QQQ270219C00820000
QQQ Feb 19 2027 820.00 Call
optionOPRA
EODNov 5, 2026
1.03USD-49.756%(-1.02)57Vol2,502OI
QQQ270219C00820000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.2900 | 1.4200 | 0.9600 | 1.0300 | -49.756% | 57 | 2,476 | 0.000% |
| 2026-11-04 | 2.8000 | 3.0100 | 2.0400 | 2.0500 | -14.938% | 19 | 2,476 | -49.756% |
| 2026-11-03 | 2.3400 | 2.4100 | 2.2500 | 2.4100 | +12.617% | 30 | 2,486 | -57.261% |
| 2026-11-02 | 2.8400 | 2.8500 | 2.1400 | 2.1400 | -4.464% | 10 | 2,484 | -51.869% |
| 2026-10-30 | 2.6500 | 2.7500 | 2.2400 | 2.2400 | -36.901% | 112 | 2,491 | -54.018% |
| 2026-10-29 | 4.5400 | 4.5400 | 3.5500 | 3.5500 | -38.475% | 64 | 2,471 | -70.986% |
| 2026-10-28 | 5.7900 | 5.7900 | 5.3200 | 5.7700 | +3.220% | 71 | 2,432 | -82.149% |
| 2026-10-27 | 5.1500 | 5.5900 | 5.1500 | 5.5900 | +24.222% | 6 | 2,427 | -81.574% |
| 2026-10-26 | 4.8000 | 4.8300 | 4.5000 | 4.5000 | +7.399% | 15 | 2,421 | -77.111% |
| 2026-10-23 | 4.2600 | 4.3800 | 4.1900 | 4.1900 | +4.750% | 11 | 2,413 | -75.418% |
| 2026-10-22 | 4.4700 | 4.5000 | 4.0000 | 4.0000 | -37.598% | 24 | 2,397 | -74.250% |
| 2026-10-21 | 5.6800 | 6.4100 | 5.6800 | 6.4100 | +28.200% | 19 | 2,404 | -83.931% |
| 2026-10-20 | 4.6000 | 5.4200 | 4.6000 | 5.0000 | -4.762% | 71 | 2,344 | -79.400% |
| 2026-10-19 | 4.8000 | 5.3400 | 4.7000 | 5.2500 | +30.597% | 23 | 2,350 | -80.381% |
| 2026-10-16 | 5.2700 | 5.3400 | 4.0100 | 4.0200 | -39.458% | 32 | 2,333 | -74.378% |
| 2026-10-15 | 5.5000 | 6.6400 | 5.5000 | 6.6400 | -2.782% | 1,575 | 841 | -84.488% |
| 2026-10-14 | 8.0800 | 8.1400 | 6.8300 | 6.8300 | -29.515% | 69 | 849 | -84.919% |
| 2026-10-13 | 9.7000 | 9.7100 | 9.1100 | 9.6900 | -10.526% | 6 | 843 | -89.370% |
| 2026-10-12 | 11.7700 | 11.7700 | 10.8300 | 10.8300 | -13.979% | 146 | 797 | -90.489% |
| 2026-10-09 | 12.6700 | 12.6700 | 12.5000 | 12.5900 | +6.424% | 10 | 828 | -91.819% |
| 2026-10-08 | 14.5000 | 14.5000 | 11.8300 | 11.8300 | -37.868% | 67 | 796 | -91.293% |
| 2026-10-06 | 18.1000 | 19.0800 | 18.1000 | 19.0400 | +17.241% | 6 | 795 | -94.590% |
| 2026-10-05 | 15.7200 | 16.2800 | 15.7100 | 16.2400 | +8.556% | 27 | 788 | -93.658% |
| 2026-10-02 | 15.4200 | 15.4200 | 14.9600 | 14.9600 | +22.925% | 7 | 789 | -93.115% |
| 2026-10-01 | 12.9500 | 13.0000 | 12.1700 | 12.1700 | -10.052% | 17 | 791 | -91.537% |
| 2026-09-30 | 13.0400 | 14.0000 | 13.0400 | 13.5300 | +11.266% | 4 | 810 | -92.387% |
| 2026-09-29 | 11.8500 | 12.1600 | 11.8500 | 12.1600 | -15.320% | 21 | 791 | -91.530% |
| 2026-09-25 | 14.0400 | 14.3600 | 14.0000 | 14.3600 | +4.058% | 6 | 791 | -92.827% |
| 2026-09-24 | 13.7000 | 13.9400 | 13.6000 | 13.8000 | +5.183% | 7 | 789 | -92.536% |
| 2026-09-23 | 13.2000 | 13.2000 | 13.1200 | 13.1200 | -18.862% | 316 | 477 | -92.149% |
| 2026-09-22 | 14.9100 | 16.1700 | 14.9100 | 16.1700 | +18.897% | 18 | 477 | -93.630% |
| 2026-09-21 | 12.0800 | 13.6000 | 12.0800 | 13.6000 | +81.333% | 11 | 476 | -92.426% |
| 2026-09-17 | 7.3700 | 7.6500 | 7.0000 | 7.5000 | +32.979% | 8 | 474 | -86.267% |
| 2026-09-16 | 6.5300 | 6.5800 | 5.5000 | 5.6400 | -7.541% | 8 | 474 | -81.738% |
| 2026-09-15 | 6.8000 | 6.8000 | 6.0900 | 6.1000 | -17.120% | 315 | 166 | -83.115% |
| 2026-09-14 | 6.5200 | 7.3600 | 6.5200 | 7.3600 | -11.962% | 2 | 166 | -86.005% |
| 2026-09-11 | 8.3900 | 8.3900 | 8.3600 | 8.3600 | -9.328% | 2 | 165 | -87.679% |
| 2026-09-04 | 8.8800 | 9.2200 | 8.8200 | 9.2200 | +3.829% | 5 | 165 | -88.829% |
| 2026-09-03 | 8.9300 | 8.9300 | 8.8800 | 8.8800 | +25.779% | 3 | 167 | -88.401% |
| 2026-09-01 | 7.5600 | 7.5600 | 7.0600 | 7.0600 | -30.920% | 77 | 148 | -85.411% |
| 2026-08-28 | 10.2500 | 10.2500 | 10.2000 | 10.2200 | -2.481% | 4 | 149 | -89.922% |
| 2026-08-25 | 10.4400 | 10.4800 | 10.4400 | 10.4800 | +8.264% | 2 | 151 | -90.172% |
| 2026-08-24 | 9.7900 | 9.8700 | 9.6800 | 9.6800 | -16.408% | 26 | 149 | -89.360% |
| 2026-08-21 | 11.9300 | 11.9300 | 11.5800 | 11.5800 | +3.950% | 2 | 151 | -91.105% |
| 2026-08-20 | 11.6000 | 11.6000 | 11.1100 | 11.1400 | -14.242% | 7 | 153 | -90.754% |
| 2026-08-19 | 12.5000 | 13.0100 | 12.5000 | 12.9900 | -20.062% | 17 | 152 | -92.071% |
| 2026-08-12 | 16.1100 | 16.2500 | 16.1100 | 16.2500 | -8.913% | 2 | 158 | -93.662% |
| 2026-08-10 | 17.2900 | 17.9800 | 17.2900 | 17.8400 | +2.001% | 8 | 154 | -94.226% |
| 2026-08-07 | 17.7900 | 17.7900 | 17.2500 | 17.4900 | +0.229% | 42 | 114 | -94.111% |
| 2026-08-06 | 17.8600 | 17.8600 | 17.4500 | 17.4500 | -11.015% | 8 | 109 | -94.097% |
| 2026-08-05 | 22.1400 | 22.3800 | 19.5200 | 19.6100 | -6.217% | 115 | 58 | -94.748% |
| 2026-08-04 | 18.5200 | 20.9100 | 18.5200 | 20.9100 | +71.393% | 48 | 32 | -95.074% |
| 2026-08-03 | 12.1500 | 12.2000 | 12.0800 | 12.2000 | +9.910% | 16 | 32 | -91.557% |
| 2026-07-31 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +17.089% | 7 | 25 | -90.721% |
| 2026-07-30 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +20.764% | 10 | 15 | -89.135% |
| 2026-07-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -12.778% | 13 | 4 | -86.879% |
| 2026-07-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -41.330% | 1 | 3 | -88.556% |
| 2026-07-20 | 15.1600 | 15.3800 | 14.9600 | 15.3400 | +3.719% | 13 | 5 | -93.286% |
| 2026-07-17 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | -25.678% | 3 | 2 | -93.036% |
| 2026-07-08 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -31.285% | 1 | 1 | -94.824% |
| 2026-07-01 | 29.0400 | 29.0400 | 28.9600 | 28.9600 | 0.000% | 2 | 1 | -96.443% |