QQQ270219C00765000
QQQ Feb 19 2027 765.00 Call
optionOPRA
EODNov 5, 2026
3.60USD-56.364%(-4.65)111Vol1,465OI
QQQ270219C00765000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 6.1100 | 6.1100 | 3.6000 | 3.6000 | -56.364% | 111 | 1,413 | 0.000% |
| 2026-11-04 | 9.0300 | 10.5300 | 8.2500 | 8.2500 | -4.954% | 259 | 1,258 | -56.364% |
| 2026-11-03 | 8.3800 | 8.8200 | 8.2800 | 8.6800 | +6.765% | 621 | 773 | -58.525% |
| 2026-11-02 | 9.7900 | 10.7500 | 8.1300 | 8.1300 | -12.581% | 272 | 704 | -55.720% |
| 2026-10-30 | 10.3500 | 10.7100 | 8.7900 | 9.3000 | -23.267% | 61 | 682 | -61.290% |
| 2026-10-29 | 14.5700 | 16.2800 | 12.1200 | 12.1200 | -36.710% | 81 | 658 | -70.297% |
| 2026-10-28 | 18.7700 | 19.1500 | 18.7700 | 19.1500 | +3.514% | 2 | 689 | -81.201% |
| 2026-10-27 | 16.4800 | 18.5500 | 16.1800 | 18.5000 | +16.867% | 8 | 690 | -80.541% |
| 2026-10-26 | 14.5700 | 16.0300 | 14.5700 | 15.8300 | +11.088% | 9 | 690 | -77.258% |
| 2026-10-23 | 13.9200 | 15.3200 | 13.7200 | 14.2500 | -0.140% | 163 | 700 | -74.737% |
| 2026-10-22 | 16.3300 | 17.0600 | 13.9300 | 14.2700 | -30.526% | 213 | 610 | -74.772% |
| 2026-10-21 | 19.2200 | 21.1400 | 19.2200 | 20.5400 | +14.749% | 25 | 602 | -82.473% |
| 2026-10-20 | 16.3000 | 19.2600 | 16.3000 | 17.9000 | -3.296% | 45 | 594 | -79.888% |
| 2026-10-19 | 17.4300 | 18.5100 | 17.4300 | 18.5100 | +20.665% | 24 | 570 | -80.551% |
| 2026-10-16 | 15.7200 | 15.7200 | 15.3400 | 15.3400 | -23.415% | 3 | 569 | -76.532% |
| 2026-10-15 | 18.5500 | 20.6200 | 18.5500 | 20.0300 | -8.955% | 17 | 566 | -82.027% |
| 2026-10-14 | 25.4600 | 25.4600 | 22.0000 | 22.0000 | -24.476% | 60 | 575 | -83.636% |
| 2026-10-13 | 29.1300 | 29.1300 | 29.1300 | 29.1300 | -4.209% | 1 | 576 | -87.642% |
| 2026-10-12 | 33.1900 | 33.1900 | 30.4100 | 30.4100 | -10.189% | 31 | 556 | -88.162% |
| 2026-10-09 | 33.7500 | 33.9300 | 33.7500 | 33.8600 | +0.894% | 12 | 558 | -89.368% |
| 2026-10-08 | 38.1600 | 38.1600 | 31.7200 | 33.5600 | -9.273% | 320 | 403 | -89.273% |
| 2026-10-07 | 38.3100 | 38.3100 | 36.9900 | 36.9900 | -9.780% | 7 | 427 | -90.268% |
| 2026-10-06 | 41.9300 | 43.7000 | 40.9500 | 41.0000 | +2.937% | 139 | 410 | -91.220% |
| 2026-10-05 | 37.8800 | 39.9900 | 37.8800 | 39.8300 | +9.034% | 78 | 341 | -90.962% |
| 2026-10-02 | 37.1000 | 37.5000 | 35.9400 | 36.5300 | +19.418% | 52 | 305 | -90.145% |
| 2026-10-01 | 30.5900 | 30.5900 | 30.5900 | 30.5900 | -10.109% | 1 | 304 | -88.231% |
| 2026-09-30 | 34.1400 | 34.1400 | 34.0300 | 34.0300 | +12.944% | 2 | 302 | -89.421% |
| 2026-09-29 | 31.8300 | 31.8300 | 30.1300 | 30.1300 | -13.544% | 7 | 302 | -88.052% |
| 2026-09-25 | 34.8200 | 34.8500 | 34.8200 | 34.8500 | +11.842% | 2 | 302 | -89.670% |
| 2026-09-24 | 31.1600 | 31.1600 | 31.1600 | 31.1600 | -6.173% | 1 | 301 | -88.447% |
| 2026-09-23 | 35.3200 | 35.3200 | 33.2100 | 33.2100 | -10.437% | 10 | 302 | -89.160% |
| 2026-09-22 | 35.5600 | 37.0800 | 35.2800 | 37.0800 | +11.855% | 8 | 302 | -90.291% |
| 2026-09-21 | 30.0500 | 33.1500 | 30.0500 | 33.1500 | +50.819% | 46 | 275 | -89.140% |
| 2026-09-18 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | +1.806% | 4 | 273 | -83.621% |
| 2026-09-17 | 20.9700 | 21.5900 | 20.9700 | 21.5900 | +14.902% | 4 | 272 | -83.326% |
| 2026-09-16 | 19.7400 | 19.8200 | 18.7900 | 18.7900 | +5.384% | 86 | 231 | -80.841% |
| 2026-09-15 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -6.158% | 1 | 231 | -79.809% |
| 2026-09-14 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -15.966% | 2 | 231 | -81.053% |
| 2026-09-11 | 22.6700 | 22.6700 | 22.6100 | 22.6100 | +3.384% | 2 | 230 | -84.078% |
| 2026-09-10 | 22.1200 | 22.1600 | 21.8700 | 21.8700 | -8.989% | 4 | 229 | -83.539% |
| 2026-09-09 | 24.0500 | 24.0500 | 24.0300 | 24.0300 | -6.571% | 3 | 229 | -85.019% |
| 2026-09-08 | 24.3200 | 25.7200 | 24.3100 | 25.7200 | +9.680% | 15 | 228 | -86.003% |
| 2026-09-03 | 23.5000 | 23.5000 | 23.4500 | 23.4500 | -8.577% | 2 | 230 | -84.648% |
| 2026-08-28 | 25.9700 | 25.9700 | 25.6500 | 25.6500 | -6.010% | 3 | 227 | -85.965% |
| 2026-08-27 | 26.6000 | 27.2900 | 26.6000 | 27.2900 | +18.087% | 4 | 223 | -86.808% |
| 2026-08-24 | 22.6400 | 23.4100 | 22.6400 | 23.1100 | -14.660% | 8 | 215 | -84.422% |
| 2026-08-20 | 27.4700 | 27.5300 | 26.8700 | 27.0800 | -5.546% | 14 | 213 | -86.706% |
| 2026-08-19 | 28.3000 | 28.6800 | 28.3000 | 28.6700 | -7.814% | 27 | 215 | -87.443% |
| 2026-08-18 | 32.4300 | 32.5400 | 31.1000 | 31.1000 | -19.116% | 26 | 200 | -88.424% |
| 2026-08-17 | 38.4400 | 38.4500 | 38.4400 | 38.4500 | +2.945% | 10 | 200 | -90.637% |
| 2026-08-14 | 37.0700 | 37.4800 | 36.7600 | 37.3500 | -4.549% | 43 | 164 | -90.361% |
| 2026-08-13 | 37.6900 | 40.3100 | 37.6900 | 39.1300 | +10.070% | 191 | 86 | -90.800% |
| 2026-08-12 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | +9.519% | 1 | 85 | -89.873% |
| 2026-08-11 | 33.6800 | 33.7400 | 32.4600 | 32.4600 | -10.922% | 7 | 84 | -88.909% |
| 2026-08-07 | 35.4900 | 36.4400 | 34.5100 | 36.4400 | +9.069% | 48 | 82 | -90.121% |
| 2026-08-06 | 32.1400 | 33.4200 | 32.1400 | 33.4100 | -12.402% | 7 | 77 | -89.225% |
| 2026-08-05 | 42.5800 | 42.5800 | 38.1400 | 38.1400 | +1.221% | 5 | 74 | -90.561% |
| 2026-08-04 | 37.6800 | 37.6800 | 37.6800 | 37.6800 | +41.335% | 5 | 74 | -90.446% |
| 2026-08-03 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | +7.804% | 5 | 69 | -86.497% |
| 2026-07-24 | 26.8800 | 26.9200 | 24.7300 | 24.7300 | -12.615% | 20 | 52 | -85.443% |
| 2026-07-23 | 29.4500 | 29.4700 | 28.2500 | 28.3000 | -17.155% | 35 | 31 | -87.279% |
| 2026-07-21 | 33.4500 | 34.2600 | 33.2700 | 34.1600 | +6.783% | 50 | 22 | -89.461% |
| 2026-07-20 | 31.9900 | 31.9900 | 31.9900 | 31.9900 | -0.031% | 1 | 23 | -88.746% |
| 2026-07-17 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -9.986% | 1 | 22 | -88.750% |
| 2026-07-16 | 35.6000 | 35.6000 | 35.5500 | 35.5500 | -10.273% | 2 | 20 | -89.873% |
| 2026-07-15 | 39.6200 | 39.6200 | 39.6200 | 39.6200 | +1.538% | 1 | 20 | -90.914% |
| 2026-07-13 | 39.0700 | 39.3500 | 38.9100 | 39.0200 | -2.499% | 16 | 8 | -90.774% |
| 2026-07-07 | 41.6700 | 41.6700 | 38.8100 | 40.0200 | 0.000% | 34 | 0 | -91.004% |