QQQ261218C00475000
QQQ Dec 18 2026 475.00 Call
optionOPRA
EODNov 5, 2026
181.00USD-17.352%(-38.00)30Vol67OI
QQQ261218C00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 187.72 | 187.72 | 181.00 | 181.00 | -17.352% | 30 | 89 | 0.000% |
| 2026-11-04 | 220.78 | 220.78 | 219.00 | 219.00 | -7.564% | 33 | 101 | -17.352% |
| 2026-10-22 | 236.92 | 236.92 | 236.92 | 236.92 | -13.251% | 1 | 101 | -23.603% |
| 2026-10-01 | 273.11 | 273.11 | 273.11 | 273.11 | +10.183% | 1 | 101 | -33.726% |
| 2026-09-09 | 247.87 | 247.87 | 247.87 | 247.87 | -6.612% | 1 | 100 | -26.978% |
| 2026-08-13 | 265.42 | 265.42 | 265.42 | 265.42 | +3.680% | 1 | 101 | -31.806% |
| 2026-08-12 | 256.00 | 256.00 | 256.00 | 256.00 | +16.820% | 1 | 102 | -29.297% |
| 2026-07-30 | 219.14 | 219.14 | 219.14 | 219.14 | -16.629% | 1 | 103 | -17.404% |
| 2026-06-23 | 262.85 | 262.85 | 262.85 | 262.85 | -6.546% | 1 | 103 | -31.139% |
| 2026-06-15 | 281.26 | 281.26 | 281.26 | 281.26 | +7.795% | 1 | 104 | -35.647% |
| 2026-06-12 | 260.73 | 261.55 | 260.73 | 260.92 | +4.892% | 14 | 90 | -30.630% |
| 2026-06-11 | 248.75 | 248.75 | 248.75 | 248.75 | -9.103% | 1 | 90 | -27.236% |
| 2026-06-04 | 273.66 | 273.66 | 273.66 | 273.66 | -3.270% | 1 | 89 | -33.860% |
| 2026-06-03 | 282.91 | 282.91 | 282.91 | 282.91 | +5.741% | 1 | 88 | -36.022% |
| 2026-05-26 | 267.55 | 267.55 | 267.55 | 267.55 | +3.943% | 3 | 88 | -32.349% |
| 2026-05-22 | 259.88 | 259.88 | 257.40 | 257.40 | +1.771% | 4 | 86 | -29.681% |
| 2026-05-21 | 254.18 | 254.18 | 250.74 | 252.92 | +1.160% | 12 | 76 | -28.436% |
| 2026-05-20 | 252.47 | 252.47 | 249.50 | 250.02 | +4.379% | 10 | 70 | -27.606% |
| 2026-05-19 | 239.53 | 239.53 | 239.53 | 239.53 | -4.577% | 2 | 70 | -24.435% |
| 2026-05-15 | 250.93 | 251.30 | 250.90 | 251.02 | +6.740% | 4 | 72 | -27.894% |
| 2026-05-07 | 241.76 | 241.76 | 235.17 | 235.17 | +14.723% | 11 | 72 | -23.034% |
| 2026-04-30 | 204.99 | 204.99 | 204.99 | 204.99 | -0.200% | 30 | 73 | -11.703% |
| 2026-04-24 | 205.40 | 205.40 | 205.40 | 205.40 | +6.679% | 2 | 43 | -11.879% |
| 2026-04-21 | 192.54 | 192.54 | 192.54 | 192.54 | +1.161% | 17 | 43 | -5.994% |
| 2026-04-20 | 190.33 | 190.33 | 190.33 | 190.33 | +41.826% | 2 | 43 | -4.902% |
| 2026-04-07 | 134.20 | 134.20 | 134.20 | 134.20 | -5.493% | 1 | 43 | +34.873% |
| 2026-03-25 | 142.00 | 142.00 | 142.00 | 142.00 | +3.741% | 1 | 42 | +27.465% |
| 2026-03-24 | 136.88 | 136.88 | 136.88 | 136.88 | -13.504% | 1 | 43 | +32.233% |
| 2026-02-24 | 158.38 | 158.38 | 158.25 | 158.25 | -0.541% | 2 | 43 | +14.376% |
| 2026-02-18 | 159.11 | 159.11 | 159.11 | 159.11 | +5.009% | 1 | 43 | +13.758% |
| 2026-02-13 | 151.52 | 151.52 | 151.52 | 151.52 | -7.717% | 1 | 44 | +19.456% |
| 2026-01-02 | 164.19 | 164.19 | 164.19 | 164.19 | -3.971% | 1 | 44 | +10.238% |
| 2025-12-30 | 170.98 | 170.98 | 170.98 | 170.98 | -0.893% | 1 | 44 | +5.860% |
| 2025-12-29 | 172.52 | 172.52 | 172.52 | 172.52 | -3.873% | 1 | 44 | +4.915% |
| 2025-12-05 | 179.47 | 179.47 | 179.47 | 179.47 | +1.499% | 1 | 44 | +0.853% |
| 2025-12-02 | 176.82 | 176.82 | 176.82 | 176.82 | +5.678% | 1 | 43 | +2.364% |
| 2025-11-14 | 167.43 | 167.43 | 167.32 | 167.32 | +3.661% | 2 | 43 | +8.176% |
| 2025-11-07 | 161.41 | 161.41 | 161.41 | 161.41 | -9.922% | 5 | 42 | +12.137% |
| 2025-11-05 | 179.19 | 179.19 | 179.19 | 179.19 | +0.106% | 1 | 42 | +1.010% |
| 2025-11-04 | 179.00 | 179.00 | 179.00 | 179.00 | -5.055% | 1 | 42 | +1.117% |
| 2025-11-03 | 188.53 | 188.53 | 188.53 | 188.53 | +0.016% | 5 | 45 | -3.994% |
| 2025-10-28 | 188.50 | 188.50 | 188.50 | 188.50 | +3.943% | 1 | 45 | -3.979% |
| 2025-10-27 | 181.35 | 181.35 | 181.35 | 181.35 | +9.663% | 1 | 44 | -0.193% |
| 2025-10-22 | 165.37 | 165.37 | 165.37 | 165.37 | -2.935% | 1 | 44 | +9.452% |
| 2025-10-20 | 169.98 | 170.37 | 169.98 | 170.37 | +7.185% | 6 | 43 | +6.239% |
| 2025-10-16 | 158.95 | 158.95 | 158.95 | 158.95 | +0.601% | 1 | 44 | +13.872% |
| 2025-10-10 | 158.00 | 158.00 | 158.00 | 158.00 | -6.724% | 1 | 44 | +14.557% |
| 2025-10-09 | 169.54 | 169.54 | 169.39 | 169.39 | +9.390% | 2 | 43 | +6.854% |
| 2025-09-26 | 154.85 | 154.85 | 154.85 | 154.85 | -2.426% | 1 | 43 | +16.887% |
| 2025-09-24 | 158.70 | 158.70 | 158.70 | 158.70 | -0.539% | 1 | 44 | +14.052% |
| 2025-09-23 | 159.56 | 159.56 | 159.56 | 159.56 | +0.936% | 1 | 44 | +13.437% |
| 2025-09-19 | 158.08 | 158.08 | 158.08 | 158.08 | +5.009% | 1 | 44 | +14.499% |
| 2025-09-17 | 150.54 | 150.54 | 150.54 | 150.54 | +6.389% | 1 | 45 | +20.234% |
| 2025-09-09 | 141.50 | 141.50 | 141.50 | 141.50 | +3.247% | 1 | 44 | +27.915% |
| 2025-09-04 | 137.05 | 137.05 | 137.05 | 137.05 | -2.107% | 1 | 43 | +32.069% |
| 2025-08-08 | 139.64 | 140.00 | 139.18 | 140.00 | +12.081% | 37 | 42 | +29.286% |
| 2025-08-01 | 124.91 | 124.91 | 124.91 | 124.91 | -7.296% | 2 | 25 | +44.904% |
| 2025-07-25 | 133.39 | 134.74 | 133.39 | 134.74 | +4.046% | 3 | 23 | +34.333% |
| 2025-07-23 | 129.50 | 129.50 | 129.50 | 129.50 | -0.667% | 6 | 24 | +39.768% |
| 2025-07-22 | 130.37 | 130.37 | 130.37 | 130.37 | +4.071% | 1 | 27 | +38.836% |
| 2025-07-09 | 125.23 | 125.27 | 125.23 | 125.27 | +6.558% | 2 | 28 | +44.488% |
| 2025-06-26 | 117.56 | 117.56 | 117.56 | 117.56 | +1.801% | 1 | 27 | +53.964% |
| 2025-06-25 | 115.48 | 115.48 | 115.48 | 115.48 | +0.619% | 1 | 27 | +56.737% |
| 2025-06-24 | 114.77 | 114.77 | 114.77 | 114.77 | +6.832% | 1 | 27 | +57.707% |
| 2025-06-17 | 107.43 | 107.43 | 107.43 | 107.43 | -2.336% | 1 | 27 | +68.482% |
| 2025-06-10 | 110.00 | 110.00 | 110.00 | 110.00 | 0.000% | 1 | 27 | +64.545% |
| 2025-06-09 | 110.00 | 110.00 | 110.00 | 110.00 | +0.009% | 1 | 26 | +64.545% |
| 2025-06-05 | 109.99 | 109.99 | 109.99 | 109.99 | +2.997% | 6 | 25 | +64.560% |
| 2025-05-29 | 106.79 | 106.79 | 106.79 | 106.79 | +7.510% | 1 | 19 | +69.492% |
| 2025-05-27 | 99.33 | 99.33 | 99.33 | 99.33 | +1.099% | 2 | 18 | +82.221% |
| 2025-05-22 | 98.25 | 98.25 | 98.25 | 98.25 | -5.182% | 2 | 16 | +84.224% |
| 2025-05-19 | 102.73 | 103.62 | 102.73 | 103.62 | +1.768% | 3 | 14 | +74.677% |
| 2025-05-16 | 101.82 | 101.82 | 101.82 | 101.82 | +0.742% | 6 | 12 | +77.765% |
| 2025-05-15 | 100.78 | 101.07 | 100.78 | 101.07 | +1.486% | 2 | 9 | +79.084% |
| 2025-05-13 | 98.32 | 99.59 | 98.32 | 99.59 | +8.842% | 2 | 8 | +81.745% |
| 2025-05-12 | 90.10 | 92.23 | 90.10 | 91.50 | +15.094% | 7 | 8 | +97.814% |
| 2025-05-09 | 79.50 | 79.50 | 79.50 | 79.50 | -4.124% | 2 | 2 | +127.673% |
| 2025-05-08 | 82.92 | 82.92 | 82.92 | 82.92 | 0.000% | 1 | 1 | +118.283% |