QQQ270219C00840000
QQQ Feb 19 2027 840.00 Call
optionOPRA
EODNov 5, 2026
1.11USD-26.000%(-0.39)1Vol345OI
QQQ270219C00840000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -26.000% | 1 | 344 | 0.000% |
| 2026-11-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.351% | 2 | 344 | -26.000% |
| 2026-11-02 | 1.7600 | 1.7600 | 1.4800 | 1.4800 | +4.225% | 5 | 346 | -25.000% |
| 2026-10-30 | 1.6400 | 1.6900 | 1.4100 | 1.4200 | -49.823% | 47 | 319 | -21.831% |
| 2026-10-29 | 2.5400 | 2.8300 | 2.5400 | 2.8300 | -29.426% | 9 | 313 | -60.777% |
| 2026-10-28 | 3.3700 | 4.0100 | 3.3600 | 4.0100 | +17.941% | 52 | 362 | -72.319% |
| 2026-10-27 | 3.2100 | 3.4700 | 3.2100 | 3.4000 | +18.881% | 117 | 311 | -67.353% |
| 2026-10-26 | 3.0500 | 3.0500 | 2.8600 | 2.8600 | +4.762% | 3 | 312 | -61.189% |
| 2026-10-23 | 2.3900 | 2.7300 | 2.3900 | 2.7300 | +5.814% | 2 | 313 | -59.341% |
| 2026-10-22 | 2.7800 | 2.8100 | 2.5800 | 2.5800 | -31.926% | 27 | 298 | -56.977% |
| 2026-10-21 | 3.7200 | 3.7900 | 3.7200 | 3.7900 | +23.052% | 2 | 297 | -70.712% |
| 2026-10-20 | 3.4000 | 3.4000 | 3.0800 | 3.0800 | -6.098% | 5 | 300 | -63.961% |
| 2026-10-19 | 3.3300 | 3.3400 | 3.2800 | 3.2800 | +27.626% | 62 | 319 | -66.159% |
| 2026-10-16 | 3.2800 | 3.2800 | 2.5700 | 2.5700 | -34.606% | 8 | 320 | -56.809% |
| 2026-10-15 | 3.1000 | 3.9400 | 3.1000 | 3.9300 | -6.205% | 51 | 293 | -71.756% |
| 2026-10-14 | 5.0700 | 5.1100 | 4.1900 | 4.1900 | -32.419% | 115 | 296 | -73.508% |
| 2026-10-13 | 6.1900 | 6.3500 | 5.5800 | 6.2000 | -7.875% | 24 | 297 | -82.097% |
| 2026-10-12 | 7.5300 | 7.5300 | 6.6100 | 6.7300 | -19.401% | 41 | 300 | -83.507% |
| 2026-10-09 | 8.2100 | 8.3500 | 8.2100 | 8.3500 | -30.763% | 34 | 275 | -86.707% |
| 2026-10-06 | 12.6700 | 13.4800 | 11.9400 | 12.0600 | +3.697% | 71 | 288 | -90.796% |
| 2026-10-05 | 11.1300 | 11.6300 | 11.1300 | 11.6300 | +12.694% | 10 | 284 | -90.456% |
| 2026-10-02 | 10.7200 | 11.6500 | 10.2900 | 10.3200 | +19.031% | 10 | 276 | -89.244% |
| 2026-10-01 | 8.9200 | 8.9200 | 8.6500 | 8.6700 | -8.254% | 144 | 200 | -87.197% |
| 2026-09-30 | 9.7000 | 9.7000 | 9.4500 | 9.4500 | +20.076% | 2 | 200 | -88.254% |
| 2026-09-28 | 7.2500 | 7.8700 | 7.2500 | 7.8700 | -22.310% | 3 | 200 | -85.896% |
| 2026-09-25 | 10.2000 | 10.2000 | 9.9000 | 10.1300 | +11.810% | 3 | 199 | -89.042% |
| 2026-09-23 | 10.7300 | 10.7400 | 9.0600 | 9.0600 | -18.009% | 16 | 195 | -87.748% |
| 2026-09-22 | 10.2000 | 11.1200 | 10.2000 | 11.0500 | +11.055% | 25 | 179 | -89.955% |
| 2026-09-21 | 9.8000 | 9.9500 | 9.8000 | 9.9500 | +103.061% | 156 | 246 | -88.844% |
| 2026-09-17 | 4.7300 | 4.9000 | 4.7300 | 4.9000 | +20.988% | 3 | 246 | -77.347% |
| 2026-09-15 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -39.371% | 2 | 246 | -72.593% |
| 2026-09-09 | 6.7000 | 6.7000 | 6.6800 | 6.6800 | -4.571% | 2 | 249 | -83.383% |
| 2026-09-08 | 6.8600 | 7.0000 | 6.8600 | 7.0000 | +16.667% | 3 | 250 | -84.143% |
| 2026-09-04 | 6.1000 | 6.1000 | 5.8400 | 6.0000 | +21.951% | 3 | 248 | -81.500% |
| 2026-09-01 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -17.032% | 1 | 272 | -77.439% |
| 2026-08-31 | 6.1200 | 6.1200 | 5.9300 | 5.9300 | -26.244% | 50 | 295 | -81.282% |
| 2026-08-27 | 8.0200 | 8.0400 | 8.0200 | 8.0400 | +10.897% | 3 | 296 | -86.194% |
| 2026-08-25 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +8.696% | 5 | 291 | -84.690% |
| 2026-08-24 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -19.542% | 25 | 272 | -83.358% |
| 2026-08-21 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +2.599% | 1 | 272 | -86.610% |
| 2026-08-20 | 8.2600 | 8.2600 | 8.0000 | 8.0800 | -16.183% | 3 | 272 | -86.262% |
| 2026-08-19 | 9.5100 | 9.6400 | 9.4100 | 9.6400 | -4.460% | 14 | 272 | -88.485% |
| 2026-08-18 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -25.972% | 25 | 247 | -88.999% |
| 2026-08-14 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -7.153% | 13 | 241 | -91.856% |
| 2026-08-13 | 14.1900 | 14.7000 | 14.1900 | 14.6800 | +21.523% | 22 | 234 | -92.439% |
| 2026-08-12 | 12.4100 | 12.4700 | 11.9800 | 12.0800 | +8.244% | 104 | 185 | -90.811% |
| 2026-08-11 | 11.1800 | 11.2200 | 11.1600 | 11.1600 | -18.242% | 150 | 81 | -90.054% |
| 2026-08-06 | 13.6900 | 13.6900 | 13.6500 | 13.6500 | -9.901% | 2 | 80 | -91.868% |
| 2026-08-05 | 17.4800 | 18.5000 | 15.1400 | 15.1500 | -5.312% | 154 | 43 | -92.673% |
| 2026-08-04 | 14.9300 | 16.0000 | 14.7300 | 16.0000 | +75.631% | 41 | 35 | -93.063% |
| 2026-08-03 | 7.4500 | 9.1200 | 7.4500 | 9.1100 | +13.875% | 41 | 17 | -87.816% |
| 2026-07-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +24.417% | 1 | 16 | -86.125% |
| 2026-07-29 | 6.4700 | 6.4700 | 6.4000 | 6.4300 | -43.596% | 4 | 15 | -82.737% |
| 2026-07-20 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -7.842% | 10 | 5 | -90.263% |
| 2026-07-17 | 12.3600 | 12.3700 | 12.3600 | 12.3700 | -34.377% | 2 | 4 | -91.027% |
| 2026-07-02 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | 0.000% | 4 | 0 | -94.111% |