QQQ270219C00785000
QQQ Feb 19 2027 785.00 Call
optionOPRA
EODNov 5, 2026
2.20USD-59.854%(-3.28)368Vol608OI
QQQ270219C00785000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.6600 | 3.6700 | 2.1300 | 2.2000 | -59.854% | 368 | 418 | 0.000% |
| 2026-11-04 | 5.8500 | 6.5200 | 5.4800 | 5.4800 | +2.622% | 18 | 416 | -59.854% |
| 2026-11-03 | 5.1400 | 5.4500 | 5.1400 | 5.3400 | +7.661% | 50 | 397 | -58.801% |
| 2026-11-02 | 6.0600 | 6.6600 | 4.8000 | 4.9600 | -9.324% | 65 | 363 | -55.645% |
| 2026-10-30 | 6.6500 | 6.6500 | 5.3100 | 5.4700 | -34.569% | 28 | 359 | -59.781% |
| 2026-10-29 | 9.3800 | 10.2200 | 8.3600 | 8.3600 | -34.688% | 28 | 367 | -73.684% |
| 2026-10-28 | 12.5000 | 13.5300 | 12.1500 | 12.8000 | +5.263% | 7 | 369 | -82.813% |
| 2026-10-27 | 11.4200 | 12.1600 | 10.3500 | 12.1600 | +18.058% | 36 | 358 | -81.908% |
| 2026-10-26 | 9.5600 | 10.8000 | 9.5600 | 10.3000 | +1.578% | 44 | 324 | -78.641% |
| 2026-10-23 | 9.0500 | 10.1900 | 9.0500 | 10.1400 | +7.872% | 55 | 325 | -78.304% |
| 2026-10-22 | 10.6800 | 11.2500 | 9.3400 | 9.4000 | -25.040% | 131 | 261 | -76.596% |
| 2026-10-21 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +9.424% | 2 | 260 | -82.456% |
| 2026-10-20 | 12.7800 | 12.7800 | 11.4600 | 11.4600 | -5.132% | 3 | 259 | -80.803% |
| 2026-10-19 | 11.9500 | 12.0800 | 11.9400 | 12.0800 | +29.198% | 7 | 253 | -81.788% |
| 2026-10-16 | 12.2400 | 12.2400 | 9.3500 | 9.3500 | -30.689% | 21 | 236 | -76.471% |
| 2026-10-15 | 12.6500 | 14.0000 | 11.7500 | 13.4900 | -7.412% | 27 | 221 | -83.692% |
| 2026-10-14 | 17.2700 | 17.2700 | 14.5500 | 14.5700 | -28.049% | 12 | 218 | -84.900% |
| 2026-10-13 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -6.467% | 1 | 218 | -89.136% |
| 2026-10-12 | 23.2500 | 23.2500 | 21.6500 | 21.6500 | -11.633% | 2 | 216 | -89.838% |
| 2026-10-09 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -7.477% | 1 | 216 | -91.020% |
| 2026-10-08 | 26.4800 | 26.4800 | 26.4800 | 26.4800 | -9.315% | 2 | 217 | -91.692% |
| 2026-10-07 | 27.3000 | 29.2000 | 27.3000 | 29.2000 | -11.782% | 4 | 215 | -92.466% |
| 2026-10-06 | 31.7400 | 33.1000 | 31.7100 | 33.1000 | +10.665% | 18 | 210 | -93.353% |
| 2026-10-05 | 28.1600 | 29.9100 | 28.1600 | 29.9100 | +11.397% | 6 | 207 | -92.645% |
| 2026-10-02 | 27.6300 | 27.6300 | 26.6400 | 26.8500 | +9.816% | 12 | 201 | -91.806% |
| 2026-10-01 | 22.3400 | 24.8000 | 22.3400 | 24.4500 | -1.332% | 22 | 202 | -91.002% |
| 2026-09-30 | 25.1000 | 25.1000 | 24.7800 | 24.7800 | +14.141% | 48 | 173 | -91.122% |
| 2026-09-29 | 22.0600 | 22.1200 | 21.7100 | 21.7100 | -12.530% | 9 | 167 | -89.866% |
| 2026-09-24 | 23.4000 | 24.8200 | 22.7800 | 24.8200 | +3.374% | 4 | 169 | -91.136% |
| 2026-09-23 | 27.0000 | 27.0000 | 24.0100 | 24.0100 | -13.943% | 4 | 171 | -90.837% |
| 2026-09-22 | 26.1500 | 27.9000 | 26.1500 | 27.9000 | +8.899% | 5 | 169 | -92.115% |
| 2026-09-21 | 23.6600 | 25.6200 | 23.6000 | 25.6200 | +70.800% | 36 | 144 | -91.413% |
| 2026-09-17 | 15.1800 | 15.1800 | 15.0000 | 15.0000 | +14.504% | 2 | 144 | -85.333% |
| 2026-09-16 | 13.3600 | 13.3700 | 13.1000 | 13.1000 | +10.084% | 6 | 143 | -83.206% |
| 2026-09-15 | 13.5400 | 13.5400 | 11.9000 | 11.9000 | -25.625% | 4 | 142 | -81.513% |
| 2026-09-11 | 16.0600 | 16.5000 | 16.0000 | 16.0000 | -12.711% | 9 | 135 | -86.250% |
| 2026-09-08 | 18.2900 | 18.3900 | 18.2900 | 18.3300 | +24.271% | 15 | 143 | -87.998% |
| 2026-09-03 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +1.935% | 1 | 143 | -85.085% |
| 2026-09-01 | 14.3900 | 14.4700 | 14.3900 | 14.4700 | -14.530% | 2 | 142 | -84.796% |
| 2026-08-31 | 16.7400 | 16.9300 | 16.7300 | 16.9300 | -7.738% | 21 | 132 | -87.005% |
| 2026-08-28 | 20.7300 | 20.7300 | 18.3500 | 18.3500 | -8.978% | 39 | 96 | -88.011% |
| 2026-08-27 | 20.1000 | 20.1600 | 20.1000 | 20.1600 | +9.864% | 2 | 94 | -89.087% |
| 2026-08-26 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -7.603% | 1 | 94 | -88.011% |
| 2026-08-20 | 20.0500 | 20.2300 | 19.8000 | 19.8600 | -14.063% | 10 | 93 | -88.922% |
| 2026-08-18 | 24.7400 | 24.7400 | 23.1100 | 23.1100 | -22.709% | 9 | 100 | -90.480% |
| 2026-08-17 | 29.9200 | 29.9200 | 29.8700 | 29.9000 | +3.317% | 40 | 87 | -92.642% |
| 2026-08-14 | 28.9600 | 28.9800 | 28.8700 | 28.9400 | -5.517% | 16 | 72 | -92.398% |
| 2026-08-13 | 30.1100 | 31.6700 | 30.1100 | 30.6300 | +9.589% | 21 | 59 | -92.817% |
| 2026-08-11 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | +7.335% | 1 | 58 | -92.129% |
| 2026-08-06 | 27.7400 | 27.7700 | 26.0100 | 26.0400 | -11.669% | 6 | 56 | -91.551% |
| 2026-08-05 | 29.2500 | 29.4800 | 29.2500 | 29.4800 | +84.828% | 12 | 47 | -92.537% |
| 2026-07-30 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +4.112% | 1 | 47 | -86.207% |
| 2026-07-29 | 15.2800 | 15.3200 | 15.2800 | 15.3200 | +2.133% | 2 | 47 | -85.640% |
| 2026-07-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -40.144% | 4 | 44 | -85.333% |
| 2026-07-20 | 24.9800 | 25.0600 | 24.9800 | 25.0600 | +1.499% | 2 | 44 | -91.221% |
| 2026-07-17 | 24.6900 | 24.6900 | 24.6900 | 24.6900 | -28.185% | 1 | 43 | -91.090% |
| 2026-07-14 | 34.3800 | 34.3800 | 34.3800 | 34.3800 | +11.515% | 2 | 43 | -93.601% |
| 2026-07-13 | 31.1700 | 31.4400 | 30.8100 | 30.8300 | +2.596% | 41 | 3 | -92.864% |
| 2026-07-08 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | -6.648% | 2 | 3 | -92.679% |
| 2026-07-07 | 33.3100 | 33.3100 | 32.1900 | 32.1900 | -13.000% | 4 | 1 | -93.166% |
| 2026-07-06 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +8.250% | 1 | 1 | -94.054% |
| 2026-07-02 | 34.1800 | 34.1800 | 34.1800 | 34.1800 | 0.000% | 1 | 0 | -93.563% |