QQQ270219C00825000
QQQ Feb 19 2027 825.00 Call
optionOPRA
EODNov 5, 2026
0.93USD-48.901%(-0.89)27Vol733OI
QQQ270219C00825000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.1800 | 1.2500 | 0.9300 | 0.9300 | -48.901% | 27 | 739 | 0.000% |
| 2026-11-04 | 2.2500 | 2.2500 | 1.8200 | 1.8200 | -15.349% | 6 | 738 | -48.901% |
| 2026-11-03 | 2.1200 | 2.1600 | 2.1200 | 2.1500 | +12.565% | 41 | 749 | -56.744% |
| 2026-11-02 | 2.2400 | 2.5500 | 1.8300 | 1.9100 | -8.612% | 62 | 721 | -51.309% |
| 2026-10-30 | 2.4300 | 2.5000 | 2.0000 | 2.0900 | -28.179% | 116 | 728 | -55.502% |
| 2026-10-29 | 4.0300 | 4.0300 | 2.9100 | 2.9100 | -39.627% | 20 | 725 | -68.041% |
| 2026-10-28 | 5.3000 | 5.3000 | 4.7000 | 4.8200 | 0.000% | 27 | 730 | -80.705% |
| 2026-10-27 | 4.5800 | 4.8400 | 4.2500 | 4.8200 | +22.025% | 31 | 734 | -80.705% |
| 2026-10-26 | 3.9500 | 4.2500 | 3.8000 | 3.9500 | +8.219% | 21 | 728 | -76.456% |
| 2026-10-23 | 3.8800 | 3.9900 | 3.6300 | 3.6500 | -3.947% | 7 | 728 | -74.521% |
| 2026-10-22 | 4.4400 | 4.5200 | 3.6500 | 3.8000 | -31.900% | 59 | 684 | -75.526% |
| 2026-10-21 | 5.0000 | 5.8400 | 5.0000 | 5.5800 | +17.227% | 91 | 721 | -83.333% |
| 2026-10-20 | 5.1200 | 5.1900 | 4.3900 | 4.7600 | +3.478% | 38 | 704 | -80.462% |
| 2026-10-19 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +24.324% | 4 | 700 | -79.783% |
| 2026-10-16 | 4.5600 | 4.5600 | 3.5500 | 3.7000 | -23.554% | 83 | 686 | -74.865% |
| 2026-10-15 | 4.7000 | 4.8500 | 4.7000 | 4.8400 | -16.552% | 4 | 685 | -80.785% |
| 2026-10-14 | 6.7700 | 6.7700 | 5.8000 | 5.8000 | -28.571% | 29 | 682 | -83.966% |
| 2026-10-13 | 7.7500 | 8.8800 | 7.7500 | 8.1200 | -14.074% | 77 | 685 | -88.547% |
| 2026-10-12 | 10.5800 | 10.5800 | 9.4300 | 9.4500 | -16.372% | 150 | 558 | -90.159% |
| 2026-10-09 | 12.1500 | 12.1500 | 11.2700 | 11.3000 | +2.727% | 12 | 556 | -91.770% |
| 2026-10-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -23.077% | 5 | 552 | -91.545% |
| 2026-10-07 | 13.5200 | 14.3000 | 13.5200 | 14.3000 | -10.401% | 4 | 556 | -93.497% |
| 2026-10-06 | 16.5000 | 17.6600 | 15.9600 | 15.9600 | +3.101% | 18 | 558 | -94.173% |
| 2026-10-05 | 14.4100 | 15.4800 | 14.3700 | 15.4800 | +14.497% | 38 | 527 | -93.992% |
| 2026-10-02 | 14.0000 | 15.3000 | 13.5200 | 13.5200 | +22.797% | 45 | 549 | -93.121% |
| 2026-10-01 | 11.8300 | 11.8300 | 11.0100 | 11.0100 | -3.843% | 8 | 543 | -91.553% |
| 2026-09-30 | 11.8500 | 12.4400 | 11.4500 | 11.4500 | +4.091% | 25 | 558 | -91.878% |
| 2026-09-29 | 11.1000 | 11.3100 | 11.0000 | 11.0000 | +3.093% | 7 | 559 | -91.545% |
| 2026-09-28 | 11.9500 | 11.9500 | 9.7000 | 10.6700 | -20.373% | 36 | 540 | -91.284% |
| 2026-09-25 | 12.8500 | 13.4000 | 12.8500 | 13.4000 | +6.265% | 6 | 545 | -93.060% |
| 2026-09-24 | 11.7700 | 13.1000 | 11.4500 | 12.6100 | +5.523% | 459 | 259 | -92.625% |
| 2026-09-23 | 13.5000 | 13.5000 | 11.9500 | 11.9500 | -18.263% | 68 | 224 | -92.218% |
| 2026-09-22 | 13.8400 | 14.6200 | 13.6700 | 14.6200 | +31.121% | 7 | 219 | -93.639% |
| 2026-09-21 | 10.3300 | 11.1500 | 10.3300 | 11.1500 | +58.381% | 12 | 207 | -91.659% |
| 2026-09-18 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +4.606% | 1 | 207 | -86.790% |
| 2026-09-17 | 6.6500 | 6.7300 | 6.6500 | 6.7300 | +33.267% | 6 | 202 | -86.181% |
| 2026-09-16 | 5.9300 | 5.9300 | 5.0500 | 5.0500 | -10.302% | 4 | 202 | -81.584% |
| 2026-09-15 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -26.788% | 2 | 202 | -83.481% |
| 2026-09-11 | 7.9500 | 7.9500 | 7.6900 | 7.6900 | +3.083% | 2 | 203 | -87.906% |
| 2026-09-10 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -2.865% | 2 | 201 | -87.534% |
| 2026-09-04 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +16.895% | 1 | 200 | -87.891% |
| 2026-09-02 | 6.3400 | 6.5800 | 6.3400 | 6.5700 | -29.506% | 16 | 192 | -85.845% |
| 2026-08-28 | 10.9000 | 10.9000 | 9.3200 | 9.3200 | -2.815% | 5 | 192 | -90.021% |
| 2026-08-25 | 9.5500 | 9.5900 | 9.5500 | 9.5900 | +8.977% | 2 | 192 | -90.302% |
| 2026-08-24 | 9.0200 | 9.0400 | 8.8000 | 8.8000 | -19.635% | 30 | 187 | -89.432% |
| 2026-08-21 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +7.143% | 1 | 188 | -91.507% |
| 2026-08-20 | 10.7000 | 10.7000 | 10.2200 | 10.2200 | -15.327% | 9 | 186 | -90.900% |
| 2026-08-19 | 11.9800 | 12.0700 | 11.9200 | 12.0700 | -33.315% | 16 | 185 | -92.295% |
| 2026-08-13 | 18.0400 | 18.1000 | 18.0400 | 18.1000 | +22.629% | 2 | 185 | -94.862% |
| 2026-08-12 | 15.4800 | 15.5100 | 14.7600 | 14.7600 | -8.720% | 10 | 178 | -93.699% |
| 2026-08-07 | 16.1500 | 16.5000 | 16.0900 | 16.1700 | -3.174% | 167 | 99 | -94.249% |
| 2026-08-06 | 16.7200 | 16.7200 | 16.7000 | 16.7000 | -2.794% | 2 | 98 | -94.431% |
| 2026-08-05 | 20.8900 | 22.0000 | 17.1800 | 17.1800 | -6.120% | 115 | 57 | -94.587% |
| 2026-08-04 | 14.1500 | 18.4000 | 14.1500 | 18.3000 | +62.667% | 70 | 35 | -94.918% |
| 2026-08-03 | 9.3000 | 11.3000 | 9.3000 | 11.2500 | -30.341% | 38 | 24 | -91.733% |
| 2026-07-21 | 15.8000 | 16.1500 | 15.8000 | 16.1500 | +12.231% | 21 | 3 | -94.241% |
| 2026-07-20 | 14.2200 | 14.3900 | 14.2200 | 14.3900 | -5.391% | 2 | 2 | -93.537% |
| 2026-07-17 | 14.3100 | 15.2100 | 14.2700 | 15.2100 | 0.000% | 4 | 0 | -93.886% |