QQQ270219C00760000
QQQ Feb 19 2027 760.00 Call
optionOPRA
EODNov 5, 2026
3.93USD-58.805%(-5.61)1,882Vol4,417OI
QQQ270219C00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.7500 | 7.7500 | 3.6700 | 3.9300 | -58.805% | 1,882 | 4,100 | 0.000% |
| 2026-11-04 | 10.0200 | 12.2500 | 9.1600 | 9.5400 | 0.000% | 278 | 4,056 | -58.805% |
| 2026-11-03 | 9.6000 | 10.0700 | 9.4300 | 9.5400 | +8.409% | 111 | 4,034 | -58.805% |
| 2026-11-02 | 11.2900 | 12.1300 | 8.7400 | 8.8000 | -15.466% | 358 | 3,893 | -55.341% |
| 2026-10-30 | 11.6800 | 12.0000 | 9.7000 | 10.4100 | -39.158% | 561 | 3,850 | -62.248% |
| 2026-10-29 | 17.6300 | 17.8900 | 16.3200 | 17.1100 | -19.025% | 548 | 3,601 | -77.031% |
| 2026-10-28 | 20.3600 | 21.1900 | 20.1500 | 21.1300 | +3.325% | 67 | 3,620 | -81.401% |
| 2026-10-27 | 19.0000 | 21.0000 | 17.8900 | 20.4500 | +16.127% | 45 | 3,622 | -80.782% |
| 2026-10-26 | 17.3000 | 18.1300 | 16.1000 | 17.6100 | +9.108% | 30 | 3,650 | -77.683% |
| 2026-10-23 | 15.4300 | 17.2600 | 15.3700 | 16.1400 | +1.255% | 43 | 3,638 | -75.651% |
| 2026-10-22 | 18.1100 | 18.8900 | 15.5500 | 15.9400 | -27.513% | 297 | 3,521 | -75.345% |
| 2026-10-21 | 20.8000 | 23.1800 | 20.8000 | 21.9900 | +13.467% | 11 | 3,524 | -82.128% |
| 2026-10-20 | 19.2000 | 21.1500 | 19.2000 | 19.3800 | -1.873% | 41 | 3,519 | -79.721% |
| 2026-10-19 | 19.0000 | 21.0500 | 19.0000 | 19.7500 | +19.988% | 41 | 3,516 | -80.101% |
| 2026-10-16 | 21.7400 | 21.7400 | 16.3000 | 16.4600 | -32.569% | 182 | 3,471 | -76.124% |
| 2026-10-15 | 20.0000 | 24.4100 | 19.7000 | 24.4100 | +0.123% | 71 | 3,442 | -83.900% |
| 2026-10-14 | 29.1500 | 29.3300 | 23.9800 | 24.3800 | -21.859% | 171 | 3,536 | -83.880% |
| 2026-10-13 | 31.2300 | 31.6100 | 30.4400 | 31.2000 | -6.222% | 16 | 3,526 | -87.404% |
| 2026-10-12 | 34.6200 | 34.6200 | 33.2700 | 33.2700 | -9.123% | 9 | 3,527 | -88.188% |
| 2026-10-09 | 38.5600 | 38.5600 | 36.5000 | 36.6100 | +1.077% | 14 | 3,517 | -89.265% |
| 2026-10-08 | 40.7600 | 40.7600 | 34.3200 | 36.2200 | -13.162% | 127 | 3,535 | -89.150% |
| 2026-10-07 | 39.7000 | 41.7100 | 39.7000 | 41.7100 | -5.868% | 18 | 3,552 | -90.578% |
| 2026-10-06 | 45.8900 | 46.4000 | 44.3100 | 44.3100 | +5.000% | 18 | 3,547 | -91.131% |
| 2026-10-05 | 40.8800 | 43.0000 | 40.8800 | 42.2000 | +7.516% | 19 | 3,546 | -90.687% |
| 2026-10-02 | 39.8300 | 41.3000 | 38.7000 | 39.2500 | +9.210% | 58 | 3,517 | -89.987% |
| 2026-10-01 | 33.0000 | 36.1200 | 33.0000 | 35.9400 | +3.424% | 7 | 3,515 | -89.065% |
| 2026-09-30 | 35.2000 | 36.6700 | 34.7500 | 34.7500 | +2.963% | 10 | 3,509 | -88.691% |
| 2026-09-29 | 34.1200 | 34.2700 | 32.1600 | 33.7500 | +1.687% | 14 | 3,514 | -88.356% |
| 2026-09-28 | 31.2900 | 33.8900 | 31.2900 | 33.1900 | -10.152% | 8 | 3,515 | -88.159% |
| 2026-09-25 | 37.7100 | 37.8700 | 36.9300 | 36.9400 | +2.897% | 341 | 3,343 | -89.361% |
| 2026-09-24 | 33.4000 | 35.9000 | 33.4000 | 35.9000 | -0.554% | 3 | 3,342 | -89.053% |
| 2026-09-23 | 36.7800 | 36.7800 | 34.8000 | 36.1000 | -7.293% | 14 | 3,336 | -89.114% |
| 2026-09-22 | 36.9300 | 39.0200 | 36.7600 | 38.9400 | +6.568% | 168 | 3,243 | -89.908% |
| 2026-09-21 | 30.8600 | 36.8700 | 30.8600 | 36.5400 | +57.636% | 63 | 3,232 | -89.245% |
| 2026-09-17 | 22.3100 | 23.3400 | 22.3100 | 23.1800 | +10.803% | 9 | 3,230 | -83.046% |
| 2026-09-16 | 20.7600 | 20.9300 | 20.7500 | 20.9200 | +7.835% | 140 | 3,217 | -81.214% |
| 2026-09-15 | 21.5000 | 21.5000 | 19.1100 | 19.4000 | -7.619% | 5 | 3,214 | -79.742% |
| 2026-09-14 | 20.2100 | 21.0000 | 19.8500 | 21.0000 | -15.561% | 4 | 3,212 | -81.286% |
| 2026-09-11 | 25.0900 | 25.1800 | 24.5400 | 24.8700 | +3.582% | 8 | 3,213 | -84.198% |
| 2026-09-10 | 23.0000 | 24.0100 | 23.0000 | 24.0100 | -7.654% | 8 | 3,209 | -83.632% |
| 2026-09-09 | 26.8300 | 26.9400 | 25.9600 | 26.0000 | -3.346% | 134 | 3,146 | -84.885% |
| 2026-09-08 | 26.2000 | 27.7400 | 25.7200 | 26.9000 | +2.126% | 664 | 2,872 | -85.390% |
| 2026-09-04 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | +2.490% | 16 | 2,856 | -85.080% |
| 2026-09-03 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +15.610% | 1 | 2,856 | -84.708% |
| 2026-09-02 | 21.5000 | 22.2300 | 21.5000 | 22.2300 | -0.359% | 7 | 2,850 | -82.321% |
| 2026-09-01 | 21.9200 | 22.3100 | 21.9200 | 22.3100 | -19.575% | 2 | 2,850 | -82.385% |
| 2026-08-28 | 29.0500 | 29.0500 | 27.6400 | 27.7400 | -5.389% | 16 | 2,842 | -85.833% |
| 2026-08-27 | 28.8000 | 29.9100 | 28.7800 | 29.3200 | +8.552% | 1,760 | 1,756 | -86.596% |
| 2026-08-25 | 27.0100 | 27.0100 | 27.0100 | 27.0100 | +7.013% | 10 | 1,754 | -85.450% |
| 2026-08-24 | 24.7800 | 25.2400 | 24.7800 | 25.2400 | -11.656% | 4 | 1,750 | -84.429% |
| 2026-08-20 | 29.7900 | 29.7900 | 27.7900 | 28.5700 | -7.240% | 75 | 1,753 | -86.244% |
| 2026-08-19 | 30.6900 | 30.8000 | 30.6900 | 30.8000 | -5.666% | 24 | 1,753 | -87.240% |
| 2026-08-18 | 34.2400 | 34.2400 | 32.5500 | 32.6500 | -17.571% | 27 | 1,774 | -87.963% |
| 2026-08-14 | 39.3400 | 39.7900 | 39.2500 | 39.6100 | -4.324% | 51 | 1,726 | -90.078% |
| 2026-08-13 | 38.8300 | 41.8300 | 38.8300 | 41.4000 | +11.983% | 20 | 1,718 | -90.507% |
| 2026-08-12 | 36.9700 | 36.9700 | 36.9700 | 36.9700 | +8.767% | 8 | 1,721 | -89.370% |
| 2026-08-11 | 35.1000 | 35.1000 | 33.9900 | 33.9900 | -7.636% | 51 | 1,722 | -88.438% |
| 2026-08-10 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -1.075% | 3 | 1,722 | -89.321% |
| 2026-08-07 | 37.5200 | 37.5800 | 37.2000 | 37.2000 | +4.907% | 64 | 1,672 | -89.435% |
| 2026-08-06 | 37.7500 | 37.7500 | 35.4100 | 35.4600 | -8.726% | 43 | 1,657 | -88.917% |
| 2026-08-05 | 40.0700 | 40.0700 | 38.8500 | 38.8500 | -5.151% | 23 | 1,657 | -89.884% |
| 2026-08-04 | 36.6200 | 40.9600 | 36.6200 | 40.9600 | +41.241% | 124 | 1,639 | -90.405% |
| 2026-08-03 | 28.8900 | 29.0000 | 28.8900 | 29.0000 | +19.538% | 6 | 1,638 | -86.448% |
| 2026-07-31 | 23.5900 | 25.0000 | 23.5900 | 24.2600 | +5.662% | 14 | 1,627 | -83.800% |
| 2026-07-30 | 22.9600 | 22.9600 | 22.9600 | 22.9600 | +27.556% | 1 | 1,628 | -82.883% |
| 2026-07-29 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -11.417% | 1 | 1,627 | -78.167% |
| 2026-07-28 | 20.3700 | 20.3700 | 20.3200 | 20.3200 | -12.864% | 2 | 1,627 | -80.659% |
| 2026-07-27 | 23.3000 | 23.3300 | 23.3000 | 23.3200 | -11.230% | 5 | 1,626 | -83.148% |
| 2026-07-24 | 28.5400 | 28.5400 | 26.2700 | 26.2700 | -10.219% | 18 | 1,613 | -85.040% |
| 2026-07-23 | 31.9200 | 31.9200 | 29.2000 | 29.2600 | -18.200% | 75 | 1,574 | -86.569% |
| 2026-07-22 | 36.1400 | 37.7000 | 35.7700 | 35.7700 | -5.943% | 10 | 1,574 | -89.013% |
| 2026-07-21 | 35.0000 | 38.0300 | 35.0000 | 38.0300 | +17.959% | 27 | 1,565 | -89.666% |
| 2026-07-20 | 34.2500 | 34.2500 | 32.2400 | 32.2400 | -4.076% | 8 | 1,561 | -87.810% |
| 2026-07-17 | 30.1700 | 33.6100 | 30.1700 | 33.6100 | -10.730% | 16 | 1,569 | -88.307% |
| 2026-07-16 | 38.4600 | 38.7100 | 37.5800 | 37.6500 | -14.819% | 28 | 1,555 | -89.562% |
| 2026-07-15 | 44.1900 | 44.2000 | 44.1900 | 44.2000 | +7.360% | 50 | 1,506 | -91.109% |
| 2026-07-13 | 41.3600 | 41.3600 | 40.7900 | 41.1700 | -14.920% | 5 | 1,501 | -90.454% |
| 2026-07-10 | 48.3900 | 48.3900 | 48.3900 | 48.3900 | +21.705% | 1 | 1,501 | -91.878% |
| 2026-07-08 | 39.7600 | 39.7600 | 39.7600 | 39.7600 | -5.581% | 1 | 1,502 | -90.116% |
| 2026-07-07 | 41.8900 | 42.1800 | 40.4300 | 42.1100 | -14.550% | 25 | 1,501 | -90.667% |
| 2026-07-06 | 49.4000 | 49.4000 | 49.2800 | 49.2800 | 0.000% | 1,501 | 0 | -92.025% |