QQQ270219C00770000
QQQ Feb 19 2027 770.00 Call
optionOPRA
EODNov 5, 2026
3.18USD-57.881%(-4.37)245Vol5,321OI
QQQ270219C00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.3200 | 5.3200 | 3.1800 | 3.1800 | -57.881% | 245 | 5,357 | 0.000% |
| 2026-11-04 | 7.7700 | 9.4800 | 7.2500 | 7.5500 | -0.132% | 766 | 5,422 | -57.881% |
| 2026-11-03 | 7.5600 | 7.9900 | 7.3900 | 7.5600 | +7.234% | 101 | 5,377 | -57.937% |
| 2026-11-02 | 8.7300 | 9.5500 | 7.0100 | 7.0500 | -14.338% | 189 | 5,327 | -54.894% |
| 2026-10-30 | 9.3700 | 9.4300 | 7.5900 | 8.2300 | -33.949% | 103 | 5,327 | -61.361% |
| 2026-10-29 | 13.2200 | 14.4600 | 12.4600 | 12.4600 | -26.010% | 50 | 5,307 | -74.478% |
| 2026-10-28 | 17.1200 | 17.3500 | 16.7000 | 16.8400 | -1.232% | 20 | 5,315 | -81.116% |
| 2026-10-27 | 15.4000 | 17.0500 | 15.0000 | 17.0500 | +20.325% | 447 | 5,327 | -81.349% |
| 2026-10-26 | 14.0000 | 14.6800 | 13.2400 | 14.1700 | +8.749% | 4,245 | 1,132 | -77.558% |
| 2026-10-23 | 13.8000 | 13.8100 | 13.0000 | 13.0300 | +1.243% | 21 | 1,137 | -75.595% |
| 2026-10-22 | 14.7300 | 15.1700 | 12.7500 | 12.8700 | -28.974% | 290 | 1,166 | -75.291% |
| 2026-10-21 | 17.0600 | 19.5000 | 17.0300 | 18.1200 | +13.392% | 305 | 925 | -82.450% |
| 2026-10-20 | 15.1000 | 17.4900 | 15.1000 | 15.9800 | -1.236% | 57 | 933 | -80.100% |
| 2026-10-19 | 15.5100 | 17.1900 | 15.5100 | 16.1800 | +21.563% | 48 | 916 | -80.346% |
| 2026-10-16 | 16.8400 | 16.8400 | 13.3100 | 13.3100 | -31.143% | 153 | 864 | -76.108% |
| 2026-10-15 | 17.0800 | 19.3300 | 17.0200 | 19.3300 | -4.590% | 34 | 841 | -83.549% |
| 2026-10-14 | 23.9700 | 24.2300 | 19.8700 | 20.2600 | -22.017% | 117 | 808 | -84.304% |
| 2026-10-13 | 24.5200 | 26.7100 | 24.5200 | 25.9800 | -7.214% | 15 | 809 | -87.760% |
| 2026-10-12 | 28.5000 | 28.7000 | 28.0000 | 28.0000 | -12.500% | 7 | 809 | -88.643% |
| 2026-10-09 | 31.5700 | 32.0000 | 31.1800 | 32.0000 | +4.746% | 225 | 672 | -90.063% |
| 2026-10-08 | 34.1600 | 35.9500 | 29.3900 | 30.5500 | -16.644% | 66 | 625 | -89.591% |
| 2026-10-07 | 34.7200 | 36.6500 | 34.7200 | 36.6500 | -5.322% | 11 | 615 | -91.323% |
| 2026-10-06 | 39.8100 | 39.8900 | 38.7100 | 38.7100 | +3.892% | 6 | 616 | -91.785% |
| 2026-10-05 | 35.4000 | 37.2600 | 35.0800 | 37.2600 | +9.363% | 294 | 330 | -91.465% |
| 2026-10-02 | 34.4600 | 34.5600 | 33.4200 | 34.0700 | +16.678% | 19 | 314 | -90.666% |
| 2026-10-01 | 29.6900 | 29.6900 | 29.1500 | 29.2000 | -6.709% | 6 | 314 | -89.110% |
| 2026-09-30 | 30.2900 | 31.3000 | 30.2800 | 31.3000 | +12.915% | 3 | 313 | -89.840% |
| 2026-09-29 | 28.7300 | 29.0300 | 27.5300 | 27.7200 | -0.324% | 17 | 313 | -88.528% |
| 2026-09-28 | 26.4000 | 29.2500 | 26.4000 | 27.8100 | -14.850% | 10 | 306 | -88.565% |
| 2026-09-25 | 32.6600 | 32.6600 | 32.6600 | 32.6600 | +13.049% | 1 | 308 | -90.263% |
| 2026-09-24 | 29.5000 | 29.6000 | 28.8900 | 28.8900 | -2.923% | 3 | 306 | -88.993% |
| 2026-09-23 | 30.1900 | 30.1900 | 29.7600 | 29.7600 | -15.020% | 2 | 304 | -89.315% |
| 2026-09-22 | 30.7200 | 35.0200 | 30.7200 | 35.0200 | +9.403% | 28 | 289 | -90.919% |
| 2026-09-21 | 27.9300 | 32.0100 | 27.8200 | 32.0100 | +62.901% | 42 | 275 | -90.066% |
| 2026-09-17 | 19.6600 | 19.8300 | 19.3600 | 19.6500 | +23.585% | 10 | 272 | -83.817% |
| 2026-09-16 | 17.6900 | 17.8200 | 15.9000 | 15.9000 | +1.017% | 103 | 240 | -80.000% |
| 2026-09-15 | 16.2900 | 16.4500 | 15.7400 | 15.7400 | -24.291% | 4 | 237 | -79.797% |
| 2026-09-11 | 20.8200 | 20.8200 | 20.7900 | 20.7900 | +5.266% | 2 | 236 | -84.704% |
| 2026-09-10 | 19.4200 | 20.4900 | 19.4200 | 19.7500 | -11.355% | 14 | 229 | -83.899% |
| 2026-09-09 | 22.2800 | 22.3600 | 22.1200 | 22.2800 | -6.661% | 22 | 247 | -85.727% |
| 2026-09-08 | 22.6600 | 23.8700 | 22.6600 | 23.8700 | +7.281% | 64 | 217 | -86.678% |
| 2026-09-04 | 22.2100 | 22.2500 | 22.2100 | 22.2500 | +2.064% | 2 | 224 | -85.708% |
| 2026-09-03 | 21.6100 | 22.1300 | 21.6100 | 21.8000 | +18.478% | 41 | 216 | -85.413% |
| 2026-09-02 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -6.314% | 10 | 229 | -82.717% |
| 2026-09-01 | 19.0700 | 19.6600 | 19.0700 | 19.6400 | -11.651% | 13 | 234 | -83.809% |
| 2026-08-31 | 22.6500 | 22.6500 | 22.2300 | 22.2300 | -5.243% | 6 | 238 | -85.695% |
| 2026-08-28 | 24.0600 | 24.0700 | 23.4600 | 23.4600 | -7.419% | 6 | 240 | -86.445% |
| 2026-08-27 | 25.1400 | 26.0100 | 25.1400 | 25.3400 | +17.044% | 41 | 234 | -87.451% |
| 2026-08-24 | 21.4800 | 21.8600 | 21.4800 | 21.6500 | -10.426% | 27 | 231 | -85.312% |
| 2026-08-20 | 25.3300 | 25.5300 | 24.1000 | 24.1700 | -11.498% | 8 | 228 | -86.843% |
| 2026-08-19 | 27.3100 | 27.3100 | 27.3100 | 27.3100 | -6.376% | 1 | 241 | -88.356% |
| 2026-08-18 | 29.1800 | 29.1800 | 29.1700 | 29.1700 | -15.937% | 10 | 251 | -89.098% |
| 2026-08-17 | 36.1600 | 36.4200 | 34.7000 | 34.7000 | -1.420% | 13 | 251 | -90.836% |
| 2026-08-14 | 34.8800 | 35.2000 | 34.8400 | 35.2000 | -4.322% | 25 | 230 | -90.966% |
| 2026-08-13 | 37.2300 | 38.0200 | 36.3900 | 36.7900 | +12.336% | 45 | 216 | -91.356% |
| 2026-08-12 | 32.8200 | 32.8200 | 32.7500 | 32.7500 | +7.695% | 2 | 216 | -90.290% |
| 2026-08-11 | 31.5800 | 31.6300 | 30.4100 | 30.4100 | -6.287% | 30 | 214 | -89.543% |
| 2026-08-10 | 32.4900 | 32.4900 | 32.4500 | 32.4500 | -3.365% | 3 | 216 | -90.200% |
| 2026-08-07 | 34.4000 | 34.4300 | 32.7000 | 33.5800 | +6.739% | 30 | 202 | -90.530% |
| 2026-08-06 | 30.2500 | 32.6100 | 30.2500 | 31.4600 | -9.572% | 10 | 202 | -89.892% |
| 2026-08-05 | 40.3300 | 40.6000 | 34.7900 | 34.7900 | -9.894% | 40 | 210 | -90.859% |
| 2026-08-04 | 35.2900 | 38.7300 | 34.9700 | 38.6100 | +52.729% | 187 | 186 | -91.764% |
| 2026-08-03 | 25.2800 | 25.2800 | 25.2800 | 25.2800 | +22.481% | 1 | 186 | -87.421% |
| 2026-07-31 | 20.6100 | 20.6900 | 20.6100 | 20.6400 | +8.063% | 146 | 138 | -84.593% |
| 2026-07-30 | 17.7600 | 19.1000 | 17.5400 | 19.1000 | +20.353% | 7 | 134 | -83.351% |
| 2026-07-29 | 16.1500 | 16.5800 | 15.8700 | 15.8700 | -10.034% | 24 | 112 | -79.962% |
| 2026-07-28 | 17.7700 | 17.7700 | 17.6400 | 17.6400 | -27.735% | 2 | 112 | -81.973% |
| 2026-07-24 | 24.0400 | 25.2900 | 23.8900 | 24.4100 | -9.088% | 35 | 79 | -86.973% |
| 2026-07-23 | 27.4700 | 27.6700 | 26.7600 | 26.8500 | -6.771% | 32 | 47 | -88.156% |
| 2026-07-17 | 28.6700 | 28.8000 | 28.6700 | 28.8000 | -10.364% | 2 | 47 | -88.958% |
| 2026-07-16 | 33.5900 | 33.5900 | 32.1300 | 32.1300 | -16.524% | 3 | 44 | -90.103% |
| 2026-07-14 | 38.4900 | 38.4900 | 38.4900 | 38.4900 | +4.252% | 25 | 19 | -91.738% |
| 2026-07-13 | 36.9800 | 37.2900 | 36.6000 | 36.9200 | -2.637% | 19 | 2 | -91.387% |
| 2026-07-07 | 36.9300 | 37.9600 | 36.8300 | 37.9200 | 0.000% | 6 | 0 | -91.614% |