QQQ270219C00800000
QQQ Feb 19 2027 800.00 Call
optionOPRA
EODNov 5, 2026
1.52USD-56.069%(-1.94)439Vol2,923OI
QQQ270219C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.5400 | 2.5400 | 1.5000 | 1.5200 | -56.069% | 439 | 2,719 | 0.000% |
| 2026-11-04 | 3.6800 | 4.7500 | 3.4000 | 3.4600 | -10.130% | 426 | 2,750 | -56.069% |
| 2026-11-03 | 3.5900 | 3.8800 | 3.5700 | 3.8500 | +7.242% | 239 | 2,716 | -60.519% |
| 2026-11-02 | 4.2500 | 4.7100 | 3.3600 | 3.5900 | -8.418% | 754 | 2,825 | -57.660% |
| 2026-10-30 | 4.5200 | 4.6000 | 3.6300 | 3.9200 | -28.727% | 2,135 | 1,843 | -61.224% |
| 2026-10-29 | 7.5500 | 7.5500 | 5.3800 | 5.5000 | -41.922% | 1,233 | 1,133 | -72.364% |
| 2026-10-28 | 9.3300 | 9.4700 | 8.5000 | 9.4700 | +9.480% | 69 | 1,143 | -83.949% |
| 2026-10-27 | 8.0000 | 9.0600 | 7.7400 | 8.6500 | +20.642% | 142 | 1,104 | -82.428% |
| 2026-10-26 | 6.8800 | 7.6000 | 6.8800 | 7.1700 | +7.175% | 247 | 1,116 | -78.801% |
| 2026-10-23 | 7.0500 | 7.2500 | 6.6900 | 6.6900 | -3.879% | 38 | 1,106 | -77.280% |
| 2026-10-22 | 7.6900 | 8.0700 | 6.4600 | 6.9600 | -29.697% | 73 | 1,127 | -78.161% |
| 2026-10-21 | 9.0000 | 10.3000 | 8.8900 | 9.9000 | +21.771% | 283 | 1,035 | -84.646% |
| 2026-10-20 | 7.5600 | 9.2400 | 7.5600 | 8.1300 | -6.444% | 94 | 1,000 | -81.304% |
| 2026-10-19 | 7.8400 | 8.6900 | 7.8400 | 8.6900 | +30.285% | 45 | 1,007 | -82.509% |
| 2026-10-16 | 9.1800 | 9.1800 | 6.4700 | 6.6700 | -34.608% | 144 | 995 | -77.211% |
| 2026-10-15 | 8.5000 | 10.3800 | 8.4200 | 10.2000 | -6.250% | 206 | 1,054 | -85.098% |
| 2026-10-14 | 12.9400 | 12.9400 | 10.3800 | 10.8800 | -26.387% | 136 | 986 | -86.029% |
| 2026-10-13 | 13.6100 | 15.1300 | 13.6100 | 14.7800 | -7.913% | 61 | 966 | -89.716% |
| 2026-10-12 | 17.2000 | 17.6200 | 15.9500 | 16.0500 | -15.214% | 49 | 969 | -90.530% |
| 2026-10-09 | 19.5500 | 19.5500 | 18.3100 | 18.9300 | +5.050% | 18 | 967 | -91.970% |
| 2026-10-08 | 20.8500 | 20.9000 | 17.1000 | 18.0200 | -20.896% | 74 | 936 | -91.565% |
| 2026-10-07 | 21.2000 | 22.7800 | 21.2000 | 22.7800 | -6.217% | 22 | 918 | -93.327% |
| 2026-10-06 | 25.1500 | 26.4000 | 24.2900 | 24.2900 | +3.759% | 113 | 832 | -93.742% |
| 2026-10-05 | 22.0400 | 23.7400 | 21.8700 | 23.4100 | +11.370% | 61 | 817 | -93.507% |
| 2026-10-02 | 22.1500 | 23.7100 | 20.7700 | 21.0200 | +21.714% | 38 | 821 | -92.769% |
| 2026-10-01 | 19.0500 | 19.0500 | 17.2700 | 17.2700 | -11.798% | 5 | 821 | -91.199% |
| 2026-09-30 | 18.6100 | 19.5800 | 18.5000 | 19.5800 | +11.503% | 7 | 816 | -92.237% |
| 2026-09-29 | 17.8100 | 17.8100 | 16.7300 | 17.5600 | +4.836% | 18 | 814 | -91.344% |
| 2026-09-28 | 17.5100 | 17.8100 | 15.6200 | 16.7500 | -18.571% | 18 | 816 | -90.925% |
| 2026-09-25 | 19.5300 | 20.5700 | 19.1500 | 20.5700 | +4.682% | 11 | 821 | -92.611% |
| 2026-09-24 | 18.1300 | 19.9100 | 18.1300 | 19.6500 | +1.708% | 11 | 819 | -92.265% |
| 2026-09-23 | 20.8100 | 20.8100 | 18.3800 | 19.3200 | -12.341% | 13 | 819 | -92.133% |
| 2026-09-22 | 20.2900 | 22.4000 | 20.2900 | 22.0400 | +10.310% | 411 | 506 | -93.103% |
| 2026-09-21 | 14.0000 | 20.2000 | 14.0000 | 19.9800 | +73.890% | 362 | 227 | -92.392% |
| 2026-09-18 | 11.6800 | 11.6800 | 11.1600 | 11.4900 | +3.514% | 15 | 215 | -86.771% |
| 2026-09-17 | 10.4700 | 11.3300 | 10.4700 | 11.1000 | +29.070% | 5 | 216 | -86.306% |
| 2026-09-16 | 9.2700 | 9.9800 | 8.6000 | 8.6000 | -5.702% | 8 | 212 | -82.326% |
| 2026-09-15 | 10.0000 | 10.4000 | 9.1200 | 9.1200 | -13.636% | 7 | 211 | -83.333% |
| 2026-09-14 | 9.5700 | 10.9200 | 9.4800 | 10.5600 | -13.300% | 8 | 211 | -85.606% |
| 2026-09-11 | 12.2300 | 12.2400 | 12.1800 | 12.1800 | +1.669% | 50 | 202 | -87.521% |
| 2026-09-10 | 11.6500 | 11.9800 | 11.6500 | 11.9800 | -15.035% | 2 | 200 | -87.312% |
| 2026-09-08 | 14.1600 | 14.2100 | 14.1000 | 14.1000 | +7.798% | 26 | 209 | -89.220% |
| 2026-09-04 | 13.6400 | 13.6400 | 12.3300 | 13.0800 | +6.601% | 21 | 202 | -88.379% |
| 2026-09-03 | 11.2500 | 12.2700 | 11.2500 | 12.2700 | +18.094% | 4 | 199 | -87.612% |
| 2026-09-01 | 10.9700 | 10.9700 | 10.3900 | 10.3900 | -19.081% | 3 | 198 | -85.371% |
| 2026-08-31 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -9.322% | 2 | 197 | -88.162% |
| 2026-08-28 | 15.4200 | 16.3800 | 14.1500 | 14.1600 | -10.775% | 9 | 197 | -89.266% |
| 2026-08-27 | 15.5000 | 15.8900 | 15.5000 | 15.8700 | +8.699% | 4 | 193 | -90.422% |
| 2026-08-25 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +8.148% | 5 | 194 | -89.589% |
| 2026-08-24 | 13.2800 | 13.5000 | 13.2800 | 13.5000 | -13.903% | 8 | 192 | -88.741% |
| 2026-08-21 | 15.5000 | 16.3800 | 15.3900 | 15.6800 | -2.366% | 4 | 192 | -90.306% |
| 2026-08-20 | 16.3400 | 16.3400 | 16.0400 | 16.0600 | -10.629% | 7 | 185 | -90.535% |
| 2026-08-19 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | -3.387% | 1 | 194 | -91.541% |
| 2026-08-18 | 20.0600 | 20.0600 | 18.5900 | 18.6000 | -19.585% | 102 | 192 | -91.828% |
| 2026-08-17 | 23.9000 | 24.4800 | 23.1300 | 23.1300 | -1.825% | 9 | 191 | -93.428% |
| 2026-08-14 | 25.7900 | 25.7900 | 23.5600 | 23.5600 | -6.951% | 11 | 195 | -93.548% |
| 2026-08-13 | 21.5500 | 26.0000 | 21.5500 | 25.3200 | +19.153% | 82 | 197 | -93.997% |
| 2026-08-12 | 22.3500 | 22.4300 | 21.2500 | 21.2500 | +5.459% | 51 | 158 | -92.847% |
| 2026-08-11 | 22.0000 | 22.2700 | 20.0700 | 20.1500 | -13.333% | 14 | 152 | -92.457% |
| 2026-08-10 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +1.307% | 1 | 151 | -93.462% |
| 2026-08-07 | 23.3200 | 23.6800 | 21.8900 | 22.9500 | +9.494% | 22 | 148 | -93.377% |
| 2026-08-06 | 23.1600 | 23.1600 | 20.9600 | 20.9600 | -12.848% | 3 | 165 | -92.748% |
| 2026-08-05 | 28.6800 | 28.6800 | 24.0500 | 24.0500 | -12.034% | 39 | 149 | -93.680% |
| 2026-08-04 | 23.0000 | 27.3400 | 23.0000 | 27.3400 | +91.189% | 11 | 155 | -94.440% |
| 2026-08-03 | 13.8700 | 14.3800 | 13.6400 | 14.3000 | +5.613% | 28 | 177 | -89.371% |
| 2026-07-31 | 12.6800 | 13.5400 | 12.6800 | 13.5400 | +9.194% | 27 | 206 | -88.774% |
| 2026-07-30 | 10.9900 | 12.7800 | 10.9900 | 12.4000 | +39.013% | 24 | 188 | -87.742% |
| 2026-07-29 | 10.2200 | 12.2500 | 8.9200 | 8.9200 | -25.667% | 71 | 182 | -82.960% |
| 2026-07-28 | 11.3000 | 12.2100 | 11.3000 | 12.0000 | -24.003% | 175 | 32 | -87.333% |
| 2026-07-27 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +4.639% | 4 | 28 | -90.374% |
| 2026-07-24 | 16.2500 | 16.2500 | 15.0900 | 15.0900 | -19.947% | 6 | 25 | -89.927% |
| 2026-07-23 | 18.4200 | 18.8800 | 18.2700 | 18.8500 | -17.361% | 20 | 34 | -91.936% |
| 2026-07-21 | 22.7100 | 22.8400 | 22.7100 | 22.8100 | +11.377% | 4 | 34 | -93.336% |
| 2026-07-20 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | -3.487% | 1 | 34 | -92.578% |
| 2026-07-17 | 20.1400 | 21.2200 | 19.9500 | 21.2200 | -19.925% | 23 | 14 | -92.837% |
| 2026-07-15 | 28.5800 | 28.5800 | 26.5000 | 26.5000 | -7.180% | 5 | 11 | -94.264% |
| 2026-07-14 | 28.9100 | 28.9100 | 28.5500 | 28.5500 | +10.232% | 2 | 9 | -94.676% |
| 2026-07-13 | 27.0200 | 27.0200 | 25.9000 | 25.9000 | -15.580% | 2 | 8 | -94.131% |
| 2026-07-09 | 30.6800 | 30.6800 | 30.6800 | 30.6800 | +12.794% | 2 | 8 | -95.046% |
| 2026-07-08 | 24.5000 | 27.2000 | 24.5000 | 27.2000 | -24.171% | 11 | 2 | -94.412% |
| 2026-07-02 | 35.8700 | 35.8700 | 35.8700 | 35.8700 | +0.028% | 2 | 1 | -95.762% |
| 2026-07-01 | 35.3200 | 35.8600 | 35.3200 | 35.8600 | 0.000% | 2 | 0 | -95.761% |