QQQ270219C00795000
QQQ Feb 19 2027 795.00 Call
optionOPRA
EODNov 5, 2026
1.85USD-52.564%(-2.05)11Vol457OI
QQQ270219C00795000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.3700 | 2.3700 | 1.8500 | 1.8500 | -52.564% | 11 | 452 | 0.000% |
| 2026-11-04 | 4.0900 | 4.0900 | 3.9000 | 3.9000 | -7.363% | 11 | 458 | -52.564% |
| 2026-11-03 | 4.0500 | 4.2100 | 4.0500 | 4.2100 | +2.683% | 28 | 457 | -56.057% |
| 2026-11-02 | 4.8700 | 5.2600 | 4.1000 | 4.1000 | -2.844% | 28 | 456 | -54.878% |
| 2026-10-30 | 5.1300 | 5.1700 | 4.2200 | 4.2200 | -42.896% | 63 | 447 | -56.161% |
| 2026-10-29 | 7.5900 | 7.5900 | 7.3900 | 7.3900 | -22.455% | 12 | 436 | -74.966% |
| 2026-10-28 | 9.8400 | 9.8400 | 9.5300 | 9.5300 | -2.656% | 16 | 435 | -80.588% |
| 2026-10-27 | 8.7800 | 9.7900 | 8.7800 | 9.7900 | +18.955% | 11 | 438 | -81.103% |
| 2026-10-26 | 8.2100 | 8.2300 | 8.2000 | 8.2300 | +2.109% | 4 | 440 | -77.521% |
| 2026-10-23 | 7.7200 | 8.0600 | 7.3900 | 8.0600 | +8.919% | 4 | 441 | -77.047% |
| 2026-10-22 | 8.5300 | 8.6600 | 7.3200 | 7.4000 | -33.573% | 39 | 420 | -75.000% |
| 2026-10-21 | 9.9800 | 11.4800 | 9.9800 | 11.1400 | +24.192% | 17 | 447 | -83.393% |
| 2026-10-20 | 9.2000 | 9.5100 | 8.9700 | 8.9700 | -8.469% | 83 | 416 | -79.376% |
| 2026-10-19 | 8.9400 | 10.0200 | 8.9400 | 9.8000 | +28.778% | 61 | 393 | -81.122% |
| 2026-10-16 | 9.8000 | 10.0300 | 7.6100 | 7.6100 | -29.862% | 19 | 439 | -75.690% |
| 2026-10-15 | 10.0400 | 11.2300 | 9.8900 | 10.8500 | -7.738% | 155 | 350 | -82.949% |
| 2026-10-14 | 14.2800 | 14.2800 | 11.6900 | 11.7600 | -29.199% | 15 | 337 | -84.269% |
| 2026-10-13 | 15.0000 | 16.6100 | 15.0000 | 16.6100 | -5.839% | 7 | 339 | -88.862% |
| 2026-10-12 | 18.8700 | 18.8800 | 17.6400 | 17.6400 | -14.035% | 88 | 330 | -89.512% |
| 2026-10-09 | 20.0700 | 20.5200 | 20.0700 | 20.5200 | +3.741% | 8 | 328 | -90.984% |
| 2026-10-08 | 23.0700 | 23.0700 | 18.5600 | 19.7800 | -19.757% | 78 | 313 | -90.647% |
| 2026-10-07 | 24.6800 | 24.6800 | 24.4900 | 24.6500 | -7.261% | 5 | 313 | -92.495% |
| 2026-10-06 | 26.9800 | 28.5300 | 26.5800 | 26.5800 | +2.943% | 15 | 303 | -93.040% |
| 2026-10-05 | 23.7800 | 25.8200 | 23.5400 | 25.8200 | +13.895% | 23 | 300 | -92.835% |
| 2026-10-02 | 24.9400 | 24.9400 | 22.6700 | 22.6700 | +9.411% | 10 | 290 | -91.839% |
| 2026-10-01 | 20.6900 | 20.7200 | 20.6900 | 20.7200 | +8.029% | 30 | 267 | -91.071% |
| 2026-09-29 | 19.0500 | 19.1800 | 18.2800 | 19.1800 | +13.626% | 17 | 271 | -90.355% |
| 2026-09-28 | 18.4100 | 18.6400 | 16.8800 | 16.8800 | -20.302% | 101 | 283 | -89.040% |
| 2026-09-25 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | +9.288% | 10 | 283 | -91.265% |
| 2026-09-24 | 19.4400 | 19.4500 | 19.3800 | 19.3800 | -7.361% | 30 | 253 | -90.454% |
| 2026-09-23 | 20.4500 | 20.9500 | 20.4500 | 20.9200 | -12.761% | 15 | 244 | -91.157% |
| 2026-09-22 | 22.7900 | 23.9800 | 22.1700 | 23.9800 | +15.957% | 26 | 239 | -92.285% |
| 2026-09-21 | 20.1000 | 20.7100 | 20.1000 | 20.6800 | +67.314% | 24 | 226 | -91.054% |
| 2026-09-17 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | +24.723% | 1 | 227 | -85.032% |
| 2026-09-16 | 11.0000 | 11.0000 | 9.9100 | 9.9100 | -5.439% | 4 | 228 | -81.332% |
| 2026-09-14 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -30.596% | 1 | 227 | -82.347% |
| 2026-09-09 | 15.1100 | 15.1100 | 15.1000 | 15.1000 | -1.821% | 2 | 245 | -87.748% |
| 2026-09-08 | 15.4400 | 15.4700 | 15.3800 | 15.3800 | +5.126% | 99 | 197 | -87.971% |
| 2026-09-04 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +3.833% | 2 | 197 | -87.355% |
| 2026-08-31 | 14.0400 | 14.0900 | 14.0400 | 14.0900 | -9.910% | 2 | 207 | -86.870% |
| 2026-08-28 | 18.0600 | 18.0700 | 15.6000 | 15.6400 | -8.751% | 81 | 128 | -88.171% |
| 2026-08-27 | 17.1500 | 17.5600 | 17.1100 | 17.1400 | +8.412% | 16 | 115 | -89.207% |
| 2026-08-25 | 15.6000 | 15.8100 | 15.6000 | 15.8100 | -24.354% | 18 | 98 | -88.299% |
| 2026-08-18 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -15.590% | 1 | 106 | -91.148% |
| 2026-08-17 | 26.2400 | 26.2400 | 24.7600 | 24.7600 | -3.016% | 11 | 106 | -92.528% |
| 2026-08-14 | 25.4400 | 25.5300 | 25.4000 | 25.5300 | -5.339% | 7 | 99 | -92.754% |
| 2026-08-13 | 26.5500 | 26.9700 | 26.4900 | 26.9700 | +17.516% | 8 | 91 | -93.141% |
| 2026-08-11 | 22.9400 | 22.9500 | 22.9400 | 22.9500 | -5.048% | 2 | 91 | -91.939% |
| 2026-08-07 | 24.1700 | 24.1700 | 24.1700 | 24.1700 | +5.316% | 1 | 90 | -92.346% |
| 2026-08-06 | 24.5500 | 24.5500 | 22.8600 | 22.9500 | -11.527% | 23 | 74 | -91.939% |
| 2026-08-05 | 30.7000 | 30.7000 | 25.9400 | 25.9400 | -1.331% | 23 | 53 | -92.868% |
| 2026-08-04 | 26.2900 | 26.2900 | 26.2700 | 26.2900 | +81.812% | 6 | 50 | -92.963% |
| 2026-07-30 | 13.7200 | 14.4600 | 13.7200 | 14.4600 | +18.525% | 2 | 49 | -87.206% |
| 2026-07-29 | 11.0500 | 12.2800 | 10.7600 | 12.2000 | -46.350% | 56 | 47 | -84.836% |
| 2026-07-21 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | +10.549% | 1 | 46 | -91.865% |
| 2026-07-20 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | -15.280% | 2 | 44 | -91.006% |
| 2026-07-16 | 24.8500 | 24.8500 | 24.2800 | 24.2800 | -11.548% | 4 | 40 | -92.381% |
| 2026-07-13 | 27.4400 | 27.9300 | 27.3200 | 27.4500 | 0.000% | 41 | 0 | -93.260% |