QQQ270219C00830000
QQQ Feb 19 2027 830.00 Call
optionOPRA
EODNov 5, 2026
0.91USD-43.125%(-0.69)22Vol7,153OI
QQQ270219C00830000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.4200 | 1.4200 | 0.9000 | 0.9100 | -43.125% | 22 | 7,152 | 0.000% |
| 2026-11-04 | 2.2000 | 2.3000 | 1.6000 | 1.6000 | -17.949% | 13 | 7,150 | -43.125% |
| 2026-11-03 | 1.8200 | 1.9600 | 1.8200 | 1.9500 | +11.429% | 13 | 7,147 | -53.333% |
| 2026-11-02 | 2.3100 | 2.3100 | 1.7500 | 1.7500 | -2.778% | 21 | 7,162 | -48.000% |
| 2026-10-30 | 2.1500 | 2.1800 | 1.7900 | 1.8000 | -41.935% | 65 | 7,141 | -49.444% |
| 2026-10-29 | 3.4000 | 3.5500 | 3.1000 | 3.1000 | -35.146% | 57 | 7,133 | -70.645% |
| 2026-10-28 | 4.5900 | 4.7800 | 4.1500 | 4.7800 | +11.422% | 56 | 7,092 | -80.962% |
| 2026-10-27 | 3.9400 | 4.2900 | 3.8300 | 4.2900 | +23.631% | 11 | 7,092 | -78.788% |
| 2026-10-26 | 3.5200 | 3.8300 | 3.4700 | 3.4700 | +7.430% | 65 | 7,111 | -73.775% |
| 2026-10-23 | 3.0700 | 3.5800 | 3.0700 | 3.2300 | +2.540% | 40 | 7,106 | -71.827% |
| 2026-10-22 | 3.8300 | 3.8400 | 3.1500 | 3.1500 | -37.000% | 614 | 6,661 | -71.111% |
| 2026-10-21 | 4.6900 | 5.2500 | 4.4900 | 5.0000 | +26.582% | 29 | 6,661 | -81.800% |
| 2026-10-20 | 3.5900 | 4.4200 | 3.5900 | 3.9500 | -5.952% | 86 | 6,641 | -76.962% |
| 2026-10-19 | 3.6900 | 4.2700 | 3.6000 | 4.2000 | +37.705% | 78 | 6,666 | -78.333% |
| 2026-10-16 | 4.2000 | 4.2700 | 3.0500 | 3.0500 | -38.878% | 1,014 | 5,843 | -70.164% |
| 2026-10-15 | 4.2000 | 5.0400 | 4.1200 | 4.9900 | -5.492% | 68 | 5,842 | -81.764% |
| 2026-10-14 | 6.5700 | 6.5700 | 5.1700 | 5.2800 | -30.066% | 170 | 5,784 | -82.765% |
| 2026-10-13 | 7.6800 | 7.6800 | 7.2400 | 7.5500 | -9.146% | 74 | 5,782 | -87.947% |
| 2026-10-12 | 9.5100 | 9.5100 | 8.3100 | 8.3100 | -19.865% | 6 | 5,781 | -89.049% |
| 2026-10-09 | 11.3100 | 11.3100 | 10.1000 | 10.3700 | +6.578% | 19 | 5,765 | -91.225% |
| 2026-10-08 | 11.5100 | 11.5100 | 9.5500 | 9.7300 | -21.532% | 13 | 5,762 | -90.647% |
| 2026-10-07 | 12.6300 | 12.6300 | 12.4000 | 12.4000 | -14.127% | 2 | 5,764 | -92.661% |
| 2026-10-06 | 14.9000 | 16.0700 | 14.4300 | 14.4400 | +3.885% | 22 | 5,761 | -93.698% |
| 2026-10-05 | 12.9500 | 13.9000 | 12.9500 | 13.9000 | +12.097% | 36 | 5,759 | -93.453% |
| 2026-10-02 | 13.4800 | 14.1000 | 12.3500 | 12.4000 | +12.727% | 22 | 5,763 | -92.661% |
| 2026-10-01 | 10.7500 | 11.0000 | 10.3100 | 11.0000 | +1.852% | 121 | 5,726 | -91.727% |
| 2026-09-30 | 11.6000 | 11.6000 | 10.8000 | 10.8000 | +10.769% | 33 | 5,696 | -91.574% |
| 2026-09-28 | 10.1700 | 10.1700 | 9.7500 | 9.7500 | -19.087% | 6 | 5,700 | -90.667% |
| 2026-09-25 | 12.2500 | 12.2500 | 11.9700 | 12.0500 | +14.218% | 6 | 5,700 | -92.448% |
| 2026-09-24 | 10.6100 | 10.6100 | 10.5500 | 10.5500 | -5.888% | 5 | 5,700 | -91.374% |
| 2026-09-23 | 12.4900 | 12.4900 | 11.1100 | 11.2100 | -15.396% | 125 | 5,665 | -91.882% |
| 2026-09-22 | 12.5000 | 13.2500 | 12.3000 | 13.2500 | +12.098% | 14 | 5,662 | -93.132% |
| 2026-09-21 | 8.8600 | 12.2300 | 8.8600 | 11.8200 | +92.195% | 393 | 5,423 | -92.301% |
| 2026-09-17 | 5.7500 | 6.1500 | 5.7500 | 6.1500 | +30.851% | 8 | 5,415 | -85.203% |
| 2026-09-16 | 5.1200 | 5.1200 | 4.7000 | 4.7000 | -4.858% | 2 | 5,414 | -80.638% |
| 2026-09-15 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -13.333% | 2 | 5,413 | -81.579% |
| 2026-09-14 | 5.1200 | 5.7000 | 5.1200 | 5.7000 | -17.031% | 2 | 5,412 | -84.035% |
| 2026-09-11 | 6.8500 | 6.8700 | 6.8500 | 6.8700 | +0.146% | 4 | 5,414 | -86.754% |
| 2026-09-10 | 6.7000 | 7.1200 | 6.7000 | 6.8600 | -19.294% | 113 | 5,402 | -86.735% |
| 2026-09-08 | 7.6000 | 8.5000 | 7.6000 | 8.5000 | +20.056% | 28 | 5,400 | -89.294% |
| 2026-09-04 | 7.7100 | 7.7100 | 7.0800 | 7.0800 | +15.309% | 14 | 5,386 | -87.147% |
| 2026-09-02 | 5.7400 | 6.1500 | 5.7400 | 6.1400 | +3.716% | 71 | 5,384 | -85.179% |
| 2026-09-01 | 6.0000 | 6.0000 | 5.9200 | 5.9200 | -40.503% | 15 | 5,379 | -84.628% |
| 2026-08-28 | 9.8200 | 9.9500 | 9.6200 | 9.9500 | +4.517% | 26 | 5,354 | -90.854% |
| 2026-08-27 | 9.5300 | 9.5300 | 9.5200 | 9.5200 | +16.239% | 35 | 5,321 | -90.441% |
| 2026-08-24 | 8.3600 | 8.3600 | 8.1900 | 8.1900 | -16.429% | 4 | 5,318 | -88.889% |
| 2026-08-20 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -14.110% | 2 | 5,316 | -90.714% |
| 2026-08-19 | 11.2600 | 11.4500 | 11.2600 | 11.4100 | -23.933% | 10 | 5,316 | -92.025% |
| 2026-08-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.425% | 1 | 5,317 | -93.933% |
| 2026-08-14 | 16.6500 | 16.6500 | 16.3800 | 16.3800 | -3.077% | 4 | 5,317 | -94.444% |
| 2026-08-13 | 14.9700 | 16.9200 | 14.9700 | 16.9000 | +20.285% | 9 | 5,310 | -94.615% |
| 2026-08-12 | 14.4000 | 14.4000 | 14.0500 | 14.0500 | +8.077% | 29 | 5,293 | -93.523% |
| 2026-08-11 | 13.9500 | 13.9500 | 13.0000 | 13.0000 | -13.506% | 17 | 5,295 | -93.000% |
| 2026-08-10 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -2.212% | 1 | 5,295 | -93.945% |
| 2026-08-07 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +5.927% | 1 | 5,294 | -94.079% |
| 2026-08-06 | 13.7000 | 15.6700 | 13.7000 | 14.5100 | -9.539% | 24 | 5,272 | -93.728% |
| 2026-08-05 | 19.7500 | 20.0100 | 16.0400 | 16.0400 | -18.454% | 97 | 5,226 | -94.327% |
| 2026-08-04 | 12.9000 | 19.6700 | 12.9000 | 19.6700 | +96.503% | 148 | 5,149 | -95.374% |
| 2026-08-03 | 8.8000 | 10.0200 | 8.7100 | 10.0100 | +14.794% | 136 | 5,085 | -90.909% |
| 2026-07-31 | 9.9500 | 9.9500 | 8.4000 | 8.7200 | +9.000% | 15 | 5,084 | -89.564% |
| 2026-07-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +19.403% | 10 | 5,074 | -88.625% |
| 2026-07-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 1 | 5,074 | -86.418% |
| 2026-07-28 | 7.9100 | 7.9100 | 7.5000 | 7.5000 | -18.478% | 5,002 | 73 | -87.867% |
| 2026-07-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -4.762% | 5 | 78 | -90.109% |
| 2026-07-24 | 10.3000 | 10.3000 | 9.6600 | 9.6600 | -12.182% | 6 | 73 | -90.580% |
| 2026-07-23 | 11.9000 | 11.9000 | 11.0000 | 11.0000 | -27.488% | 2 | 74 | -91.727% |
| 2026-07-22 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | +7.895% | 1 | 74 | -94.001% |
| 2026-07-21 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | +5.004% | 1 | 74 | -93.528% |
| 2026-07-20 | 13.2900 | 13.3900 | 13.1600 | 13.3900 | -5.771% | 30 | 55 | -93.204% |
| 2026-07-17 | 13.3500 | 14.2100 | 13.3500 | 14.2100 | -20.303% | 4 | 53 | -93.596% |
| 2026-07-13 | 18.0400 | 18.0400 | 17.8100 | 17.8300 | -18.323% | 3 | 54 | -94.896% |
| 2026-07-10 | 21.6200 | 21.8300 | 21.6200 | 21.8300 | +0.878% | 2 | 53 | -95.831% |
| 2026-07-09 | 20.6500 | 21.6400 | 20.6500 | 21.6400 | +25.377% | 2 | 52 | -95.795% |
| 2026-07-08 | 18.2300 | 18.2300 | 17.2600 | 17.2600 | -8.870% | 2 | 52 | -94.728% |
| 2026-07-07 | 18.9200 | 18.9400 | 18.9200 | 18.9400 | -17.581% | 53 | 1 | -95.195% |
| 2026-07-06 | 22.9800 | 22.9800 | 22.9800 | 22.9800 | 0.000% | 1 | 0 | -96.040% |