QQQ270219C00750000
QQQ Feb 19 2027 750.00 Call
optionOPRA
EODNov 5, 2026
4.90USD-58.858%(-7.01)743Vol2,052OI
QQQ270219C00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.8200 | 9.8200 | 4.9000 | 4.9000 | -58.858% | 743 | 1,738 | 0.000% |
| 2026-11-04 | 12.3000 | 15.1600 | 11.5800 | 11.9100 | -2.297% | 467 | 1,551 | -58.858% |
| 2026-11-03 | 11.7400 | 12.6000 | 11.6400 | 12.1900 | +5.177% | 307 | 1,481 | -59.803% |
| 2026-11-02 | 13.9000 | 15.0900 | 11.0000 | 11.5900 | -11.527% | 671 | 1,352 | -57.722% |
| 2026-10-30 | 15.0000 | 15.0000 | 12.1500 | 13.1000 | -28.804% | 312 | 1,232 | -62.595% |
| 2026-10-29 | 20.3000 | 21.7600 | 18.4000 | 18.4000 | -28.125% | 315 | 1,218 | -73.370% |
| 2026-10-28 | 25.9500 | 27.0000 | 24.2100 | 25.6000 | +4.490% | 61 | 1,231 | -80.859% |
| 2026-10-27 | 22.8900 | 25.1600 | 21.4600 | 24.5000 | +14.486% | 52 | 1,240 | -80.000% |
| 2026-10-26 | 20.8400 | 22.0000 | 19.8200 | 21.4000 | +9.295% | 108 | 1,240 | -77.103% |
| 2026-10-23 | 19.3600 | 20.8800 | 19.3600 | 19.5800 | +1.136% | 94 | 1,206 | -74.974% |
| 2026-10-22 | 21.9900 | 21.9900 | 18.8500 | 19.3600 | -29.830% | 127 | 1,190 | -74.690% |
| 2026-10-21 | 25.5000 | 28.2000 | 24.8500 | 27.5900 | +13.867% | 22 | 1,200 | -82.240% |
| 2026-10-20 | 23.5000 | 25.9700 | 23.4800 | 24.2300 | -1.504% | 39 | 1,169 | -79.777% |
| 2026-10-19 | 23.3700 | 25.8800 | 22.7200 | 24.6000 | +21.063% | 51 | 1,163 | -80.081% |
| 2026-10-16 | 26.2200 | 26.2200 | 20.2200 | 20.3200 | -26.906% | 85 | 1,104 | -75.886% |
| 2026-10-15 | 24.6200 | 28.0900 | 23.9300 | 27.8000 | -5.281% | 84 | 1,068 | -82.374% |
| 2026-10-14 | 34.1100 | 34.1100 | 28.7900 | 29.3500 | -21.166% | 84 | 1,075 | -83.305% |
| 2026-10-13 | 35.1900 | 37.2300 | 35.1900 | 37.2300 | -4.268% | 58 | 1,103 | -86.839% |
| 2026-10-12 | 39.7400 | 39.7400 | 38.7100 | 38.8900 | -8.623% | 4 | 1,104 | -87.400% |
| 2026-10-09 | 44.0000 | 44.0000 | 42.3000 | 42.5600 | +1.333% | 95 | 1,088 | -88.487% |
| 2026-10-08 | 47.5900 | 47.5900 | 39.5900 | 42.0000 | -12.627% | 73 | 1,089 | -88.333% |
| 2026-10-07 | 45.3300 | 48.0700 | 45.2100 | 48.0700 | -8.647% | 22 | 1,095 | -89.807% |
| 2026-10-06 | 51.7200 | 52.6600 | 51.7200 | 52.6200 | +8.607% | 14 | 1,091 | -90.688% |
| 2026-10-05 | 46.9000 | 48.4500 | 46.8400 | 48.4500 | +8.608% | 31 | 1,091 | -89.886% |
| 2026-10-02 | 45.1900 | 48.0400 | 44.4500 | 44.6100 | +15.630% | 54 | 1,086 | -89.016% |
| 2026-10-01 | 38.5800 | 38.5800 | 38.5800 | 38.5800 | -6.721% | 3 | 1,089 | -87.299% |
| 2026-09-30 | 41.6500 | 41.6500 | 41.3600 | 41.3600 | +9.971% | 4 | 1,090 | -88.153% |
| 2026-09-29 | 37.8500 | 38.8000 | 37.6100 | 37.6100 | -0.212% | 14 | 1,096 | -86.972% |
| 2026-09-28 | 39.2200 | 39.2200 | 36.2700 | 37.6900 | -12.124% | 19 | 1,097 | -86.999% |
| 2026-09-25 | 43.5000 | 43.5000 | 41.4000 | 42.8900 | +4.482% | 31 | 1,077 | -88.575% |
| 2026-09-24 | 39.2500 | 41.9100 | 38.4200 | 41.0500 | +1.483% | 59 | 1,077 | -88.063% |
| 2026-09-23 | 41.4100 | 41.4100 | 39.8000 | 40.4500 | -10.608% | 11 | 1,084 | -87.886% |
| 2026-09-22 | 43.2400 | 45.4800 | 43.0000 | 45.2500 | +8.409% | 249 | 1,068 | -89.171% |
| 2026-09-21 | 35.0400 | 41.7900 | 35.0400 | 41.7400 | +49.606% | 58 | 1,078 | -88.261% |
| 2026-09-18 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +1.087% | 1 | 1,078 | -82.437% |
| 2026-09-17 | 27.2300 | 27.6000 | 27.2300 | 27.6000 | +21.053% | 4 | 1,076 | -82.246% |
| 2026-09-16 | 24.1800 | 25.4400 | 22.8000 | 22.8000 | +0.974% | 19 | 1,067 | -78.509% |
| 2026-09-15 | 23.4500 | 23.4500 | 22.5800 | 22.5800 | -15.589% | 8 | 1,067 | -78.299% |
| 2026-09-14 | 24.2900 | 26.8200 | 24.2000 | 26.7500 | -6.762% | 8 | 1,069 | -81.682% |
| 2026-09-11 | 28.7500 | 29.2300 | 28.6900 | 28.6900 | +5.439% | 46 | 1,036 | -82.921% |
| 2026-09-10 | 27.6600 | 28.0700 | 27.2100 | 27.2100 | -10.109% | 43 | 1,038 | -81.992% |
| 2026-09-09 | 31.1300 | 31.1300 | 30.1800 | 30.2700 | -1.497% | 568 | 642 | -83.812% |
| 2026-09-08 | 30.3800 | 30.7900 | 30.2000 | 30.7300 | -0.486% | 80 | 610 | -84.055% |
| 2026-09-04 | 29.7000 | 30.8800 | 29.7000 | 30.8800 | +1.346% | 40 | 583 | -84.132% |
| 2026-09-03 | 28.2100 | 30.4700 | 28.2100 | 30.4700 | +18.931% | 6 | 580 | -83.919% |
| 2026-09-02 | 25.9000 | 26.3300 | 25.2600 | 25.6200 | +0.117% | 15 | 580 | -80.874% |
| 2026-09-01 | 26.9000 | 27.0000 | 25.5900 | 25.5900 | -12.811% | 20 | 584 | -80.852% |
| 2026-08-31 | 29.8400 | 29.9300 | 29.3500 | 29.3500 | -6.618% | 10 | 590 | -83.305% |
| 2026-08-28 | 34.3800 | 34.3800 | 31.3900 | 31.4300 | -7.423% | 29 | 575 | -84.410% |
| 2026-08-27 | 33.5300 | 34.5000 | 33.5300 | 33.9500 | +13.167% | 11 | 572 | -85.567% |
| 2026-08-26 | 30.3000 | 30.3000 | 30.0000 | 30.0000 | -1.413% | 3 | 573 | -83.667% |
| 2026-08-25 | 30.3400 | 30.4300 | 30.3400 | 30.4300 | +2.011% | 3 | 572 | -83.897% |
| 2026-08-24 | 28.8900 | 29.8300 | 28.0000 | 29.8300 | -10.528% | 69 | 568 | -83.574% |
| 2026-08-21 | 33.0000 | 33.3500 | 31.7400 | 33.3400 | +1.802% | 16 | 560 | -85.303% |
| 2026-08-20 | 33.5000 | 33.7600 | 32.4600 | 32.7500 | -14.535% | 25 | 565 | -85.038% |
| 2026-08-19 | 38.3200 | 38.3200 | 38.3200 | 38.3200 | +3.624% | 2 | 565 | -87.213% |
| 2026-08-18 | 39.5100 | 39.5100 | 36.9800 | 36.9800 | -15.667% | 15 | 564 | -86.750% |
| 2026-08-17 | 44.0000 | 44.0000 | 43.8500 | 43.8500 | -1.483% | 12 | 554 | -88.826% |
| 2026-08-14 | 45.4000 | 45.4000 | 44.0100 | 44.5100 | -4.032% | 47 | 532 | -88.991% |
| 2026-08-13 | 46.4500 | 46.4500 | 45.7800 | 46.3800 | +12.246% | 26 | 509 | -89.435% |
| 2026-08-12 | 41.7000 | 41.8000 | 41.3200 | 41.3200 | +2.025% | 42 | 486 | -88.141% |
| 2026-08-11 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -4.504% | 1 | 486 | -87.901% |
| 2026-08-07 | 43.2600 | 43.2600 | 41.4300 | 42.4100 | +6.585% | 4 | 484 | -88.446% |
| 2026-08-06 | 37.5000 | 41.4000 | 37.5000 | 39.7900 | -9.855% | 646 | 1,012 | -87.685% |
| 2026-08-05 | 49.2800 | 49.2800 | 44.1400 | 44.1400 | -4.665% | 7 | 1,009 | -88.899% |
| 2026-08-04 | 41.3600 | 46.8600 | 40.1300 | 46.3000 | +40.687% | 254 | 810 | -89.417% |
| 2026-08-03 | 28.1200 | 33.2000 | 28.1200 | 32.9100 | +15.474% | 117 | 718 | -85.111% |
| 2026-07-31 | 28.0000 | 28.5000 | 25.8000 | 28.5000 | +3.636% | 21 | 706 | -82.807% |
| 2026-07-30 | 26.2400 | 27.5000 | 26.2400 | 27.5000 | +32.275% | 5 | 706 | -82.182% |
| 2026-07-29 | 21.5000 | 22.9400 | 20.7900 | 20.7900 | -17.891% | 19 | 689 | -76.431% |
| 2026-07-28 | 23.5200 | 25.3200 | 23.5200 | 25.3200 | -5.240% | 9 | 685 | -80.648% |
| 2026-07-27 | 26.7200 | 26.7200 | 26.7200 | 26.7200 | -10.396% | 2 | 683 | -81.662% |
| 2026-07-24 | 32.2700 | 32.8100 | 29.8200 | 29.8200 | -9.636% | 52 | 681 | -83.568% |
| 2026-07-23 | 34.0000 | 35.0000 | 32.8600 | 33.0000 | -21.503% | 24 | 665 | -85.152% |
| 2026-07-21 | 40.6000 | 42.2500 | 40.0000 | 42.0400 | +17.005% | 48 | 656 | -88.344% |
| 2026-07-17 | 35.0000 | 36.7800 | 35.0000 | 35.9300 | -13.213% | 8 | 651 | -86.362% |
| 2026-07-16 | 44.2100 | 44.2100 | 41.4000 | 41.4000 | -16.901% | 45 | 627 | -88.164% |
| 2026-07-14 | 49.1300 | 49.8200 | 48.5000 | 49.8200 | +10.711% | 162 | 693 | -90.165% |
| 2026-07-13 | 48.0300 | 48.0300 | 45.0000 | 45.0000 | -15.286% | 68 | 640 | -89.111% |
| 2026-07-10 | 52.5500 | 53.1200 | 52.5500 | 53.1200 | +2.449% | 4 | 638 | -90.776% |
| 2026-07-09 | 51.5000 | 51.8500 | 51.3000 | 51.8500 | +11.314% | 607 | 42 | -90.550% |
| 2026-07-08 | 42.6600 | 46.6000 | 42.6600 | 46.5800 | +2.871% | 4 | 40 | -89.480% |
| 2026-07-07 | 44.7700 | 45.2800 | 44.7700 | 45.2800 | -14.614% | 38 | 4 | -89.178% |
| 2026-07-06 | 54.5500 | 54.5500 | 53.0300 | 53.0300 | +2.375% | 2 | 2 | -90.760% |
| 2026-07-02 | 51.5000 | 51.8000 | 51.5000 | 51.8000 | 0.000% | 2 | 0 | -90.541% |