QQQ270219C00850000
QQQ Feb 19 2027 850.00 Call
optionOPRA
EODNov 5, 2026
0.61USD-41.905%(-0.44)164Vol1,663OI
QQQ270219C00850000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.7300 | 0.8000 | 0.5900 | 0.6100 | -41.905% | 164 | 1,567 | 0.000% |
| 2026-11-04 | 1.1800 | 1.2500 | 1.0500 | 1.0500 | -16.667% | 31 | 1,544 | -41.905% |
| 2026-11-03 | 1.1900 | 1.2600 | 1.1600 | 1.2600 | +15.596% | 18 | 1,544 | -51.587% |
| 2026-11-02 | 1.3100 | 1.4600 | 1.0800 | 1.0900 | -10.656% | 278 | 1,440 | -44.037% |
| 2026-10-30 | 1.3200 | 1.3700 | 1.1000 | 1.2200 | -37.113% | 199 | 1,371 | -50.000% |
| 2026-10-29 | 2.0700 | 2.2800 | 1.9000 | 1.9400 | -30.466% | 90 | 1,309 | -68.557% |
| 2026-10-28 | 2.6300 | 2.7900 | 2.6000 | 2.7900 | +4.494% | 137 | 1,378 | -78.136% |
| 2026-10-27 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | +12.658% | 2 | 1,378 | -77.154% |
| 2026-10-26 | 2.1800 | 2.3700 | 2.1800 | 2.3700 | +10.233% | 7 | 1,382 | -74.262% |
| 2026-10-23 | 2.1600 | 2.1600 | 2.1100 | 2.1500 | +9.137% | 8 | 1,378 | -71.628% |
| 2026-10-22 | 2.4000 | 2.4000 | 1.9400 | 1.9700 | -38.438% | 58 | 1,341 | -69.036% |
| 2026-10-21 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | +26.482% | 21 | 1,362 | -80.938% |
| 2026-10-20 | 2.4700 | 2.7600 | 2.4700 | 2.5300 | -0.784% | 152 | 1,257 | -75.889% |
| 2026-10-19 | 2.3600 | 2.6100 | 2.2900 | 2.5500 | +32.124% | 69 | 1,312 | -76.078% |
| 2026-10-16 | 2.5500 | 2.5900 | 1.9300 | 1.9300 | -37.942% | 231 | 1,326 | -68.394% |
| 2026-10-15 | 3.0700 | 3.1600 | 2.8900 | 3.1100 | -4.012% | 167 | 1,215 | -80.386% |
| 2026-10-14 | 3.9800 | 4.0000 | 3.1600 | 3.2400 | -32.075% | 29 | 1,209 | -81.173% |
| 2026-10-13 | 4.4500 | 4.9600 | 4.4500 | 4.7700 | -8.969% | 6 | 1,207 | -87.212% |
| 2026-10-12 | 5.5600 | 5.6400 | 5.2400 | 5.2400 | -22.370% | 17 | 1,192 | -88.359% |
| 2026-10-09 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +5.965% | 3 | 1,192 | -90.963% |
| 2026-10-08 | 7.9400 | 8.0100 | 6.2500 | 6.3700 | -27.366% | 49 | 1,173 | -90.424% |
| 2026-10-07 | 8.8000 | 8.8000 | 8.7300 | 8.7700 | -12.649% | 62 | 1,152 | -93.044% |
| 2026-10-06 | 10.3400 | 11.2400 | 9.9400 | 10.0400 | +4.258% | 89 | 1,171 | -93.924% |
| 2026-10-05 | 9.0100 | 9.8000 | 9.0100 | 9.6300 | +12.500% | 110 | 1,134 | -93.666% |
| 2026-10-02 | 8.7800 | 9.6000 | 8.5000 | 8.5600 | +15.676% | 101 | 1,115 | -92.874% |
| 2026-10-01 | 7.3300 | 7.5900 | 6.8100 | 7.4000 | -5.732% | 63 | 1,109 | -91.757% |
| 2026-09-30 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +13.768% | 26 | 1,087 | -92.229% |
| 2026-09-29 | 6.9500 | 6.9500 | 6.5000 | 6.9000 | +7.143% | 6 | 1,084 | -91.159% |
| 2026-09-28 | 6.0000 | 6.8000 | 6.0000 | 6.4400 | -23.515% | 177 | 1,090 | -90.528% |
| 2026-09-25 | 8.4000 | 8.4200 | 8.3300 | 8.4200 | +0.238% | 31 | 1,062 | -92.755% |
| 2026-09-24 | 7.1500 | 8.4000 | 7.1500 | 8.4000 | +7.692% | 592 | 577 | -92.738% |
| 2026-09-23 | 7.8700 | 7.8700 | 7.8000 | 7.8000 | -15.676% | 32 | 578 | -92.179% |
| 2026-09-22 | 9.0000 | 9.2500 | 9.0000 | 9.2500 | +17.834% | 51 | 557 | -93.405% |
| 2026-09-21 | 6.8500 | 7.9700 | 6.8500 | 7.8500 | +87.351% | 4 | 555 | -92.229% |
| 2026-09-17 | 3.9800 | 4.2100 | 3.9800 | 4.1900 | +41.554% | 15 | 548 | -85.442% |
| 2026-09-16 | 3.6400 | 3.6800 | 2.9600 | 2.9600 | -8.642% | 253 | 319 | -79.392% |
| 2026-09-15 | 3.2800 | 3.2800 | 3.2300 | 3.2400 | -19.000% | 16 | 318 | -81.173% |
| 2026-09-14 | 3.5200 | 4.0700 | 3.5200 | 4.0000 | -21.569% | 61 | 366 | -84.750% |
| 2026-09-03 | 4.1500 | 5.1000 | 4.1500 | 5.1000 | +34.921% | 182 | 190 | -88.039% |
| 2026-09-02 | 4.0500 | 4.0500 | 3.6900 | 3.7800 | -3.571% | 24 | 177 | -83.862% |
| 2026-09-01 | 4.5700 | 4.5700 | 3.9200 | 3.9200 | -44.789% | 32 | 174 | -84.439% |
| 2026-08-28 | 6.5400 | 7.1000 | 6.4000 | 7.1000 | +3.650% | 3 | 174 | -91.408% |
| 2026-08-27 | 6.6100 | 6.9000 | 6.6100 | 6.8500 | +17.496% | 103 | 71 | -91.095% |
| 2026-08-26 | 6.1000 | 6.1000 | 5.8300 | 5.8300 | -16.476% | 2 | 69 | -89.537% |
| 2026-08-21 | 7.2500 | 7.2700 | 6.9800 | 6.9800 | 0.000% | 9 | 72 | -91.261% |
| 2026-08-20 | 6.9300 | 7.0800 | 6.8100 | 6.9800 | -13.721% | 9 | 72 | -91.261% |
| 2026-08-19 | 8.0000 | 8.2200 | 8.0000 | 8.0900 | -29.530% | 17 | 72 | -92.460% |
| 2026-08-14 | 12.9900 | 12.9900 | 11.4800 | 11.4800 | -9.677% | 5 | 71 | -94.686% |
| 2026-08-13 | 11.9600 | 12.7100 | 11.8800 | 12.7100 | +23.278% | 61 | 79 | -95.201% |
| 2026-08-12 | 10.6900 | 10.7000 | 10.1600 | 10.3100 | -5.326% | 27 | 66 | -94.083% |
| 2026-08-06 | 11.9300 | 12.0100 | 10.8900 | 10.8900 | -18.610% | 6 | 65 | -94.399% |
| 2026-08-05 | 15.7300 | 15.7800 | 13.3600 | 13.3800 | -12.262% | 33 | 52 | -95.441% |
| 2026-08-04 | 10.9000 | 15.2500 | 10.9000 | 15.2500 | +96.774% | 6 | 56 | -96.000% |
| 2026-08-03 | 7.7200 | 7.7600 | 7.7200 | 7.7500 | +52.860% | 24 | 57 | -92.129% |
| 2026-07-28 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -31.671% | 2 | 55 | -87.968% |
| 2026-07-24 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -12.397% | 2 | 53 | -91.779% |
| 2026-07-23 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -23.000% | 1 | 54 | -92.798% |
| 2026-07-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +14.823% | 1 | 54 | -94.455% |
| 2026-07-20 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -5.242% | 1 | 53 | -93.633% |
| 2026-07-17 | 9.1300 | 10.8700 | 9.1300 | 10.1100 | -18.925% | 80 | 18 | -93.966% |
| 2026-07-16 | 12.0000 | 12.4700 | 12.0000 | 12.4700 | -7.286% | 5 | 13 | -95.108% |
| 2026-07-13 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +2.593% | 10 | 3 | -95.465% |
| 2026-07-08 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -27.045% | 1 | 2 | -95.347% |
| 2026-07-06 | 17.9100 | 17.9700 | 17.9100 | 17.9700 | 0.000% | 2 | 0 | -96.605% |