QQQ261218C00390000
QQQ Dec 18 2026 390.00 Call
optionOPRA
InactiveSep 24, 2026
354.76USD+12.640%(+39.81)1Vol106OI
QQQ261218C00390000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 354.76 | 354.76 | 354.76 | 354.76 | +12.640% | 1 | 106 | 0.000% |
| 2026-08-03 | 314.95 | 314.95 | 314.95 | 314.95 | -11.349% | 16 | 122 | +12.640% |
| 2026-06-30 | 355.27 | 355.27 | 355.27 | 355.27 | +15.347% | 1 | 122 | -0.144% |
| 2026-06-09 | 308.00 | 308.00 | 308.00 | 308.00 | +14.337% | 1 | 123 | +15.182% |
| 2026-04-17 | 269.38 | 269.38 | 269.38 | 269.38 | +26.392% | 1 | 123 | +31.695% |
| 2026-03-20 | 213.13 | 213.13 | 213.13 | 213.13 | -9.866% | 4 | 122 | +66.452% |
| 2026-03-04 | 236.46 | 236.46 | 236.46 | 236.46 | +1.611% | 1 | 122 | +50.030% |
| 2026-02-20 | 232.71 | 232.71 | 232.71 | 232.71 | +1.620% | 1 | 123 | +52.447% |
| 2026-02-19 | 229.00 | 229.00 | 229.00 | 229.00 | -8.921% | 1 | 122 | +54.917% |
| 2025-12-08 | 251.43 | 251.43 | 251.43 | 251.43 | +0.459% | 1 | 121 | +41.097% |
| 2025-12-02 | 250.28 | 250.28 | 250.28 | 250.28 | +3.851% | 1 | 120 | +41.745% |
| 2025-11-14 | 229.98 | 241.00 | 229.98 | 241.00 | +0.639% | 20 | 119 | +47.203% |
| 2025-11-07 | 235.65 | 239.67 | 235.65 | 239.47 | -0.951% | 3 | 109 | +48.144% |
| 2025-10-20 | 241.77 | 241.77 | 241.77 | 241.77 | -0.449% | 1 | 112 | +46.734% |
| 2025-10-08 | 239.00 | 242.86 | 239.00 | 242.86 | +19.618% | 2 | 112 | +46.076% |
| 2025-09-03 | 203.03 | 203.03 | 203.03 | 203.03 | -4.199% | 1 | 114 | +74.733% |
| 2025-08-28 | 211.93 | 211.93 | 211.93 | 211.93 | +2.061% | 1 | 114 | +67.395% |
| 2025-08-19 | 207.65 | 207.65 | 207.65 | 207.65 | -2.599% | 1 | 115 | +70.845% |
| 2025-08-15 | 213.19 | 213.19 | 213.19 | 213.19 | -1.090% | 1 | 116 | +66.406% |
| 2025-08-12 | 215.54 | 215.54 | 215.54 | 215.54 | +5.373% | 2 | 117 | +64.591% |
| 2025-07-29 | 204.55 | 204.55 | 204.55 | 204.55 | +1.217% | 1 | 118 | +73.434% |
| 2025-07-21 | 202.09 | 202.09 | 202.09 | 202.09 | +10.083% | 3 | 117 | +75.546% |
| 2025-06-25 | 183.58 | 183.58 | 183.58 | 183.58 | +6.851% | 10 | 118 | +93.245% |
| 2025-06-06 | 171.81 | 171.81 | 171.81 | 171.81 | +3.687% | 2 | 118 | +106.484% |
| 2025-05-16 | 165.70 | 165.70 | 165.70 | 165.70 | +24.774% | 2 | 118 | +114.098% |
| 2025-05-01 | 131.75 | 132.80 | 131.75 | 132.80 | +5.481% | 4 | 118 | +167.139% |
| 2025-04-29 | 125.90 | 125.90 | 125.90 | 125.90 | +2.826% | 2 | 122 | +181.779% |
| 2025-04-28 | 122.44 | 122.44 | 122.44 | 122.44 | +21.300% | 1 | 124 | +189.742% |
| 2025-04-22 | 100.41 | 100.94 | 100.38 | 100.94 | +10.680% | 76 | 123 | +251.456% |
| 2025-04-21 | 91.20 | 91.20 | 91.20 | 91.20 | -11.705% | 1 | 87 | +288.991% |
| 2025-04-17 | 103.29 | 103.29 | 103.29 | 103.29 | +0.574% | 1 | 87 | +243.460% |
| 2025-04-16 | 103.25 | 103.25 | 102.70 | 102.70 | -10.696% | 18 | 87 | +245.433% |
| 2025-04-14 | 115.00 | 115.00 | 115.00 | 115.00 | +10.344% | 1 | 78 | +208.487% |
| 2025-04-11 | 104.22 | 104.22 | 104.22 | 104.22 | -11.490% | 2 | 79 | +240.395% |
| 2025-04-09 | 104.00 | 117.75 | 104.00 | 117.75 | +50.710% | 8 | 79 | +201.282% |
| 2025-04-08 | 92.00 | 92.00 | 78.13 | 78.13 | -12.135% | 4 | 85 | +354.064% |
| 2025-04-07 | 75.00 | 91.14 | 73.75 | 88.92 | -1.200% | 24 | 83 | +298.965% |
| 2025-04-04 | 91.00 | 91.95 | 90.00 | 90.00 | -31.298% | 22 | 67 | +294.178% |
| 2025-04-02 | 131.00 | 131.00 | 131.00 | 131.00 | +12.785% | 1 | 59 | +170.809% |
| 2025-03-31 | 116.15 | 116.15 | 116.15 | 116.15 | -7.774% | 1 | 59 | +205.433% |
| 2025-03-18 | 125.94 | 125.94 | 125.94 | 125.94 | -2.023% | 1 | 58 | +181.690% |
| 2025-03-11 | 128.54 | 128.54 | 128.54 | 128.54 | +0.816% | 1 | 57 | +175.992% |
| 2025-03-10 | 128.75 | 128.75 | 127.50 | 127.50 | -8.929% | 4 | 57 | +178.243% |
| 2025-03-06 | 140.00 | 140.00 | 140.00 | 140.00 | -6.015% | 6 | 55 | +153.400% |
| 2025-03-04 | 142.23 | 148.96 | 142.23 | 148.96 | -2.225% | 3 | 55 | +138.158% |
| 2025-02-28 | 152.46 | 152.46 | 152.35 | 152.35 | -7.560% | 4 | 55 | +132.859% |
| 2025-02-25 | 161.10 | 164.81 | 161.10 | 164.81 | -5.396% | 3 | 55 | +115.254% |
| 2025-02-24 | 174.21 | 174.21 | 174.21 | 174.21 | -0.400% | 2 | 55 | +103.639% |
| 2025-02-21 | 175.86 | 175.86 | 174.91 | 174.91 | -6.844% | 4 | 55 | +102.824% |
| 2025-02-19 | 187.76 | 187.76 | 187.76 | 187.76 | +6.019% | 1 | 53 | +88.943% |
| 2025-02-06 | 177.10 | 177.10 | 177.10 | 177.10 | -2.922% | 1 | 54 | +100.316% |
| 2025-01-22 | 182.43 | 182.43 | 182.43 | 182.43 | +9.200% | 1 | 55 | +94.464% |
| 2025-01-08 | 167.13 | 167.13 | 167.06 | 167.06 | +1.046% | 2 | 55 | +112.355% |
| 2024-12-31 | 165.33 | 165.33 | 165.33 | 165.33 | -4.654% | 1 | 55 | +114.577% |
| 2024-12-27 | 173.40 | 173.40 | 173.40 | 173.40 | -4.584% | 2 | 55 | +104.591% |
| 2024-12-26 | 181.73 | 181.73 | 181.73 | 181.73 | +0.748% | 1 | 55 | +95.213% |
| 2024-12-13 | 180.38 | 180.38 | 180.38 | 180.38 | -0.480% | 2 | 55 | +96.674% |
| 2024-12-11 | 181.25 | 181.25 | 181.25 | 181.25 | +2.234% | 1 | 56 | +95.730% |
| 2024-12-06 | 177.29 | 177.29 | 177.29 | 177.29 | +2.237% | 2 | 55 | +100.102% |
| 2024-12-05 | 175.38 | 175.38 | 173.41 | 173.41 | +0.237% | 9 | 55 | +104.579% |
| 2024-12-04 | 173.00 | 173.00 | 173.00 | 173.00 | +3.099% | 4 | 50 | +105.064% |
| 2024-12-03 | 167.80 | 167.80 | 167.80 | 167.80 | +4.679% | 1 | 50 | +111.418% |
| 2024-11-25 | 160.30 | 160.30 | 160.30 | 160.30 | +0.087% | 3 | 49 | +121.310% |
| 2024-11-22 | 159.34 | 160.22 | 159.33 | 160.16 | +1.137% | 52 | 49 | +121.503% |
| 2024-11-21 | 158.36 | 158.36 | 158.36 | 158.36 | -5.174% | 1 | 70 | +124.021% |
| 2024-11-11 | 165.50 | 167.00 | 165.50 | 167.00 | +6.025% | 3 | 70 | +112.431% |
| 2024-11-06 | 157.51 | 157.51 | 157.51 | 157.51 | +5.112% | 4 | 73 | +125.230% |
| 2024-10-23 | 149.85 | 149.85 | 149.85 | 149.85 | +0.007% | 1 | 73 | +136.743% |
| 2024-10-17 | 149.84 | 149.84 | 149.84 | 149.84 | +3.381% | 1 | 73 | +136.759% |
| 2024-10-15 | 144.94 | 144.94 | 144.94 | 144.94 | -0.726% | 1 | 74 | +144.763% |
| 2024-10-08 | 146.00 | 146.00 | 146.00 | 146.00 | +1.714% | 1 | 75 | +142.986% |
| 2024-10-07 | 143.54 | 143.54 | 143.54 | 143.54 | +2.222% | 1 | 76 | +147.151% |
| 2024-10-03 | 140.42 | 140.42 | 140.42 | 140.42 | +0.379% | 1 | 76 | +152.642% |
| 2024-10-02 | 137.50 | 139.89 | 137.50 | 139.89 | +4.279% | 3 | 76 | +153.599% |
| 2024-10-01 | 135.06 | 135.06 | 134.15 | 134.15 | -4.383% | 2 | 77 | +164.450% |
| 2024-09-30 | 140.91 | 140.91 | 140.30 | 140.30 | -0.848% | 4 | 75 | +152.858% |
| 2024-09-25 | 141.50 | 141.50 | 141.50 | 141.50 | +0.834% | 1 | 79 | +150.714% |
| 2024-09-24 | 140.33 | 140.33 | 140.33 | 140.33 | +7.138% | 1 | 79 | +152.804% |
| 2024-09-18 | 130.98 | 130.98 | 130.98 | 130.98 | -0.395% | 1 | 80 | +170.851% |
| 2024-09-13 | 131.50 | 131.50 | 131.50 | 131.50 | +3.543% | 2 | 80 | +169.779% |
| 2024-09-12 | 126.00 | 127.00 | 126.00 | 127.00 | +4.985% | 7 | 80 | +179.339% |
| 2024-09-11 | 120.97 | 120.97 | 120.97 | 120.97 | +4.159% | 1 | 73 | +193.263% |
| 2024-09-10 | 116.14 | 116.14 | 116.14 | 116.14 | +1.000% | 1 | 73 | +205.459% |
| 2024-09-09 | 114.99 | 114.99 | 114.99 | 114.99 | +2.670% | 1 | 72 | +208.514% |
| 2024-09-06 | 112.24 | 112.24 | 111.39 | 112.00 | -6.433% | 22 | 71 | +216.750% |
| 2024-09-05 | 119.70 | 119.70 | 119.70 | 119.70 | -4.240% | 1 | 60 | +196.374% |
| 2024-09-03 | 125.00 | 125.00 | 125.00 | 125.00 | -6.751% | 1 | 59 | +183.808% |
| 2024-08-19 | 134.05 | 134.05 | 134.05 | 134.05 | +8.499% | 1 | 58 | +164.648% |
| 2024-08-13 | 123.55 | 123.55 | 123.55 | 123.55 | +6.052% | 4 | 58 | +187.139% |
| 2024-08-12 | 115.27 | 116.50 | 115.27 | 116.50 | +2.319% | 3 | 54 | +204.515% |
| 2024-08-08 | 113.89 | 113.93 | 113.86 | 113.86 | +2.438% | 10 | 51 | +211.576% |
| 2024-08-07 | 112.00 | 112.00 | 111.15 | 111.15 | -1.958% | 2 | 41 | +219.172% |
| 2024-08-06 | 113.37 | 113.37 | 113.37 | 113.37 | +7.971% | 2 | 39 | +212.922% |
| 2024-08-05 | 106.00 | 108.31 | 105.00 | 105.00 | -7.951% | 5 | 39 | +237.867% |
| 2024-08-02 | 114.07 | 114.07 | 114.07 | 114.07 | -16.859% | 1 | 36 | +211.002% |
| 2024-08-01 | 137.20 | 137.20 | 137.20 | 137.20 | +5.336% | 1 | 36 | +158.571% |
| 2024-07-29 | 130.25 | 130.25 | 130.25 | 130.25 | +0.579% | 1 | 35 | +172.369% |
| 2024-07-24 | 129.40 | 129.50 | 129.40 | 129.50 | -19.007% | 3 | 36 | +173.946% |
| 2024-07-15 | 159.89 | 159.89 | 159.89 | 159.89 | +2.995% | 1 | 36 | +121.878% |
| 2024-07-12 | 155.24 | 155.24 | 155.24 | 155.24 | +0.609% | 2 | 37 | +128.524% |
| 2024-07-11 | 154.30 | 154.30 | 154.30 | 154.30 | -6.132% | 1 | 38 | +129.916% |
| 2024-07-10 | 162.40 | 164.38 | 162.40 | 164.38 | +2.661% | 2 | 37 | +115.817% |
| 2024-07-08 | 160.12 | 160.12 | 160.12 | 160.12 | +3.303% | 1 | 35 | +121.559% |
| 2024-07-03 | 152.37 | 155.00 | 152.37 | 155.00 | +4.907% | 2 | 35 | +128.877% |
| 2024-06-28 | 147.75 | 147.75 | 147.75 | 147.75 | +2.604% | 8 | 35 | +140.108% |
| 2024-06-24 | 144.00 | 144.00 | 144.00 | 144.00 | -1.065% | 1 | 31 | +146.361% |
| 2024-06-17 | 145.55 | 145.55 | 145.55 | 145.55 | +10.416% | 2 | 30 | +143.738% |
| 2024-06-06 | 131.82 | 131.82 | 131.82 | 131.82 | +3.388% | 2 | 28 | +169.125% |
| 2024-06-05 | 127.50 | 127.50 | 127.50 | 127.50 | 0.000% | 2 | 28 | +178.243% |
| 2024-05-29 | 127.50 | 127.50 | 127.50 | 127.50 | +3.878% | 1 | 29 | +178.243% |
| 2024-05-17 | 122.74 | 122.74 | 122.74 | 122.74 | +5.975% | 2 | 28 | +189.034% |
| 2024-05-14 | 115.82 | 115.82 | 115.82 | 115.82 | +1.427% | 1 | 27 | +206.303% |
| 2024-05-07 | 114.19 | 114.19 | 114.19 | 114.19 | +4.887% | 1 | 26 | +210.675% |
| 2024-05-03 | 108.84 | 108.99 | 108.84 | 108.87 | +4.743% | 8 | 27 | +225.857% |
| 2024-04-19 | 103.36 | 103.94 | 103.36 | 103.94 | -1.943% | 4 | 26 | +241.312% |
| 2024-04-18 | 106.00 | 106.00 | 106.00 | 106.00 | -11.445% | 1 | 26 | +234.679% |
| 2024-04-11 | 119.70 | 119.70 | 119.70 | 119.70 | -1.066% | 2 | 26 | +196.374% |
| 2024-04-04 | 120.99 | 120.99 | 120.99 | 120.99 | +0.682% | 2 | 26 | +193.214% |
| 2024-04-03 | 120.17 | 120.17 | 120.17 | 120.17 | +2.832% | 2 | 28 | +195.215% |
| 2024-04-02 | 117.93 | 117.93 | 116.86 | 116.86 | -4.213% | 5 | 30 | +203.577% |
| 2024-03-26 | 122.00 | 122.00 | 122.00 | 122.00 | +1.760% | 1 | 25 | +190.787% |
| 2024-03-22 | 119.92 | 119.92 | 119.89 | 119.89 | -3.664% | 4 | 25 | +195.905% |
| 2024-03-21 | 124.45 | 124.45 | 124.45 | 124.45 | +8.453% | 1 | 25 | +185.062% |
| 2024-03-20 | 114.75 | 114.75 | 114.75 | 114.75 | -0.330% | 2 | 26 | +209.159% |
| 2024-03-18 | 116.00 | 116.00 | 115.13 | 115.13 | +1.436% | 4 | 24 | +208.139% |
| 2024-03-15 | 112.00 | 113.50 | 112.00 | 113.50 | -3.503% | 4 | 19 | +212.564% |
| 2024-03-08 | 117.62 | 117.62 | 117.62 | 117.62 | +3.813% | 4 | 19 | +201.615% |
| 2024-03-06 | 113.88 | 113.88 | 113.30 | 113.30 | -4.218% | 2 | 17 | +213.116% |
| 2024-03-04 | 118.29 | 118.29 | 118.29 | 118.29 | -0.830% | 1 | 15 | +199.907% |
| 2024-03-01 | 119.28 | 119.28 | 119.28 | 119.28 | +6.405% | 20 | 14 | +197.418% |
| 2024-02-22 | 112.10 | 112.10 | 112.10 | 112.10 | +2.948% | 1 | 4 | +216.467% |
| 2024-02-14 | 108.89 | 108.89 | 108.89 | 108.89 | +19.005% | 3 | 3 | +225.797% |
| 2023-12-26 | 91.50 | 91.50 | 91.50 | 91.50 | 0.000% | 1 | 1 | +287.716% |