QQQ270219C00780000
QQQ Feb 19 2027 780.00 Call
optionOPRA
EODNov 5, 2026
2.38USD-59.386%(-3.48)2,022Vol9,186OI
QQQ270219C00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.5600 | 4.5600 | 2.3800 | 2.3800 | -59.386% | 2,022 | 9,832 | 0.000% |
| 2026-11-04 | 6.0000 | 6.9700 | 5.7000 | 5.8600 | -4.870% | 76 | 9,944 | -59.386% |
| 2026-11-03 | 5.9200 | 6.3200 | 5.8400 | 6.1600 | +6.207% | 262 | 9,835 | -61.364% |
| 2026-11-02 | 6.9100 | 7.6700 | 5.3500 | 5.8000 | -9.516% | 734 | 9,643 | -58.966% |
| 2026-10-30 | 7.2300 | 7.5000 | 6.0000 | 6.4100 | -35.900% | 1,413 | 8,757 | -62.871% |
| 2026-10-29 | 11.8200 | 11.8200 | 10.0000 | 10.0000 | -32.841% | 694 | 8,392 | -76.200% |
| 2026-10-28 | 14.4000 | 14.8900 | 13.4800 | 14.8900 | +9.164% | 61 | 8,401 | -84.016% |
| 2026-10-27 | 12.4000 | 13.6400 | 12.2700 | 13.6400 | +20.815% | 7,549 | 1,008 | -82.551% |
| 2026-10-26 | 11.1500 | 12.0000 | 10.5500 | 11.2900 | +8.662% | 167 | 912 | -78.919% |
| 2026-10-23 | 10.5000 | 11.3000 | 10.3900 | 10.3900 | -0.574% | 413 | 769 | -77.093% |
| 2026-10-22 | 11.8600 | 12.4300 | 10.3000 | 10.4500 | -32.841% | 174 | 710 | -77.225% |
| 2026-10-21 | 14.6900 | 15.5600 | 14.6900 | 15.5600 | +23.492% | 29 | 701 | -84.704% |
| 2026-10-20 | 11.7700 | 14.0000 | 11.7700 | 12.6000 | -8.029% | 43 | 690 | -81.111% |
| 2026-10-19 | 12.6800 | 13.7000 | 12.2200 | 13.7000 | +26.852% | 41 | 668 | -82.628% |
| 2026-10-16 | 13.2700 | 13.2700 | 10.5000 | 10.8000 | -27.076% | 77 | 678 | -77.963% |
| 2026-10-15 | 14.0600 | 15.2200 | 13.8200 | 14.8100 | -8.467% | 50 | 679 | -83.930% |
| 2026-10-14 | 19.1000 | 19.5500 | 16.1800 | 16.1800 | -26.721% | 41 | 671 | -85.290% |
| 2026-10-13 | 22.1700 | 22.1700 | 20.7600 | 22.0800 | -17.949% | 27 | 653 | -89.221% |
| 2026-10-09 | 26.3900 | 26.9100 | 26.3900 | 26.9100 | +6.616% | 3 | 653 | -91.156% |
| 2026-10-08 | 24.8400 | 25.2400 | 24.8000 | 25.2400 | -19.490% | 4 | 654 | -90.571% |
| 2026-10-07 | 29.5000 | 31.3500 | 29.5000 | 31.3500 | -6.334% | 27 | 663 | -92.408% |
| 2026-10-06 | 34.0600 | 35.7100 | 33.4700 | 33.4700 | +5.851% | 41 | 688 | -92.889% |
| 2026-10-05 | 29.5000 | 32.0100 | 29.5000 | 31.6200 | +9.792% | 34 | 682 | -92.473% |
| 2026-10-02 | 29.3800 | 32.2500 | 28.7300 | 28.8000 | +10.812% | 72 | 704 | -91.736% |
| 2026-10-01 | 25.8100 | 26.5200 | 25.8100 | 25.9900 | -2.367% | 45 | 669 | -90.843% |
| 2026-09-30 | 27.3900 | 27.3900 | 26.3500 | 26.6200 | +12.988% | 107 | 613 | -91.059% |
| 2026-09-29 | 24.3100 | 24.3100 | 23.3800 | 23.5600 | +0.899% | 17 | 610 | -89.898% |
| 2026-09-28 | 25.5700 | 26.0400 | 23.3500 | 23.3500 | -16.904% | 11 | 612 | -89.807% |
| 2026-09-25 | 28.0000 | 28.1000 | 26.9500 | 28.1000 | +1.627% | 8 | 612 | -91.530% |
| 2026-09-24 | 26.0400 | 27.6600 | 25.9700 | 27.6500 | +3.364% | 200 | 593 | -91.392% |
| 2026-09-23 | 25.7700 | 27.0000 | 25.7700 | 26.7500 | -9.842% | 32 | 578 | -91.103% |
| 2026-09-22 | 28.2600 | 29.6700 | 28.2200 | 29.6700 | +9.970% | 24 | 565 | -91.978% |
| 2026-09-21 | 23.0400 | 26.9800 | 23.0400 | 26.9800 | +61.364% | 36 | 553 | -91.179% |
| 2026-09-18 | 16.3000 | 16.7200 | 16.3000 | 16.7200 | +3.851% | 3 | 553 | -85.766% |
| 2026-09-17 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +30.894% | 9 | 564 | -85.217% |
| 2026-09-16 | 14.7800 | 14.7800 | 12.3000 | 12.3000 | -9.492% | 165 | 521 | -80.650% |
| 2026-09-15 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | -10.533% | 2 | 519 | -82.487% |
| 2026-09-14 | 14.4000 | 16.1500 | 14.4000 | 15.1900 | -13.051% | 51 | 488 | -84.332% |
| 2026-09-11 | 17.5900 | 17.5900 | 17.4700 | 17.4700 | +6.850% | 11 | 482 | -86.377% |
| 2026-09-10 | 17.6400 | 17.6400 | 16.3500 | 16.3500 | -17.299% | 29 | 454 | -85.443% |
| 2026-09-08 | 19.8800 | 19.9700 | 19.7700 | 19.7700 | +3.616% | 40 | 424 | -87.962% |
| 2026-09-04 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | +1.652% | 2 | 424 | -87.526% |
| 2026-09-03 | 15.8100 | 18.7700 | 15.8100 | 18.7700 | +22.760% | 21 | 411 | -87.320% |
| 2026-09-01 | 16.0400 | 16.2300 | 15.2900 | 15.2900 | -16.357% | 47 | 435 | -84.434% |
| 2026-08-31 | 18.2400 | 18.2800 | 18.2400 | 18.2800 | -8.233% | 2 | 435 | -86.980% |
| 2026-08-28 | 22.1600 | 22.1600 | 19.8600 | 19.9200 | -8.582% | 53 | 419 | -88.052% |
| 2026-08-27 | 21.2000 | 22.1100 | 21.2000 | 21.7900 | +10.329% | 21 | 407 | -89.078% |
| 2026-08-25 | 19.6700 | 19.9500 | 19.6700 | 19.7500 | +6.354% | 15 | 420 | -87.949% |
| 2026-08-24 | 18.2300 | 18.5700 | 18.2300 | 18.5700 | -13.224% | 12 | 412 | -87.184% |
| 2026-08-21 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -1.790% | 1 | 412 | -88.879% |
| 2026-08-20 | 21.8900 | 22.0700 | 21.7900 | 21.7900 | -12.314% | 7 | 408 | -89.078% |
| 2026-08-18 | 25.8700 | 25.8700 | 24.8500 | 24.8500 | -22.027% | 46 | 440 | -90.423% |
| 2026-08-17 | 31.9100 | 31.9100 | 31.8700 | 31.8700 | +4.082% | 10 | 435 | -92.532% |
| 2026-08-14 | 31.9300 | 32.2200 | 30.6200 | 30.6200 | -7.324% | 74 | 413 | -92.227% |
| 2026-08-13 | 29.3200 | 33.0400 | 29.3200 | 33.0400 | +15.363% | 27 | 393 | -92.797% |
| 2026-08-12 | 28.6400 | 28.6400 | 28.6400 | 28.6400 | +9.522% | 18 | 395 | -91.690% |
| 2026-08-11 | 25.9500 | 26.2500 | 25.9200 | 26.1500 | -9.859% | 55 | 348 | -90.899% |
| 2026-08-10 | 29.8300 | 29.8300 | 29.0100 | 29.0100 | +0.207% | 4 | 347 | -91.796% |
| 2026-08-07 | 30.4000 | 30.4000 | 28.9500 | 28.9500 | +3.578% | 3 | 347 | -91.779% |
| 2026-08-06 | 29.4600 | 29.5100 | 27.7300 | 27.9500 | -19.196% | 9 | 340 | -91.485% |
| 2026-08-04 | 32.0700 | 34.6200 | 31.7800 | 34.5900 | +64.011% | 117 | 281 | -93.119% |
| 2026-08-03 | 21.0900 | 21.0900 | 21.0900 | 21.0900 | +50.321% | 1 | 281 | -88.715% |
| 2026-07-29 | 13.9100 | 14.3300 | 13.9000 | 14.0300 | -6.028% | 20 | 286 | -83.036% |
| 2026-07-28 | 14.9200 | 15.3400 | 14.9200 | 14.9300 | -16.917% | 20 | 283 | -84.059% |
| 2026-07-27 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | -23.759% | 1 | 283 | -86.756% |
| 2026-07-23 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | -9.935% | 1 | 282 | -89.902% |
| 2026-07-17 | 26.0000 | 26.4300 | 25.8800 | 26.1700 | -13.459% | 151 | 228 | -90.906% |
| 2026-07-16 | 31.0700 | 31.7500 | 30.2400 | 30.2400 | -9.893% | 128 | 177 | -92.130% |
| 2026-07-15 | 37.4500 | 37.4500 | 32.0800 | 33.5600 | -5.465% | 243 | 66 | -92.908% |
| 2026-07-14 | 35.5300 | 36.7100 | 35.0500 | 35.5000 | +8.463% | 100 | 41 | -93.296% |
| 2026-07-13 | 35.1200 | 35.1200 | 32.6300 | 32.7300 | -3.820% | 43 | 1 | -92.728% |
| 2026-07-07 | 35.6500 | 35.6500 | 34.0300 | 34.0300 | 0.000% | 4 | 0 | -93.006% |