QQQ270219C00805000
QQQ Feb 19 2027 805.00 Call
optionOPRA
EODNov 5, 2026
1.43USD-52.333%(-1.57)486Vol679OI
QQQ270219C00805000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.2500 | 2.2500 | 1.4300 | 1.4300 | -52.333% | 486 | 583 | 0.000% |
| 2026-11-04 | 3.4700 | 4.3000 | 3.0000 | 3.0000 | -12.536% | 212 | 462 | -52.333% |
| 2026-11-03 | 3.2100 | 3.4800 | 3.2100 | 3.4300 | +14.716% | 33 | 473 | -58.309% |
| 2026-11-02 | 3.6800 | 4.0900 | 2.9900 | 2.9900 | -14.080% | 138 | 446 | -52.174% |
| 2026-10-30 | 4.0100 | 4.0100 | 3.3300 | 3.4800 | -56.005% | 19 | 442 | -58.908% |
| 2026-10-28 | 7.5900 | 7.9100 | 7.5700 | 7.9100 | +4.768% | 10 | 437 | -81.922% |
| 2026-10-27 | 6.9700 | 7.5700 | 6.5400 | 7.5500 | +16.154% | 25 | 424 | -81.060% |
| 2026-10-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +10.922% | 1 | 424 | -78.000% |
| 2026-10-22 | 6.8500 | 6.9500 | 5.8600 | 5.8600 | -28.970% | 87 | 411 | -75.597% |
| 2026-10-21 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +11.940% | 1 | 417 | -82.667% |
| 2026-10-20 | 6.3300 | 8.1500 | 6.3300 | 7.3700 | -1.206% | 72 | 404 | -80.597% |
| 2026-10-19 | 7.0700 | 7.8500 | 7.0700 | 7.4600 | +26.655% | 119 | 354 | -80.831% |
| 2026-10-16 | 6.9500 | 6.9500 | 5.8900 | 5.8900 | -28.433% | 7 | 347 | -75.722% |
| 2026-10-15 | 7.5000 | 8.2300 | 7.5000 | 8.2300 | -12.725% | 14 | 345 | -82.625% |
| 2026-10-14 | 11.9000 | 11.9100 | 9.4300 | 9.4300 | -23.333% | 26 | 329 | -84.836% |
| 2026-10-13 | 13.5000 | 13.5000 | 12.2700 | 12.3000 | -13.745% | 28 | 328 | -88.374% |
| 2026-10-12 | 15.2600 | 15.2600 | 14.2600 | 14.2600 | -16.364% | 41 | 322 | -89.972% |
| 2026-10-09 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -28.601% | 5 | 317 | -91.613% |
| 2026-10-06 | 24.3700 | 24.4000 | 23.8800 | 23.8800 | +10.097% | 10 | 311 | -94.012% |
| 2026-10-05 | 20.0000 | 21.6900 | 20.0000 | 21.6900 | +11.747% | 14 | 312 | -93.407% |
| 2026-10-02 | 19.9500 | 19.9500 | 19.0800 | 19.4100 | +11.552% | 7 | 308 | -92.633% |
| 2026-10-01 | 17.4100 | 17.4100 | 17.3900 | 17.4000 | -4.132% | 3 | 308 | -91.782% |
| 2026-09-30 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +18.318% | 1 | 309 | -92.121% |
| 2026-09-29 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | +1.054% | 3 | 306 | -90.678% |
| 2026-09-28 | 17.6100 | 17.6100 | 14.1400 | 15.1800 | -16.913% | 5 | 303 | -90.580% |
| 2026-09-25 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | +5.974% | 20 | 301 | -92.173% |
| 2026-09-23 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | -10.162% | 1 | 300 | -91.705% |
| 2026-09-22 | 19.2600 | 19.2900 | 19.0800 | 19.1900 | +9.282% | 22 | 282 | -92.548% |
| 2026-09-21 | 13.8200 | 17.5600 | 13.8200 | 17.5600 | +65.348% | 30 | 273 | -91.856% |
| 2026-09-18 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +3.107% | 2 | 272 | -86.535% |
| 2026-09-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +13.938% | 1 | 272 | -86.117% |
| 2026-09-16 | 9.0200 | 9.0400 | 9.0200 | 9.0400 | -14.313% | 2 | 272 | -84.181% |
| 2026-09-10 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -18.344% | 15 | 257 | -86.445% |
| 2026-09-08 | 12.9800 | 12.9800 | 12.9200 | 12.9200 | +6.163% | 118 | 184 | -88.932% |
| 2026-09-04 | 12.1600 | 12.1700 | 12.1600 | 12.1700 | +14.811% | 2 | 185 | -88.250% |
| 2026-09-03 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +14.101% | 1 | 185 | -86.509% |
| 2026-09-02 | 9.4700 | 9.4700 | 9.2900 | 9.2900 | -3.731% | 2 | 184 | -84.607% |
| 2026-09-01 | 10.3900 | 10.5900 | 9.4000 | 9.6500 | -28.092% | 6 | 184 | -85.181% |
| 2026-08-26 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +3.310% | 1 | 183 | -89.344% |
| 2026-08-24 | 12.9600 | 12.9900 | 12.9600 | 12.9900 | -9.603% | 2 | 183 | -88.992% |
| 2026-08-21 | 14.3600 | 14.4200 | 14.3500 | 14.3700 | -13.329% | 24 | 173 | -90.049% |
| 2026-08-19 | 16.3000 | 16.7600 | 16.3000 | 16.5800 | -24.188% | 3 | 175 | -91.375% |
| 2026-08-14 | 22.2800 | 22.4500 | 21.8700 | 21.8700 | -7.722% | 9 | 171 | -93.461% |
| 2026-08-13 | 23.4200 | 23.7000 | 23.1400 | 23.7000 | +17.618% | 7 | 166 | -93.966% |
| 2026-08-12 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -4.818% | 1 | 165 | -92.903% |
| 2026-08-07 | 21.2100 | 21.2100 | 21.1700 | 21.1700 | -2.127% | 13 | 156 | -93.245% |
| 2026-08-06 | 21.6500 | 21.6500 | 21.6300 | 21.6300 | -5.669% | 2 | 157 | -93.389% |
| 2026-08-05 | 27.1800 | 27.1800 | 22.9300 | 22.9300 | -4.498% | 42 | 133 | -93.764% |
| 2026-08-04 | 23.8900 | 24.0100 | 23.8000 | 24.0100 | +87.140% | 17 | 135 | -94.044% |
| 2026-08-03 | 12.8700 | 13.3800 | 12.6400 | 12.8300 | +2.313% | 75 | 70 | -88.854% |
| 2026-07-31 | 11.8200 | 12.5400 | 11.8200 | 12.5400 | +20.230% | 27 | 49 | -88.596% |
| 2026-07-29 | 10.5500 | 10.5500 | 10.4300 | 10.4300 | -4.400% | 2 | 49 | -86.290% |
| 2026-07-28 | 11.4300 | 11.4300 | 10.9100 | 10.9100 | -10.500% | 27 | 23 | -86.893% |
| 2026-07-27 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -36.278% | 1 | 23 | -88.269% |
| 2026-07-20 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | -3.724% | 1 | 23 | -92.525% |
| 2026-07-17 | 19.8800 | 19.9000 | 19.8700 | 19.8700 | -15.447% | 30 | 9 | -92.803% |
| 2026-07-15 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -14.701% | 1 | 10 | -93.915% |
| 2026-07-14 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | +6.125% | 1 | 9 | -94.809% |
| 2026-07-13 | 25.9600 | 25.9600 | 25.9600 | 25.9600 | +3.468% | 4 | 5 | -94.492% |
| 2026-07-08 | 25.0900 | 25.0900 | 25.0900 | 25.0900 | -7.074% | 1 | 4 | -94.301% |
| 2026-07-02 | 27.1200 | 27.1200 | 27.0000 | 27.0000 | 0.000% | 4 | 0 | -94.704% |