QQQ270219C00775000
QQQ Feb 19 2027 775.00 Call
optionOPRA
EODNov 5, 2026
2.74USD-57.519%(-3.71)140Vol1,911OI
QQQ270219C00775000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.0700 | 5.0700 | 2.7400 | 2.7400 | -57.519% | 140 | 1,866 | 0.000% |
| 2026-11-04 | 6.8800 | 8.5300 | 6.4400 | 6.4500 | -6.386% | 793 | 1,235 | -57.519% |
| 2026-11-03 | 6.8700 | 7.0900 | 6.5900 | 6.8900 | +11.129% | 34 | 1,230 | -60.232% |
| 2026-11-02 | 7.8400 | 8.4600 | 6.2000 | 6.2000 | -10.145% | 157 | 1,165 | -55.806% |
| 2026-10-30 | 8.3600 | 8.3600 | 6.8000 | 6.9000 | -44.220% | 162 | 1,060 | -60.290% |
| 2026-10-29 | 11.7900 | 13.1000 | 11.7200 | 12.3700 | -24.110% | 129 | 982 | -77.850% |
| 2026-10-28 | 15.7900 | 16.3000 | 14.9200 | 16.3000 | +8.739% | 8 | 985 | -83.190% |
| 2026-10-27 | 14.9800 | 14.9900 | 14.8400 | 14.9900 | +12.792% | 3 | 985 | -81.721% |
| 2026-10-26 | 12.1300 | 13.2900 | 12.0200 | 13.2900 | +10.474% | 24 | 983 | -79.383% |
| 2026-10-23 | 11.3500 | 12.6600 | 11.3500 | 12.0300 | +3.976% | 90 | 964 | -77.224% |
| 2026-10-22 | 13.2000 | 13.9300 | 11.5700 | 11.5700 | -32.693% | 190 | 872 | -76.318% |
| 2026-10-21 | 15.6000 | 17.1900 | 15.4200 | 17.1900 | +19.624% | 24 | 891 | -84.061% |
| 2026-10-20 | 13.5000 | 15.6300 | 12.6400 | 14.3700 | -3.232% | 11 | 898 | -80.932% |
| 2026-10-19 | 14.1400 | 15.3900 | 13.9000 | 14.8500 | +25.316% | 86 | 841 | -81.549% |
| 2026-10-16 | 15.2000 | 15.2000 | 11.8500 | 11.8500 | -34.567% | 24 | 836 | -76.878% |
| 2026-10-15 | 14.7600 | 18.1100 | 14.7600 | 18.1100 | -2.687% | 31 | 821 | -84.870% |
| 2026-10-14 | 22.1200 | 22.1200 | 17.9400 | 18.6100 | -20.197% | 14 | 817 | -85.277% |
| 2026-10-13 | 23.7200 | 23.7200 | 23.3200 | 23.3200 | -19.780% | 10 | 814 | -88.250% |
| 2026-10-09 | 30.0100 | 30.0100 | 28.5100 | 29.0700 | +1.148% | 11 | 810 | -90.574% |
| 2026-10-08 | 32.0900 | 32.1200 | 27.0600 | 28.7400 | -16.014% | 381 | 442 | -90.466% |
| 2026-10-07 | 32.0000 | 34.2200 | 32.0000 | 34.2200 | -9.734% | 122 | 335 | -91.993% |
| 2026-10-06 | 36.3700 | 37.9100 | 36.3700 | 37.9100 | +9.535% | 4 | 334 | -92.772% |
| 2026-10-05 | 32.6400 | 34.7700 | 32.6000 | 34.6100 | +10.048% | 67 | 291 | -92.083% |
| 2026-10-02 | 34.3300 | 34.3300 | 31.2500 | 31.4500 | +10.003% | 12 | 281 | -91.288% |
| 2026-10-01 | 27.4800 | 28.5900 | 26.9300 | 28.5900 | +11.593% | 7 | 282 | -90.416% |
| 2026-09-29 | 26.0200 | 26.0400 | 25.6200 | 25.6200 | -6.667% | 11 | 271 | -89.305% |
| 2026-09-28 | 25.9000 | 27.4500 | 25.0000 | 27.4500 | -4.289% | 5 | 269 | -90.018% |
| 2026-09-25 | 29.0000 | 29.0000 | 28.6800 | 28.6800 | -1.949% | 3 | 267 | -90.446% |
| 2026-09-24 | 26.3900 | 29.9000 | 26.3900 | 29.2500 | +4.352% | 9 | 271 | -90.632% |
| 2026-09-23 | 28.0300 | 28.0300 | 28.0300 | 28.0300 | -9.842% | 2 | 271 | -90.225% |
| 2026-09-22 | 29.2000 | 31.0900 | 29.2000 | 31.0900 | +6.838% | 10 | 274 | -91.187% |
| 2026-09-21 | 26.3700 | 29.1000 | 26.3700 | 29.1000 | +63.851% | 19 | 256 | -90.584% |
| 2026-09-18 | 17.7600 | 17.7600 | 17.7600 | 17.7600 | -0.782% | 3 | 253 | -84.572% |
| 2026-09-17 | 17.4800 | 17.9000 | 17.4800 | 17.9000 | +23.193% | 2 | 254 | -84.693% |
| 2026-09-16 | 16.1400 | 16.2000 | 14.5300 | 14.5300 | -0.479% | 52 | 239 | -81.142% |
| 2026-09-15 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -3.439% | 5 | 239 | -81.233% |
| 2026-09-14 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -20.962% | 5 | 236 | -81.878% |
| 2026-09-11 | 19.1000 | 19.1300 | 19.0900 | 19.1300 | +7.593% | 5 | 235 | -85.677% |
| 2026-09-10 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -18.961% | 1 | 234 | -84.589% |
| 2026-09-08 | 21.5100 | 21.9700 | 21.5100 | 21.9400 | +12.802% | 13 | 222 | -87.511% |
| 2026-09-04 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -4.610% | 1 | 221 | -85.913% |
| 2026-09-03 | 20.1000 | 20.3900 | 20.1000 | 20.3900 | +19.310% | 2 | 220 | -86.562% |
| 2026-09-01 | 17.1400 | 17.1400 | 17.0900 | 17.0900 | -14.164% | 557 | 710 | -83.967% |
| 2026-08-31 | 20.2800 | 20.2800 | 19.6300 | 19.9100 | -9.869% | 25 | 694 | -86.238% |
| 2026-08-28 | 22.0000 | 22.2400 | 21.9600 | 22.0900 | -6.160% | 11 | 690 | -87.596% |
| 2026-08-27 | 23.1000 | 23.5700 | 23.1000 | 23.5400 | +10.258% | 5 | 687 | -88.360% |
| 2026-08-26 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | +0.708% | 4 | 684 | -87.166% |
| 2026-08-25 | 21.2100 | 21.5000 | 21.2000 | 21.2000 | +5.420% | 19 | 670 | -87.075% |
| 2026-08-24 | 19.7500 | 20.1100 | 19.7500 | 20.1100 | -15.611% | 6 | 666 | -86.375% |
| 2026-08-21 | 21.8500 | 23.8300 | 21.8500 | 23.8300 | +6.336% | 4 | 665 | -88.502% |
| 2026-08-20 | 23.5700 | 23.5700 | 22.4100 | 22.4100 | -9.271% | 7 | 663 | -87.773% |
| 2026-08-19 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -7.352% | 15 | 676 | -88.907% |
| 2026-08-18 | 27.5200 | 28.3900 | 26.5800 | 26.6600 | -22.229% | 586 | 167 | -89.722% |
| 2026-08-17 | 33.8000 | 34.2800 | 33.0800 | 34.2800 | +4.672% | 40 | 167 | -92.007% |
| 2026-08-14 | 35.1900 | 35.1900 | 32.5000 | 32.7500 | -7.381% | 28 | 147 | -91.634% |
| 2026-08-13 | 35.0900 | 36.0500 | 33.6200 | 35.3600 | +11.475% | 50 | 125 | -92.251% |
| 2026-08-12 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | -0.252% | 1 | 125 | -91.362% |
| 2026-08-10 | 31.0100 | 31.8000 | 31.0100 | 31.8000 | +1.468% | 3 | 125 | -91.384% |
| 2026-08-07 | 31.5000 | 31.5800 | 31.2300 | 31.3400 | +5.914% | 68 | 58 | -91.257% |
| 2026-08-06 | 29.9500 | 29.9500 | 29.5200 | 29.5900 | -17.645% | 7 | 53 | -90.740% |
| 2026-08-04 | 35.9300 | 35.9300 | 35.9300 | 35.9300 | +89.205% | 1 | 54 | -92.374% |
| 2026-07-30 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | +24.037% | 7 | 47 | -85.571% |
| 2026-07-29 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | -12.912% | 5 | 42 | -82.103% |
| 2026-07-28 | 17.0000 | 17.5800 | 17.0000 | 17.5800 | -6.935% | 3 | 40 | -84.414% |
| 2026-07-27 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | -24.980% | 1 | 39 | -85.495% |
| 2026-07-23 | 25.7500 | 25.9500 | 25.1800 | 25.1800 | -8.933% | 15 | 26 | -89.118% |
| 2026-07-17 | 28.1300 | 28.1300 | 27.0900 | 27.6500 | -21.694% | 4 | 23 | -90.090% |
| 2026-07-15 | 35.2700 | 35.3100 | 35.2700 | 35.3100 | +1.146% | 2 | 22 | -92.240% |
| 2026-07-13 | 34.9600 | 35.2400 | 34.5400 | 34.9100 | -15.431% | 22 | 3 | -92.151% |
| 2026-07-10 | 41.2800 | 41.2800 | 41.2800 | 41.2800 | +1.425% | 1 | 3 | -93.362% |
| 2026-07-09 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | +13.244% | 1 | 2 | -93.268% |
| 2026-07-07 | 35.3100 | 35.9700 | 34.9400 | 35.9400 | 0.000% | 8 | 0 | -92.376% |