QQQ270219C00810000
QQQ Feb 19 2027 810.00 Call
optionOPRA
EODNov 5, 2026
1.25USD-56.897%(-1.65)105Vol1,322OI
QQQ270219C00810000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.9700 | 1.9700 | 1.2500 | 1.2500 | -56.897% | 105 | 1,270 | 0.000% |
| 2026-11-04 | 3.4400 | 3.5800 | 2.9000 | 2.9000 | -4.918% | 17 | 1,275 | -56.897% |
| 2026-11-03 | 2.9600 | 3.0500 | 2.8700 | 3.0500 | +15.094% | 23 | 1,275 | -59.016% |
| 2026-11-02 | 3.2800 | 3.7200 | 2.6500 | 2.6500 | -13.115% | 173 | 1,285 | -52.830% |
| 2026-10-30 | 3.4900 | 3.4900 | 2.8700 | 3.0500 | -40.661% | 71 | 1,239 | -59.016% |
| 2026-10-29 | 5.6200 | 5.6800 | 5.1100 | 5.1400 | -31.740% | 54 | 1,198 | -75.681% |
| 2026-10-28 | 7.1400 | 7.5300 | 6.7800 | 7.5300 | +12.556% | 10 | 1,193 | -83.400% |
| 2026-10-27 | 6.3700 | 7.0100 | 6.2000 | 6.6900 | +16.348% | 20 | 1,195 | -81.315% |
| 2026-10-26 | 5.6100 | 6.1300 | 5.6100 | 5.7500 | +9.524% | 25 | 1,209 | -78.261% |
| 2026-10-23 | 5.3800 | 5.7300 | 5.2500 | 5.2500 | -4.719% | 60 | 1,189 | -76.190% |
| 2026-10-22 | 6.1200 | 6.4300 | 5.0500 | 5.5100 | -33.131% | 70 | 1,189 | -77.314% |
| 2026-10-21 | 7.2400 | 8.2400 | 7.2400 | 8.2400 | +30.380% | 128 | 1,164 | -84.830% |
| 2026-10-20 | 6.5800 | 6.6300 | 6.3000 | 6.3200 | -6.370% | 226 | 1,191 | -80.222% |
| 2026-10-19 | 6.0900 | 6.8600 | 5.9700 | 6.7500 | +30.058% | 121 | 1,181 | -81.481% |
| 2026-10-16 | 6.5400 | 6.5400 | 5.1900 | 5.1900 | -38.214% | 82 | 1,186 | -75.915% |
| 2026-10-15 | 6.8500 | 8.4000 | 6.8000 | 8.4000 | -1.524% | 64 | 1,176 | -85.119% |
| 2026-10-14 | 10.2900 | 10.2900 | 8.5300 | 8.5300 | -25.175% | 100 | 1,113 | -85.346% |
| 2026-10-13 | 11.3700 | 11.6000 | 11.3700 | 11.4000 | -12.442% | 14 | 1,113 | -89.035% |
| 2026-10-12 | 14.1400 | 14.1400 | 13.0000 | 13.0200 | -15.400% | 121 | 1,155 | -90.399% |
| 2026-10-09 | 15.9900 | 15.9900 | 15.3400 | 15.3900 | +7.322% | 58 | 1,148 | -91.878% |
| 2026-10-08 | 17.5600 | 17.5600 | 14.3400 | 14.3400 | -25.390% | 3 | 1,146 | -91.283% |
| 2026-10-07 | 18.2700 | 19.2200 | 17.8000 | 19.2200 | -7.906% | 7 | 1,141 | -93.496% |
| 2026-10-06 | 21.3700 | 22.5100 | 20.6100 | 20.8700 | +4.350% | 23 | 1,131 | -94.011% |
| 2026-10-05 | 18.7200 | 20.0000 | 18.6700 | 20.0000 | +12.170% | 10 | 1,129 | -93.750% |
| 2026-10-02 | 18.6500 | 18.6500 | 17.8300 | 17.8300 | +11.927% | 28 | 1,113 | -92.989% |
| 2026-10-01 | 15.4500 | 15.9400 | 15.2000 | 15.9300 | -0.562% | 54 | 1,087 | -92.153% |
| 2026-09-30 | 16.1000 | 16.1000 | 16.0200 | 16.0200 | +10.103% | 70 | 1,024 | -92.197% |
| 2026-09-29 | 14.0800 | 14.6600 | 13.7800 | 14.5500 | +13.054% | 789 | 260 | -91.409% |
| 2026-09-28 | 14.6000 | 14.6000 | 12.8700 | 12.8700 | -22.842% | 8 | 253 | -90.287% |
| 2026-09-25 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +2.394% | 1 | 253 | -92.506% |
| 2026-09-24 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -1.749% | 1 | 254 | -92.327% |
| 2026-09-23 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | -10.378% | 1 | 255 | -92.461% |
| 2026-09-22 | 17.9800 | 18.5000 | 17.6000 | 18.5000 | +14.622% | 8 | 250 | -93.243% |
| 2026-09-21 | 12.9200 | 16.1400 | 12.9200 | 16.1400 | +70.975% | 169 | 96 | -92.255% |
| 2026-09-18 | 9.1600 | 9.4400 | 9.1600 | 9.4400 | +15.403% | 11 | 86 | -86.758% |
| 2026-09-16 | 8.1600 | 8.1800 | 8.1600 | 8.1800 | +8.921% | 2 | 92 | -84.719% |
| 2026-09-15 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -10.913% | 5 | 87 | -83.356% |
| 2026-09-14 | 8.6800 | 8.6800 | 8.4200 | 8.4300 | -16.119% | 22 | 83 | -85.172% |
| 2026-09-11 | 10.1200 | 10.1200 | 10.0500 | 10.0500 | -9.946% | 3 | 82 | -87.562% |
| 2026-09-09 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -5.344% | 2 | 86 | -88.799% |
| 2026-09-08 | 11.8600 | 11.8600 | 11.7900 | 11.7900 | +2.969% | 10 | 86 | -89.398% |
| 2026-09-04 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +6.019% | 5 | 86 | -89.083% |
| 2026-09-03 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +1.218% | 5 | 81 | -88.426% |
| 2026-08-31 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -23.237% | 1 | 82 | -88.285% |
| 2026-08-27 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +22.900% | 1 | 82 | -91.007% |
| 2026-08-24 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -13.927% | 26 | 84 | -88.948% |
| 2026-08-21 | 13.0100 | 13.1400 | 13.0100 | 13.1400 | -0.455% | 2 | 85 | -90.487% |
| 2026-08-20 | 13.6100 | 13.6100 | 13.2000 | 13.2000 | -37.143% | 4 | 81 | -90.530% |
| 2026-08-14 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.124% | 4 | 85 | -94.048% |
| 2026-08-13 | 21.9800 | 22.3700 | 21.5900 | 22.3700 | +19.370% | 14 | 80 | -94.412% |
| 2026-08-12 | 18.9400 | 18.9400 | 18.6400 | 18.7400 | -2.497% | 3 | 77 | -93.330% |
| 2026-08-10 | 19.7800 | 19.7800 | 19.2200 | 19.2200 | -1.385% | 3 | 76 | -93.496% |
| 2026-08-07 | 19.8000 | 19.8000 | 19.4900 | 19.4900 | -10.101% | 5 | 71 | -93.586% |
| 2026-08-05 | 25.1100 | 26.0100 | 21.6400 | 21.6800 | -3.730% | 18 | 74 | -94.234% |
| 2026-08-04 | 19.8200 | 22.5200 | 19.8200 | 22.5200 | +66.077% | 68 | 30 | -94.449% |
| 2026-08-03 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +23.161% | 2 | 28 | -90.782% |
| 2026-07-31 | 12.9900 | 12.9900 | 10.9900 | 11.0100 | -1.521% | 5 | 27 | -88.647% |
| 2026-07-30 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +16.096% | 1 | 27 | -88.819% |
| 2026-07-29 | 9.1500 | 9.6300 | 9.1500 | 9.6300 | -9.151% | 3 | 27 | -87.020% |
| 2026-07-28 | 10.5000 | 10.6500 | 10.5000 | 10.6000 | -8.384% | 11 | 25 | -88.208% |
| 2026-07-27 | 13.3900 | 13.3900 | 11.5500 | 11.5700 | -21.719% | 6 | 25 | -89.196% |
| 2026-07-23 | 15.1400 | 15.1400 | 14.7800 | 14.7800 | -9.658% | 10 | 24 | -91.543% |
| 2026-07-20 | 17.7100 | 17.8200 | 16.3600 | 16.3600 | -3.595% | 25 | 11 | -92.359% |
| 2026-07-17 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | -11.430% | 3 | 8 | -92.634% |
| 2026-07-16 | 20.6700 | 20.6700 | 19.1600 | 19.1600 | -18.607% | 6 | 5 | -93.476% |
| 2026-07-07 | 23.5400 | 23.5400 | 23.5400 | 23.5400 | -19.384% | 3 | 3 | -94.690% |
| 2026-07-02 | 32.2600 | 32.2600 | 29.2000 | 29.2000 | 0.000% | 3 | 0 | -95.719% |