QQQ270219C00790000
QQQ Feb 19 2027 790.00 Call
optionOPRA
EODNov 5, 2026
1.90USD-59.574%(-2.80)279Vol2,064OI
QQQ270219C00790000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.6900 | 3.6900 | 1.8400 | 1.9000 | -59.574% | 279 | 2,038 | 0.000% |
| 2026-11-04 | 4.7800 | 6.0500 | 4.7000 | 4.7000 | -5.051% | 133 | 2,099 | -59.574% |
| 2026-11-03 | 4.6100 | 5.0000 | 4.5900 | 4.9500 | +11.236% | 51 | 2,078 | -61.616% |
| 2026-11-02 | 5.3900 | 6.0000 | 4.2600 | 4.4500 | -10.822% | 216 | 2,023 | -57.303% |
| 2026-10-30 | 5.7700 | 5.8700 | 4.6800 | 4.9900 | -39.072% | 24 | 2,018 | -61.924% |
| 2026-10-29 | 8.5800 | 9.2800 | 8.1900 | 8.1900 | -28.783% | 742 | 1,559 | -76.801% |
| 2026-10-28 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +8.388% | 1 | 1,558 | -83.478% |
| 2026-10-27 | 9.8300 | 11.0800 | 9.3200 | 10.6100 | +15.326% | 296 | 1,426 | -82.092% |
| 2026-10-26 | 8.5900 | 9.7000 | 8.5500 | 9.2000 | +10.843% | 138 | 1,338 | -79.348% |
| 2026-10-23 | 8.5000 | 8.8100 | 8.3000 | 8.3000 | -0.360% | 15 | 1,334 | -77.108% |
| 2026-10-22 | 9.6700 | 9.9800 | 8.2200 | 8.3300 | -32.823% | 115 | 1,330 | -77.191% |
| 2026-10-21 | 11.6500 | 12.6600 | 11.3500 | 12.4000 | +20.976% | 37 | 1,320 | -84.677% |
| 2026-10-20 | 9.0000 | 11.4100 | 9.0000 | 10.2500 | -5.963% | 107 | 1,345 | -81.463% |
| 2026-10-19 | 9.8900 | 10.9000 | 9.7600 | 10.9000 | +34.071% | 34 | 1,344 | -82.569% |
| 2026-10-16 | 11.2500 | 11.2500 | 8.1300 | 8.1300 | -36.781% | 123 | 1,336 | -76.630% |
| 2026-10-15 | 10.8800 | 13.2100 | 10.5200 | 12.8600 | -2.131% | 40 | 1,332 | -85.226% |
| 2026-10-14 | 16.6700 | 16.6700 | 13.1400 | 13.1400 | -26.304% | 44 | 1,322 | -85.540% |
| 2026-10-13 | 17.2900 | 17.9200 | 17.2900 | 17.8300 | -12.167% | 121 | 1,208 | -89.344% |
| 2026-10-12 | 19.9800 | 20.3000 | 19.9800 | 20.3000 | -9.213% | 9 | 1,203 | -90.640% |
| 2026-10-09 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | +1.176% | 1 | 1,203 | -91.503% |
| 2026-10-08 | 24.5400 | 25.4200 | 21.6500 | 22.1000 | -16.886% | 51 | 1,193 | -91.403% |
| 2026-10-07 | 25.2100 | 26.5900 | 25.2100 | 26.5900 | -6.340% | 6 | 1,196 | -92.854% |
| 2026-10-06 | 29.4100 | 30.7400 | 28.3900 | 28.3900 | +4.260% | 48 | 1,182 | -93.308% |
| 2026-10-05 | 26.0000 | 27.2300 | 25.9900 | 27.2300 | +9.445% | 34 | 1,163 | -93.022% |
| 2026-10-02 | 25.2900 | 25.2900 | 24.5900 | 24.8800 | +10.480% | 18 | 1,153 | -92.363% |
| 2026-10-01 | 22.5100 | 22.5200 | 22.5100 | 22.5200 | +0.761% | 2 | 1,154 | -91.563% |
| 2026-09-30 | 23.1500 | 23.2600 | 22.3500 | 22.3500 | +11.974% | 3 | 1,154 | -91.499% |
| 2026-09-29 | 20.2700 | 20.3000 | 19.9600 | 19.9600 | -1.237% | 11 | 1,153 | -90.481% |
| 2026-09-28 | 20.6000 | 20.6000 | 20.2100 | 20.2100 | -12.813% | 3 | 1,156 | -90.599% |
| 2026-09-25 | 23.1800 | 24.1000 | 23.1800 | 23.1800 | +0.433% | 52 | 1,120 | -91.803% |
| 2026-09-24 | 20.7600 | 23.0800 | 20.7600 | 23.0800 | +1.051% | 8 | 1,120 | -91.768% |
| 2026-09-23 | 22.0000 | 23.1500 | 22.0000 | 22.8400 | -12.154% | 7 | 1,126 | -91.681% |
| 2026-09-22 | 24.5000 | 26.0000 | 24.0900 | 26.0000 | +15.968% | 22 | 1,126 | -92.692% |
| 2026-09-21 | 18.0500 | 22.4500 | 18.0500 | 22.4200 | +60.487% | 107 | 1,056 | -91.525% |
| 2026-09-18 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +27.231% | 1 | 1,055 | -86.399% |
| 2026-09-16 | 12.1600 | 12.1600 | 10.4900 | 10.9800 | +2.617% | 19 | 1,058 | -82.696% |
| 2026-09-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -17.565% | 1 | 1,058 | -82.243% |
| 2026-09-14 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -12.534% | 1 | 1,058 | -85.362% |
| 2026-09-11 | 15.0900 | 15.0900 | 14.6300 | 14.8400 | -6.076% | 4 | 1,057 | -87.197% |
| 2026-09-09 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -4.532% | 1 | 1,056 | -87.975% |
| 2026-09-08 | 16.8200 | 16.8200 | 16.5500 | 16.5500 | +3.115% | 11 | 1,055 | -88.520% |
| 2026-09-04 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +3.883% | 1 | 1,054 | -88.162% |
| 2026-09-03 | 15.3400 | 15.4500 | 15.3400 | 15.4500 | +19.767% | 3 | 1,054 | -87.702% |
| 2026-09-01 | 13.1700 | 13.1700 | 12.7400 | 12.9000 | -18.663% | 87 | 1,094 | -85.271% |
| 2026-08-31 | 15.0000 | 15.8600 | 15.0000 | 15.8600 | -7.630% | 7 | 1,093 | -88.020% |
| 2026-08-28 | 17.5100 | 17.5100 | 16.9800 | 17.1700 | -7.589% | 70 | 1,080 | -88.934% |
| 2026-08-27 | 18.3500 | 19.2200 | 18.1000 | 18.5800 | +8.591% | 10 | 1,077 | -89.774% |
| 2026-08-25 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | -5.103% | 1 | 1,077 | -88.895% |
| 2026-08-20 | 19.0600 | 19.0700 | 18.0300 | 18.0300 | -11.791% | 21 | 1,078 | -89.462% |
| 2026-08-19 | 20.4400 | 20.4400 | 20.4400 | 20.4400 | -6.624% | 1 | 1,084 | -90.705% |
| 2026-08-18 | 22.4300 | 22.4300 | 21.8900 | 21.8900 | -21.849% | 3 | 1,083 | -91.320% |
| 2026-08-17 | 28.0400 | 28.0400 | 28.0100 | 28.0100 | +2.864% | 10 | 1,078 | -93.217% |
| 2026-08-14 | 27.1500 | 27.2300 | 27.0800 | 27.2300 | -5.419% | 12 | 1,079 | -93.022% |
| 2026-08-13 | 28.1400 | 28.7900 | 28.1400 | 28.7900 | +14.519% | 16 | 1,074 | -93.400% |
| 2026-08-12 | 26.0000 | 26.0000 | 25.1000 | 25.1400 | +2.654% | 8 | 1,071 | -92.442% |
| 2026-08-06 | 26.1200 | 26.1300 | 24.4100 | 24.4900 | -11.875% | 15 | 1,057 | -92.242% |
| 2026-08-05 | 32.0200 | 32.0200 | 27.5600 | 27.7900 | -0.501% | 24 | 1,042 | -93.163% |
| 2026-08-04 | 27.9100 | 27.9300 | 27.8900 | 27.9300 | +83.388% | 4 | 1,040 | -93.197% |
| 2026-07-31 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | +17.788% | 1 | 1,040 | -87.525% |
| 2026-07-28 | 12.9400 | 13.3500 | 12.9100 | 12.9300 | -16.956% | 20 | 1,042 | -85.305% |
| 2026-07-27 | 15.4800 | 15.5700 | 15.4800 | 15.5700 | -16.916% | 2 | 1,043 | -87.797% |
| 2026-07-24 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | -7.228% | 2 | 1,051 | -89.861% |
| 2026-07-23 | 21.0600 | 21.5200 | 20.2000 | 20.2000 | -20.095% | 50 | 1,039 | -90.594% |
| 2026-07-22 | 25.3500 | 25.3500 | 25.2800 | 25.2800 | -3.511% | 10 | 1,029 | -92.484% |
| 2026-07-21 | 25.5500 | 26.2000 | 25.5500 | 26.2000 | -15.073% | 20 | 1,011 | -92.748% |
| 2026-07-15 | 30.8400 | 30.8500 | 30.8400 | 30.8500 | -4.519% | 1,000 | 24 | -93.841% |
| 2026-07-14 | 32.3100 | 32.3100 | 32.3100 | 32.3100 | +11.031% | 1 | 24 | -94.119% |
| 2026-07-13 | 29.1300 | 29.6400 | 29.1000 | 29.1000 | 0.000% | 24 | 0 | -93.471% |