QQQ261218C00515000
QQQ Dec 18 2026 515.00 Call
optionOPRA
EODNov 5, 2026
159.19USD-23.858%(-49.88)8Vol1,529OI
QQQ261218C00515000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 159.19 | 159.19 | 159.19 | 159.19 | -23.858% | 8 | 1,537 | 0.000% |
| 2026-10-19 | 209.07 | 209.07 | 209.07 | 209.07 | -7.951% | 1 | 1,538 | -23.858% |
| 2026-10-14 | 227.33 | 227.40 | 227.13 | 227.13 | -1.968% | 6 | 1,536 | -29.912% |
| 2026-10-13 | 231.73 | 233.25 | 231.59 | 231.69 | +1.467% | 9 | 1,537 | -31.292% |
| 2026-09-28 | 228.34 | 228.34 | 228.34 | 228.34 | -3.654% | 47 | 1,537 | -30.284% |
| 2026-09-22 | 237.00 | 237.00 | 237.00 | 237.00 | +12.900% | 1 | 1,537 | -32.831% |
| 2026-09-18 | 209.92 | 209.92 | 209.92 | 209.92 | +0.744% | 67 | 1,472 | -24.166% |
| 2026-09-17 | 207.15 | 208.37 | 207.15 | 208.37 | +5.734% | 48 | 1,448 | -23.602% |
| 2026-09-15 | 197.07 | 197.07 | 197.07 | 197.07 | -3.321% | 1 | 1,447 | -19.222% |
| 2026-09-10 | 203.84 | 203.84 | 203.84 | 203.84 | +0.861% | 6 | 1,447 | -21.904% |
| 2026-09-01 | 202.08 | 202.10 | 202.08 | 202.10 | -6.491% | 5 | 1,452 | -21.232% |
| 2026-08-05 | 216.13 | 216.13 | 216.13 | 216.13 | +5.429% | 1 | 1,451 | -26.345% |
| 2026-07-16 | 205.00 | 205.00 | 205.00 | 205.00 | -3.411% | 1 | 1,452 | -22.346% |
| 2026-07-13 | 212.24 | 212.24 | 212.24 | 212.24 | -11.382% | 1 | 1,452 | -24.995% |
| 2026-05-29 | 239.50 | 239.50 | 239.50 | 239.50 | +3.680% | 2 | 1,452 | -33.532% |
| 2026-05-26 | 231.00 | 231.00 | 231.00 | 231.00 | +3.802% | 1 | 1,451 | -31.087% |
| 2026-05-22 | 222.54 | 222.54 | 222.54 | 222.54 | +5.006% | 2 | 1,451 | -28.467% |
| 2026-05-21 | 211.78 | 211.93 | 211.78 | 211.93 | +2.446% | 3 | 1,449 | -24.886% |
| 2026-05-18 | 208.39 | 208.39 | 206.80 | 206.87 | -6.991% | 3 | 1,448 | -23.048% |
| 2026-05-14 | 222.42 | 222.42 | 222.42 | 222.42 | +3.779% | 3 | 1,448 | -28.428% |
| 2026-05-13 | 214.32 | 214.32 | 214.32 | 214.32 | +8.831% | 1 | 1,448 | -25.723% |
| 2026-05-07 | 203.66 | 203.66 | 196.00 | 196.93 | +13.172% | 11 | 1,448 | -19.164% |
| 2026-04-30 | 174.01 | 174.01 | 174.01 | 174.01 | +5.269% | 1 | 1,440 | -8.517% |
| 2026-04-28 | 165.30 | 165.30 | 165.30 | 165.30 | +6.638% | 2 | 1,441 | -3.696% |
| 2026-04-17 | 155.01 | 155.01 | 155.01 | 155.01 | +6.142% | 2 | 1,441 | +2.697% |
| 2026-04-15 | 146.04 | 146.04 | 146.04 | 146.04 | +14.676% | 1 | 1,441 | +9.004% |
| 2026-04-13 | 127.35 | 127.35 | 127.35 | 127.35 | +5.975% | 1 | 1,440 | +25.002% |
| 2026-04-08 | 120.17 | 120.17 | 120.17 | 120.17 | +9.915% | 1 | 1,441 | +32.471% |
| 2026-03-23 | 109.33 | 109.33 | 109.33 | 109.33 | -6.267% | 1 | 1,441 | +45.605% |
| 2026-03-09 | 116.64 | 116.64 | 116.63 | 116.64 | -7.141% | 5 | 1,441 | +36.480% |
| 2026-03-02 | 125.61 | 125.61 | 125.61 | 125.61 | +1.626% | 1 | 1,441 | +26.734% |
| 2026-02-27 | 123.60 | 123.60 | 123.60 | 123.60 | -6.086% | 1 | 1,440 | +28.794% |
| 2026-02-25 | 131.61 | 131.61 | 131.61 | 131.61 | +9.447% | 1 | 1,440 | +20.956% |
| 2026-02-20 | 120.25 | 120.25 | 120.25 | 120.25 | -0.538% | 9 | 1,440 | +32.383% |
| 2026-02-19 | 120.90 | 120.90 | 120.90 | 120.90 | +0.017% | 4 | 1,440 | +31.671% |
| 2026-02-05 | 120.88 | 120.88 | 120.88 | 120.88 | -14.837% | 1 | 1,440 | +31.693% |
| 2026-01-30 | 141.94 | 141.94 | 141.94 | 141.94 | -0.852% | 1 | 1,441 | +12.153% |
| 2026-01-27 | 143.79 | 143.79 | 143.16 | 143.16 | +4.253% | 4 | 1,440 | +11.197% |
| 2026-01-05 | 137.32 | 137.32 | 137.32 | 137.32 | -0.203% | 1 | 1,440 | +15.926% |
| 2025-12-30 | 137.60 | 137.60 | 137.60 | 137.60 | -2.893% | 2 | 1,440 | +15.690% |
| 2025-12-24 | 141.70 | 141.70 | 141.70 | 141.70 | +14.063% | 3 | 1,442 | +12.343% |
| 2025-12-17 | 126.40 | 126.40 | 124.23 | 124.23 | -7.041% | 9 | 1,442 | +28.141% |
| 2025-12-15 | 133.64 | 133.64 | 133.64 | 133.64 | -9.636% | 1 | 1,440 | +19.119% |
| 2025-12-10 | 147.89 | 147.89 | 147.89 | 147.89 | +2.134% | 1 | 1,440 | +7.641% |
| 2025-12-09 | 144.80 | 144.80 | 144.80 | 144.80 | +0.787% | 1 | 1,441 | +9.938% |
| 2025-12-02 | 143.67 | 143.67 | 143.67 | 143.67 | +3.285% | 1 | 1,440 | +10.803% |
| 2025-12-01 | 139.10 | 139.10 | 139.10 | 139.10 | +0.072% | 1 | 1,441 | +14.443% |
| 2025-11-28 | 139.00 | 139.00 | 139.00 | 139.00 | +0.805% | 7 | 1,440 | +14.525% |
| 2025-11-26 | 137.89 | 137.89 | 137.89 | 137.89 | +13.025% | 1 | 1,432 | +15.447% |
| 2025-11-20 | 122.00 | 122.00 | 122.00 | 122.00 | -9.717% | 1 | 1,432 | +30.484% |
| 2025-11-14 | 138.46 | 138.46 | 135.13 | 135.13 | -0.398% | 7 | 1,432 | +17.805% |
| 2025-11-13 | 139.72 | 139.72 | 134.86 | 135.67 | -4.309% | 1,407 | 1,438 | +17.336% |
| 2025-11-06 | 146.00 | 146.00 | 140.46 | 141.78 | +3.868% | 4 | 81 | +12.280% |
| 2025-10-21 | 136.77 | 136.77 | 136.50 | 136.50 | +0.368% | 15 | 79 | +16.623% |
| 2025-10-20 | 136.18 | 136.18 | 136.00 | 136.00 | +1.873% | 2 | 85 | +17.051% |
| 2025-10-16 | 133.50 | 133.50 | 133.50 | 133.50 | +2.535% | 3 | 87 | +19.243% |
| 2025-10-14 | 122.66 | 130.20 | 122.66 | 130.20 | +2.278% | 25 | 84 | +22.266% |
| 2025-10-10 | 130.48 | 130.48 | 127.30 | 127.30 | -6.651% | 2 | 74 | +25.051% |
| 2025-10-09 | 136.34 | 136.37 | 136.34 | 136.37 | -0.460% | 2 | 73 | +16.734% |
| 2025-10-08 | 137.00 | 137.00 | 137.00 | 137.00 | +4.238% | 1 | 72 | +16.197% |
| 2025-10-07 | 131.43 | 131.43 | 131.43 | 131.43 | -3.175% | 1 | 72 | +21.122% |
| 2025-10-06 | 135.48 | 135.74 | 135.48 | 135.74 | +3.603% | 2 | 72 | +17.276% |
| 2025-10-03 | 131.02 | 131.02 | 131.02 | 131.02 | -1.162% | 1 | 74 | +21.501% |
| 2025-10-02 | 133.70 | 133.70 | 131.35 | 132.56 | +3.563% | 5 | 75 | +20.089% |
| 2025-09-29 | 130.00 | 130.00 | 128.00 | 128.00 | +2.679% | 15 | 75 | +24.367% |
| 2025-09-26 | 124.31 | 124.66 | 124.31 | 124.66 | -2.480% | 6 | 60 | +27.699% |
| 2025-09-23 | 130.00 | 130.00 | 127.83 | 127.83 | +0.495% | 3 | 66 | +24.533% |
| 2025-09-22 | 127.20 | 127.20 | 127.20 | 127.20 | +7.870% | 5 | 68 | +25.149% |
| 2025-09-17 | 117.92 | 117.92 | 117.92 | 117.92 | -1.962% | 4 | 63 | +34.998% |
| 2025-09-16 | 121.11 | 121.11 | 120.21 | 120.28 | +0.712% | 6 | 67 | +32.350% |
| 2025-09-15 | 119.43 | 119.43 | 119.43 | 119.43 | +5.662% | 6 | 72 | +33.291% |
| 2025-09-11 | 113.03 | 113.03 | 113.03 | 113.03 | -0.738% | 1 | 66 | +40.839% |
| 2025-09-10 | 113.87 | 113.87 | 113.87 | 113.87 | +3.358% | 1 | 65 | +39.800% |
| 2025-09-08 | 110.17 | 110.17 | 110.17 | 110.17 | +3.427% | 5 | 66 | +44.495% |
| 2025-08-22 | 106.52 | 106.52 | 106.52 | 106.52 | +5.958% | 1 | 71 | +49.446% |
| 2025-08-21 | 101.62 | 101.62 | 99.56 | 100.53 | -4.376% | 7 | 72 | +58.351% |
| 2025-07-28 | 105.13 | 105.13 | 105.13 | 105.13 | -0.492% | 1 | 67 | +51.422% |
| 2025-07-25 | 105.65 | 105.65 | 105.65 | 105.65 | +4.037% | 3 | 67 | +50.677% |
| 2025-07-18 | 101.55 | 101.55 | 101.55 | 101.55 | +5.925% | 1 | 67 | +56.760% |
| 2025-07-08 | 95.78 | 95.87 | 95.78 | 95.87 | +0.251% | 2 | 67 | +66.048% |
| 2025-07-07 | 95.63 | 95.63 | 95.63 | 95.63 | +4.240% | 2 | 68 | +66.464% |
| 2025-07-01 | 91.74 | 91.74 | 91.74 | 91.74 | -3.725% | 5 | 68 | +73.523% |
| 2025-06-30 | 95.29 | 95.29 | 95.29 | 95.29 | +9.115% | 2 | 63 | +67.058% |
| 2025-06-24 | 87.33 | 87.33 | 87.33 | 87.33 | +8.242% | 1 | 61 | +82.286% |
| 2025-06-18 | 80.68 | 80.68 | 80.68 | 80.68 | +1.166% | 5 | 58 | +97.310% |
| 2025-06-13 | 79.40 | 79.75 | 79.40 | 79.75 | -5.733% | 6 | 58 | +99.611% |
| 2025-06-12 | 84.42 | 84.60 | 84.42 | 84.60 | +1.039% | 2 | 58 | +88.168% |
| 2025-06-11 | 83.75 | 83.75 | 83.73 | 83.73 | +1.013% | 10 | 58 | +90.123% |
| 2025-06-10 | 82.89 | 82.89 | 82.89 | 82.89 | +10.979% | 1 | 48 | +92.050% |
| 2025-06-02 | 74.69 | 74.69 | 74.69 | 74.69 | -1.737% | 20 | 48 | +113.134% |
| 2025-05-30 | 75.24 | 76.01 | 72.26 | 76.01 | +10.271% | 12 | 58 | +109.433% |
| 2025-05-23 | 68.93 | 68.93 | 68.93 | 68.93 | -8.787% | 34 | 57 | +130.944% |
| 2025-05-22 | 74.75 | 75.57 | 74.04 | 75.57 | +2.468% | 6 | 57 | +110.652% |
| 2025-05-21 | 73.75 | 73.75 | 73.75 | 73.75 | -2.344% | 1 | 53 | +115.851% |
| 2025-05-15 | 75.22 | 75.52 | 75.22 | 75.52 | -0.238% | 5 | 53 | +110.792% |
| 2025-05-14 | 76.30 | 76.30 | 74.15 | 75.70 | +1.829% | 3 | 50 | +110.291% |
| 2025-05-13 | 72.24 | 74.75 | 72.24 | 74.34 | +27.535% | 50 | 49 | +114.138% |
| 2025-05-08 | 57.92 | 58.52 | 57.92 | 58.29 | +7.269% | 4 | 4 | +173.100% |
| 2025-05-06 | 54.16 | 54.34 | 54.16 | 54.34 | -5.033% | 2 | 2 | +192.952% |
| 2025-05-05 | 57.22 | 57.22 | 57.22 | 57.22 | 0.000% | 1 | 1 | +178.207% |