756% |
| 2026-10-29 | 24.14 | 24.14 | 22.0000 | 22.0000 | -18.609% | 57 | 1,712 | -74.045% |
| 2026-10-28 | 27.59 | 27.65 | 27.0300 | 27.0300 | +2.386% | 47 | 1,722 | -78.875% |
| 2026-10-27 | 24.69 | 27.21 | 23.8000 | 26.4000 | +11.864% | 41 | 1,749 | -78.371% |
| 2026-10-26 | 22.35 | 24.21 | 21.7400 | 23.6000 | +10.280% | 37 | 1,766 | -75.805% |
| 2026-10-23 | 20.79 | 21.65 | 20.5000 | 21.4000 | -0.834% | 16 | 1,771 | -73.318% |
| 2026-10-22 | 24.20 | 24.75 | 21.5800 | 21.5800 | -25.225% | 70 | 1,722 | -73.540% |
| 2026-10-21 | 27.83 | 30.12 | 27.8300 | 28.8600 | +12.690% | 63 | 1,713 | -80.215% |
| 2026-10-20 | 23.55 | 27.90 | 23.5500 | 25.6100 | -5.148% | 62 | 1,679 | -77.704% |
| 2026-10-19 | 25.58 | 28.38 | 25.2400 | 27.0000 | +20.000% | 72 | 1,662 | -78.852% |
| 2026-10-16 | 27.98 | 27.98 | 22.0400 | 22.5000 | -28.503% | 154 | 1,575 | -74.622% |
| 2026-10-15 | 26.50 | 31.47 | 26.5000 | 31.4700 | -0.285% | 52 | 1,551 | -81.856% |
| 2026-10-14 | 35.95 | 37.11 | 31.2000 | 31.5600 | -21.257% | 195 | 1,427 | -81.907% |
| 2026-10-13 | 38.00 | 40.14 | 38.0000 | 40.0800 | -4.344% | 12 | 1,424 | -85.753% |
| 2026-10-12 | 43.89 | 43.89 | 41.3500 | 41.9000 | -8.715% | 51 | 1,391 | -86.372% |
| 2026-10-09 | 46.79 | 47.00 | 45.6200 | 45.9000 | +2.136% | 9 | 1,398 | -87.560% |
| 2026-10-08 | 49.60 | 49.60 | 42.1700 | 44.9400 | -12.568% | 28 | 1,381 | -87.294% |
| 2026-10-07 | 49.68 | 51.40 | 48.2000 | 51.4000 | -4.744% | 113 | 1,379 | -88.891% |
| 2026-10-06 | 55.09 | 55.09 | 53.7700 | 53.9600 | +7.276% | 7 | 1,378 | -89.418% |
| 2026-10-05 | 48.30 | 50.30 | 48.3000 | 50.3000 | +6.185% | 6 | 1,373 | -88.648% |
| 2026-10-02 | 51.53 | 51.53 | 47.0000 | 47.3700 | +8.522% | 16 | 1,375 | -87.946% |
| 2026-10-01 | 43.00 | 44.90 | 40.9300 | 43.6500 | -1.578% | 7 | 1,372 | -86.919% |
| 2026-09-30 | 44.40 | 44.60 | 43.9800 | 44.3500 | +6.100% | 209 | 1,250 | -87.125% |
| 2026-09-29 | 41.80 | 41.80 | 41.8000 | 41.8000 | +2.501% | 2 | 1,250 | -86.340% |
| 2026-09-28 | 41.30 | 41.30 | 37.8600 | 40.7800 | -11.348% | 11 | 1,245 | -85.998% |
| 2026-09-25 | 44.50 | 46.00 | 43.8000 | 46.0000 | +4.072% | 905 | 348 | -87.587% |
| 2026-09-23 | 45.80 | 45.80 | 43.3100 | 44.2000 | -8.108% | 162 | 283 | -87.081% |
| 2026-09-22 | 45.36 | 48.19 | 45.3600 | 48.1000 | +5.994% | 21 | 271 | -88.129% |
| 2026-09-21 | 38.82 | 45.38 | 38.8200 | 45.3800 | +42.123% | 6 | 275 | -87.417% |
| 2026-09-18 | 30.75 | 31.93 | 30.7500 | 31.9300 | +8.347% | 3 | 274 | -82.117% |
| 2026-09-17 | 29.47 | 29.47 | 29.4700 | 29.4700 | +6.390% | 2 | 273 | -80.624% |
| 2026-09-16 | 27.70 | 27.70 | 27.7000 | 27.7000 | +11.784% | 1 | 272 | -79.386% |
| 2026-09-15 | 25.46 | 25.46 | 24.7800 | 24.7800 | -10.509% | 3 | 271 | -76.957% |
| 2026-09-14 | 25.66 | 27.69 | 25.6600 | 27.6900 | -11.108% | 5 | 269 | -79.379% |
| 2026-09-11 | 31.06 | 31.15 | 31.0400 | 31.1500 | +6.496% | 21 | 269 | -81.669% |
| 2026-09-10 | 29.81 | 30.25 | 29.2500 | 29.2500 | -10.000% | 9 | 267 | -80.479% |
| 2026-09-09 | 32.61 | 32.61 | 32.4500 | 32.5000 | -1.515% | 34 | 250 | -82.431% |
| 2026-09-08 | 32.75 | 33.02 | 32.6500 | 33.0000 | -0.662% | 28 | 251 | -82.697% |
| 2026-09-04 | 32.91 | 33.22 | 32.9100 | 33.2200 | +15.749% | 4 | 247 | -82.812% |
| 2026-09-02 | 28.11 | 28.70 | 28.1100 | 28.7000 | -16.594% | 8 | 247 | -80.105% |
| 2026-08-28 | 37.85 | 37.85 | 33.9300 | 34.4100 | -4.629% | 21 | 226 | -83.406% |
| 2026-08-27 | 35.91 | 36.15 | 35.9100 | 36.0800 | +13.817% | 8 | 219 | -84.174% |
| 2026-08-26 | 32.73 | 32.73 | 31.7000 | 31.7000 | -4.748% | 4 | 215 | -81.987% |
| 2026-08-25 | 33.34 | 33.34 | 33.2800 | 33.2800 | +4.885% | 2 | 217 | -82.843% |
| 2026-08-24 | 30.45 | 32.58 | 30.4500 | 31.7300 | -10.595% | 59 | 198 | -82.004% |
| 2026-08-20 | 35.69 | 36.06 | 35.4900 | 35.4900 | -7.216% | 13 | 195 | -83.911% |
| 2026-08-19 | 38.25 | 38.25 | 38.2500 | 38.2500 | -2.919% | 1 | 196 | -85.072% |
| 2026-08-18 | 40.40 | 40.54 | 39.4000 | 39.4000 | -14.719% | 4 | 196 | -85.508% |
| 2026-08-17 | 46.20 | 46.20 | 46.2000 | 46.2000 | -2.243% | 1 | 195 | -87.641% |
| 2026-08-14 | 46.98 | 47.26 | 46.6700 | 47.2600 | -3.551% | 55 | 173 | -87.918% |
| 2026-08-13 | 48.20 | 50.31 | 47.9000 | 49.0000 | +9.010% | 9 | 172 | -88.347% |
| 2026-08-12 | 44.95 | 44.95 | 44.9500 | 44.9500 | -1.296% | 1 | 171 | -87.297% |
| 2026-08-10 | 45.15 | 45.54 | 45.1500 | 45.5400 | +1.493% | 4 | 167 | -87.462% |
| 2026-08-07 | 44.76 | 44.87 | 44.6000 | 44.8700 | +6.605% | 54 | 115 | -87.274% |
| 2026-08-06 | 44.18 | 44.18 | 41.9000 | 42.0900 | -12.731% | 21 | 95 | -86.434% |
| 2026-08-04 | 46.05 | 48.23 | 46.0500 | 48.2300 | +38.473% | 5 | 93 | -88.161% |
| 2026-08-03 | 32.47 | 34.83 | 32.4700 | 34.8300 | +23.686% | 7 | 91 | -83.606% |
| 2026-07-30 | 28.16 | 28.16 | 28.1600 | 28.1600 | +10.086% | 7 | 91 | -79.723% |
| 2026-07-29 | 24.68 | 25.58 | 24.6800 | 25.5800 | -0.312% | 7 | 84 | -77.678% |
| 2026-07-28 | 25.37 | 25.66 | 25.3700 | 25.6600 | -20.012% | 2 | 83 | -77.747% |
| 2026-07-24 | 34.38 | 34.45 | 31.9300 | 32.0800 | -9.710% | 52 | 56 | -82.201% |
| 2026-07-23 | 35.01 | 36.55 | 35.0100 | 35.5300 | -20.014% | 16 | 49 | -83.929% |
| 2026-07-21 | 41.74 | 44.42 | 41.7400 | 44.4200 | +16.222% | 24 | 54 | -87.145% |
| 2026-07-20 | 41.84 | 41.84 | 38.2200 | 38.2200 | -6.667% | 6 | 52 | -85.060% |
| 2026-07-17 | 36.15 | 40.95 | 35.1900 | 40.9500 | -6.121% | 88 | 32 | -86.056% |
| 2026-07-16 | 44.35 | 44.35 | 43.6200 | 43.6200 | -16.405% | 22 | 11 | -86.910% |
| 2026-07-14 | 52.18 | 52.18 | 52.1800 | 52.1800 | +8.370% | 1 | 10 | -89.057% |
| 2026-07-13 | 48.32 | 48.32 | 48.1500 | 48.1500 | -12.693% | 4 | 8 | -88.141% |
| 2026-07-09 | 54.30 | 55.19 | 54.3000 | 55.1500 | +15.280% | 5 | 4 | -89.646% |
| 2026-07-08 | 47.79 | 47.84 | 47.7900 | 47.8400 | -15.027% | 2 | 3 | -88.064% |
| 2026-07-06 | 56.42 | 56.42 | 56.3000 | 56.3000 | -8.007% | 2 | 3 | -89.858% |
| 2026-07-01 | 60.87 | 61.20 | 60.7600 | 61.2000 | 0.000% | 4 | 3 | -90.670% |