QQQ261218C00505000
QQQ Dec 18 2026 505.00 Call
optionOPRA
InactiveOct 30, 2026
192.82USD-6.147%(-12.63)1Vol118OI
QQQ261218C00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 192.82 | 192.82 | 192.82 | 192.82 | -6.147% | 1 | 118 | 0.000% |
| 2026-10-23 | 205.45 | 205.45 | 205.45 | 205.45 | -5.657% | 1 | 119 | -6.147% |
| 2026-10-20 | 217.77 | 217.77 | 217.77 | 217.77 | -0.448% | 1 | 121 | -11.457% |
| 2026-10-19 | 218.75 | 218.75 | 218.75 | 218.75 | -9.801% | 1 | 121 | -11.854% |
| 2026-10-13 | 242.52 | 242.52 | 242.52 | 242.52 | -4.388% | 1 | 122 | -20.493% |
| 2026-10-08 | 253.61 | 253.65 | 253.61 | 253.65 | +6.517% | 5 | 122 | -23.982% |
| 2026-10-01 | 238.13 | 238.13 | 238.13 | 238.13 | -1.150% | 1 | 123 | -19.027% |
| 2026-09-23 | 240.90 | 240.90 | 240.90 | 240.90 | -2.085% | 1 | 123 | -19.958% |
| 2026-09-22 | 245.98 | 246.03 | 245.98 | 246.03 | +13.060% | 11 | 117 | -21.627% |
| 2026-09-18 | 217.61 | 217.61 | 217.61 | 217.61 | -0.096% | 1 | 117 | -11.392% |
| 2026-09-17 | 218.00 | 218.00 | 217.82 | 217.82 | +2.552% | 2 | 117 | -11.477% |
| 2026-09-14 | 212.40 | 212.40 | 212.40 | 212.40 | -2.801% | 1 | 118 | -9.218% |
| 2026-09-09 | 217.91 | 218.52 | 217.91 | 218.52 | -0.943% | 2 | 118 | -11.761% |
| 2026-09-08 | 220.60 | 220.60 | 220.60 | 220.60 | +4.352% | 1 | 118 | -12.593% |
| 2026-09-01 | 208.20 | 211.40 | 208.20 | 211.40 | -2.441% | 48 | 126 | -8.789% |
| 2026-08-31 | 218.54 | 218.54 | 216.69 | 216.69 | -8.194% | 47 | 90 | -11.016% |
| 2026-08-13 | 235.40 | 236.03 | 235.40 | 236.03 | +4.577% | 2 | 90 | -18.307% |
| 2026-08-10 | 225.70 | 225.70 | 225.70 | 225.70 | -0.331% | 1 | 89 | -14.568% |
| 2026-08-07 | 227.50 | 227.50 | 226.45 | 226.45 | +7.674% | 2 | 89 | -14.851% |
| 2026-07-17 | 200.56 | 210.31 | 200.56 | 210.31 | -13.389% | 3 | 90 | -8.316% |
| 2026-06-30 | 242.82 | 242.82 | 242.82 | 242.82 | -3.205% | 1 | 89 | -20.591% |
| 2026-06-15 | 250.86 | 250.86 | 250.86 | 250.86 | +13.583% | 1 | 90 | -23.136% |
| 2026-06-11 | 221.01 | 221.01 | 220.86 | 220.86 | -6.415% | 2 | 88 | -12.696% |
| 2026-06-05 | 236.00 | 236.00 | 236.00 | 236.00 | -4.182% | 1 | 89 | -18.297% |
| 2026-05-28 | 246.30 | 246.30 | 246.30 | 246.30 | +3.370% | 2 | 91 | -21.713% |
| 2026-05-26 | 238.27 | 238.27 | 238.27 | 238.27 | +2.876% | 1 | 91 | -19.075% |
| 2026-05-22 | 231.61 | 231.61 | 231.61 | 231.61 | +4.682% | 2 | 93 | -16.748% |
| 2026-05-20 | 221.25 | 221.25 | 221.25 | 221.25 | -0.896% | 3 | 90 | -12.850% |
| 2026-05-13 | 223.25 | 223.25 | 223.25 | 223.25 | -0.575% | 3 | 90 | -13.630% |
| 2026-05-11 | 224.54 | 224.54 | 224.54 | 224.54 | +15.214% | 1 | 90 | -14.127% |
| 2026-05-05 | 194.89 | 194.89 | 194.89 | 194.89 | +9.262% | 20 | 91 | -1.062% |
| 2026-04-27 | 178.37 | 178.37 | 178.37 | 178.37 | +14.612% | 1 | 71 | +8.101% |
| 2026-04-16 | 155.63 | 155.63 | 155.63 | 155.63 | +7.442% | 2 | 72 | +23.896% |
| 2026-04-14 | 144.85 | 144.85 | 144.85 | 144.85 | +42.289% | 1 | 74 | +33.117% |
| 2026-03-27 | 102.00 | 102.00 | 101.80 | 101.80 | -10.843% | 3 | 75 | +89.411% |
| 2026-03-24 | 113.84 | 114.18 | 113.84 | 114.18 | -3.434% | 3 | 75 | +68.874% |
| 2026-03-23 | 120.28 | 120.28 | 118.24 | 118.24 | -0.864% | 2 | 75 | +63.075% |
| 2026-03-19 | 119.27 | 119.27 | 119.27 | 119.27 | -3.143% | 1 | 74 | +61.667% |
| 2026-03-09 | 123.14 | 123.14 | 123.14 | 123.14 | -7.629% | 1 | 75 | +56.586% |
| 2026-02-24 | 133.44 | 133.44 | 133.31 | 133.31 | +8.949% | 2 | 74 | +44.640% |
| 2026-02-17 | 122.36 | 122.36 | 122.36 | 122.36 | -17.224% | 1 | 74 | +57.584% |
| 2026-01-23 | 147.82 | 147.82 | 147.82 | 147.82 | +1.018% | 1 | 74 | +30.442% |
| 2026-01-22 | 146.33 | 146.33 | 146.33 | 146.33 | +1.930% | 1 | 73 | +31.771% |
| 2025-12-31 | 143.13 | 143.56 | 143.00 | 143.56 | -1.604% | 27 | 96 | +34.313% |
| 2025-12-30 | 145.90 | 145.90 | 145.90 | 145.90 | -0.721% | 2 | 96 | +32.159% |
| 2025-12-23 | 146.96 | 146.96 | 146.96 | 146.96 | +0.314% | 1 | 96 | +31.206% |
| 2025-12-22 | 146.50 | 146.50 | 146.50 | 146.50 | +2.019% | 1 | 95 | +31.618% |
| 2025-12-19 | 143.60 | 143.60 | 143.60 | 143.60 | +9.243% | 2 | 95 | +34.276% |
| 2025-12-17 | 135.33 | 135.33 | 131.45 | 131.45 | -6.295% | 4 | 93 | +46.687% |
| 2025-12-15 | 140.28 | 140.28 | 140.28 | 140.28 | -3.574% | 1 | 93 | +37.454% |
| 2025-12-12 | 145.48 | 145.48 | 145.48 | 145.48 | -4.315% | 1 | 92 | +32.541% |
| 2025-12-02 | 152.04 | 152.04 | 152.04 | 152.04 | +3.022% | 2 | 91 | +26.822% |
| 2025-12-01 | 147.58 | 147.58 | 147.58 | 147.58 | +1.048% | 40 | 91 | +30.655% |
| 2025-11-26 | 146.17 | 146.17 | 146.05 | 146.05 | +6.606% | 2 | 55 | +32.023% |
| 2025-11-25 | 137.00 | 137.00 | 137.00 | 137.00 | +1.294% | 1 | 55 | +40.745% |
| 2025-11-18 | 134.60 | 135.64 | 134.60 | 135.25 | -12.374% | 24 | 54 | +42.566% |
| 2025-11-12 | 154.35 | 154.35 | 154.35 | 154.35 | +8.005% | 1 | 30 | +24.924% |
| 2025-11-07 | 139.87 | 143.82 | 139.87 | 142.91 | -10.119% | 5 | 29 | +34.924% |
| 2025-11-04 | 157.12 | 159.00 | 157.12 | 159.00 | -3.555% | 3 | 24 | +21.270% |
| 2025-11-03 | 164.86 | 164.86 | 164.86 | 164.86 | +2.398% | 1 | 22 | +16.960% |
| 2025-10-30 | 161.00 | 161.00 | 161.00 | 161.00 | -0.929% | 1 | 22 | +19.764% |
| 2025-10-29 | 162.51 | 162.51 | 162.51 | 162.51 | +2.634% | 1 | 21 | +18.651% |
| 2025-10-27 | 158.34 | 158.34 | 158.34 | 158.34 | +9.419% | 1 | 21 | +21.776% |
| 2025-10-21 | 144.71 | 144.71 | 144.71 | 144.71 | +2.544% | 1 | 21 | +33.246% |
| 2025-10-17 | 141.12 | 141.12 | 141.12 | 141.12 | +3.400% | 1 | 22 | +36.635% |
| 2025-10-13 | 136.48 | 136.48 | 136.48 | 136.48 | -0.307% | 1 | 21 | +41.281% |
| 2025-10-10 | 136.39 | 136.90 | 134.78 | 136.90 | -2.528% | 3 | 20 | +40.847% |
| 2025-10-07 | 140.30 | 141.25 | 139.87 | 140.45 | -2.262% | 8 | 15 | +37.287% |
| 2025-10-06 | 143.70 | 143.70 | 143.70 | 143.70 | +5.747% | 1 | 15 | +34.182% |
| 2025-09-30 | 135.89 | 135.89 | 135.89 | 135.89 | +4.611% | 1 | 14 | +41.894% |
| 2025-09-25 | 129.90 | 129.90 | 129.90 | 129.90 | -4.309% | 1 | 13 | +48.437% |
| 2025-09-23 | 135.75 | 135.75 | 135.75 | 135.75 | +7.798% | 2 | 13 | +42.041% |
| 2025-09-17 | 125.93 | 125.93 | 125.93 | 125.93 | -1.347% | 1 | 15 | +53.117% |
| 2025-09-15 | 127.65 | 127.65 | 127.65 | 127.65 | +15.646% | 1 | 14 | +51.054% |
| 2025-09-03 | 110.42 | 110.42 | 110.38 | 110.38 | +4.063% | 2 | 13 | +74.687% |
| 2025-09-02 | 104.44 | 106.07 | 103.75 | 106.07 | -0.263% | 8 | 12 | +81.786% |
| 2025-08-05 | 106.35 | 106.35 | 106.35 | 106.35 | +2.803% | 1 | 11 | +81.307% |
| 2025-07-09 | 103.45 | 103.45 | 103.45 | 103.45 | +2.588% | 1 | 10 | +86.390% |
| 2025-06-30 | 100.84 | 100.84 | 100.84 | 100.84 | +5.991% | 2 | 10 | +91.214% |
| 2025-06-25 | 95.14 | 95.14 | 95.14 | 95.14 | +8.224% | 1 | 10 | +102.670% |
| 2025-06-17 | 87.64 | 87.91 | 87.64 | 87.91 | -0.102% | 4 | 10 | +119.338% |
| 2025-06-13 | 88.00 | 88.00 | 88.00 | 88.00 | -1.775% | 2 | 8 | +119.114% |
| 2025-06-06 | 89.59 | 89.59 | 89.59 | 89.59 | +2.529% | 4 | 8 | +115.225% |
| 2025-06-04 | 86.56 | 87.38 | 86.56 | 87.38 | +4.522% | 4 | 6 | +120.668% |
| 2025-06-02 | 83.60 | 83.60 | 83.60 | 83.60 | +4.370% | 1 | 6 | +130.646% |
| 2025-05-30 | 80.10 | 80.10 | 80.10 | 80.10 | +1.162% | 2 | 6 | +140.724% |
| 2025-05-21 | 79.18 | 79.18 | 79.18 | 79.18 | -5.951% | 1 | 6 | +143.521% |
| 2025-05-19 | 84.18 | 84.19 | 84.18 | 84.19 | +2.746% | 2 | 7 | +129.030% |
| 2025-05-15 | 80.37 | 81.94 | 80.37 | 81.94 | +12.370% | 5 | 5 | +135.319% |
| 2025-05-12 | 73.96 | 74.17 | 72.50 | 72.92 | +11.243% | 9 | 4 | +164.427% |
| 2025-05-08 | 65.55 | 65.55 | 65.55 | 65.55 | 0.000% | 4 | 4 | +194.157% |