QQQ261218C00525000
QQQ Dec 18 2026 525.00 Call
optionOPRA
EODNov 5, 2026
140.92USD-18.113%(-31.17)2Vol414OI
QQQ261218C00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 141.50 | 141.50 | 140.92 | 140.92 | -18.113% | 2 | 454 | 0.000% |
| 2026-11-04 | 167.00 | 172.63 | 167.00 | 172.09 | +3.048% | 3 | 455 | -18.113% |
| 2026-11-03 | 167.00 | 167.00 | 167.00 | 167.00 | -4.243% | 1 | 455 | -15.617% |
| 2026-10-30 | 175.30 | 175.32 | 174.40 | 174.40 | -7.229% | 37 | 420 | -19.197% |
| 2026-10-23 | 188.09 | 188.41 | 187.96 | 187.99 | -8.747% | 60 | 458 | -25.039% |
| 2026-10-21 | 206.01 | 206.01 | 206.01 | 206.01 | +6.366% | 1 | 458 | -31.596% |
| 2026-10-16 | 196.48 | 196.48 | 193.36 | 193.68 | -11.851% | 56 | 406 | -27.241% |
| 2026-10-14 | 219.44 | 219.72 | 219.44 | 219.72 | -7.229% | 2 | 405 | -35.864% |
| 2026-10-07 | 236.84 | 236.84 | 236.84 | 236.84 | +6.121% | 1 | 406 | -40.500% |
| 2026-09-24 | 223.18 | 223.18 | 223.18 | 223.18 | -1.587% | 2 | 408 | -36.858% |
| 2026-09-22 | 226.80 | 226.80 | 226.78 | 226.78 | +13.674% | 2 | 407 | -37.860% |
| 2026-09-18 | 199.50 | 199.50 | 199.50 | 199.50 | +3.679% | 1 | 408 | -29.363% |
| 2026-09-14 | 187.80 | 192.42 | 187.80 | 192.42 | -3.307% | 2 | 410 | -26.764% |
| 2026-09-11 | 199.00 | 199.00 | 199.00 | 199.00 | +4.085% | 1 | 410 | -29.186% |
| 2026-09-10 | 191.19 | 191.19 | 191.19 | 191.19 | -4.002% | 1 | 409 | -26.293% |
| 2026-09-09 | 199.16 | 199.16 | 199.16 | 199.16 | +2.081% | 2 | 408 | -29.243% |
| 2026-09-03 | 195.10 | 195.10 | 195.10 | 195.10 | -3.887% | 1 | 408 | -27.770% |
| 2026-08-19 | 202.99 | 202.99 | 202.99 | 202.99 | -4.250% | 2 | 408 | -30.578% |
| 2026-08-12 | 212.00 | 212.00 | 212.00 | 212.00 | +9.053% | 1 | 409 | -33.528% |
| 2026-08-04 | 194.40 | 194.40 | 194.40 | 194.40 | +12.389% | 2 | 409 | -27.510% |
| 2026-07-30 | 172.97 | 172.97 | 172.97 | 172.97 | -11.876% | 1 | 409 | -18.529% |
| 2026-07-21 | 196.28 | 196.28 | 196.28 | 196.28 | +7.633% | 1 | 409 | -28.205% |
| 2026-07-17 | 182.36 | 182.36 | 182.36 | 182.36 | -11.801% | 1 | 409 | -22.724% |
| 2026-06-26 | 206.85 | 206.85 | 205.84 | 206.76 | -2.370% | 60 | 373 | -31.844% |
| 2026-06-25 | 211.78 | 211.78 | 211.78 | 211.78 | -0.014% | 1 | 373 | -33.459% |
| 2026-06-23 | 210.95 | 211.81 | 210.09 | 211.81 | +12.414% | 60 | 320 | -33.469% |
| 2026-06-09 | 188.42 | 188.42 | 188.42 | 188.42 | -7.469% | 1 | 322 | -25.210% |
| 2026-06-05 | 203.63 | 203.63 | 203.63 | 203.63 | -4.542% | 1 | 321 | -30.796% |
| 2026-05-22 | 213.47 | 213.47 | 213.32 | 213.32 | +6.623% | 6 | 323 | -33.940% |
| 2026-05-20 | 200.07 | 200.07 | 200.07 | 200.07 | -2.185% | 3 | 323 | -29.565% |
| 2026-05-15 | 205.27 | 205.27 | 204.54 | 204.54 | -4.080% | 2 | 323 | -31.104% |
| 2026-05-14 | 214.64 | 214.64 | 213.24 | 213.24 | +6.540% | 6 | 323 | -33.915% |
| 2026-05-12 | 200.15 | 200.15 | 200.15 | 200.15 | -2.146% | 1 | 325 | -29.593% |
| 2026-05-08 | 204.54 | 204.54 | 204.54 | 204.54 | +15.377% | 1 | 325 | -31.104% |
| 2026-05-05 | 174.30 | 177.36 | 174.30 | 177.28 | +5.543% | 5 | 326 | -20.510% |
| 2026-05-04 | 168.28 | 168.28 | 167.97 | 167.97 | +1.634% | 2 | 328 | -16.104% |
| 2026-04-30 | 165.27 | 165.27 | 165.27 | 165.27 | +5.483% | 1 | 330 | -14.733% |
| 2026-04-29 | 156.68 | 156.68 | 156.68 | 156.68 | -2.810% | 1 | 331 | -10.059% |
| 2026-04-24 | 161.21 | 161.21 | 161.21 | 161.21 | +5.023% | 1 | 332 | -12.586% |
| 2026-04-22 | 152.30 | 153.50 | 152.30 | 153.50 | +3.318% | 10 | 332 | -8.195% |
| 2026-04-17 | 148.14 | 148.57 | 148.14 | 148.57 | +10.117% | 6 | 335 | -5.149% |
| 2026-04-15 | 134.21 | 134.92 | 134.21 | 134.92 | +13.761% | 21 | 335 | +4.447% |
| 2026-04-13 | 118.47 | 118.60 | 118.38 | 118.60 | +4.872% | 27 | 336 | +18.820% |
| 2026-04-09 | 112.35 | 113.09 | 112.35 | 113.09 | +0.337% | 2 | 313 | +24.609% |
| 2026-04-08 | 112.71 | 112.71 | 112.71 | 112.71 | +16.689% | 1 | 313 | +25.029% |
| 2026-04-07 | 96.59 | 96.59 | 96.59 | 96.59 | +12.971% | 2 | 312 | +45.895% |
| 2026-03-31 | 85.50 | 85.50 | 85.50 | 85.50 | +9.869% | 2 | 314 | +64.819% |
| 2026-03-30 | 82.90 | 82.90 | 77.82 | 77.82 | -6.590% | 22 | 312 | +81.085% |
| 2026-03-27 | 85.51 | 85.51 | 83.31 | 83.31 | -16.690% | 21 | 310 | +69.151% |
| 2026-03-20 | 100.00 | 100.00 | 100.00 | 100.00 | -9.959% | 1 | 289 | +40.920% |
| 2026-03-16 | 111.06 | 111.06 | 111.06 | 111.06 | -1.516% | 1 | 288 | +26.886% |
| 2026-03-06 | 112.77 | 112.77 | 112.77 | 112.77 | -14.387% | 1 | 287 | +24.962% |
| 2026-01-15 | 131.72 | 131.72 | 131.72 | 131.72 | -1.451% | 1 | 287 | +6.985% |
| 2026-01-09 | 133.66 | 133.66 | 133.66 | 133.66 | +2.642% | 2 | 288 | +5.432% |
| 2026-01-06 | 130.22 | 130.22 | 130.22 | 130.22 | +5.561% | 1 | 290 | +8.217% |
| 2026-01-02 | 123.36 | 123.36 | 123.36 | 123.36 | -3.625% | 1 | 290 | +14.235% |
| 2025-12-31 | 128.00 | 128.00 | 128.00 | 128.00 | -1.569% | 1 | 290 | +10.094% |
| 2025-12-30 | 129.77 | 130.04 | 129.77 | 130.04 | -1.148% | 3 | 290 | +8.367% |
| 2025-12-23 | 131.50 | 131.55 | 131.50 | 131.55 | +0.673% | 2 | 289 | +7.123% |
| 2025-12-22 | 131.99 | 131.99 | 130.33 | 130.67 | +2.398% | 9 | 296 | +7.844% |
| 2025-12-19 | 127.61 | 127.61 | 127.61 | 127.61 | +6.448% | 2 | 296 | +10.430% |
| 2025-12-17 | 123.00 | 123.00 | 119.88 | 119.88 | -5.866% | 4 | 295 | +17.551% |
| 2025-12-15 | 126.85 | 127.35 | 126.85 | 127.35 | +0.871% | 2 | 293 | +10.656% |
| 2025-12-12 | 130.42 | 130.65 | 126.19 | 126.25 | -7.210% | 11 | 291 | +11.620% |
| 2025-12-02 | 135.00 | 136.06 | 135.00 | 136.06 | +3.154% | 2 | 280 | +3.572% |
| 2025-12-01 | 131.90 | 131.90 | 131.90 | 131.90 | +11.496% | 1 | 282 | +6.839% |
| 2025-11-20 | 118.30 | 118.30 | 118.30 | 118.30 | -10.297% | 1 | 282 | +19.121% |
| 2025-11-13 | 134.77 | 134.77 | 131.88 | 131.88 | -5.006% | 2 | 281 | +6.855% |
| 2025-11-10 | 135.99 | 138.83 | 135.99 | 138.83 | +9.015% | 2 | 279 | +1.505% |
| 2025-11-07 | 124.58 | 127.35 | 124.58 | 127.35 | -11.044% | 4 | 279 | +10.656% |
| 2025-11-05 | 139.30 | 143.16 | 139.30 | 143.16 | -3.034% | 6 | 277 | -1.565% |
| 2025-11-03 | 147.64 | 147.64 | 147.64 | 147.64 | -0.438% | 1 | 272 | -4.552% |
| 2025-10-31 | 148.29 | 148.29 | 148.29 | 148.29 | +3.620% | 1 | 272 | -4.970% |
| 2025-10-30 | 143.11 | 143.11 | 143.11 | 143.11 | +11.387% | 1 | 271 | -1.530% |
| 2025-10-23 | 128.48 | 128.48 | 128.48 | 128.48 | +2.883% | 1 | 270 | +9.682% |
| 2025-10-22 | 124.88 | 124.88 | 124.88 | 124.88 | +0.072% | 1 | 269 | +12.844% |
| 2025-10-17 | 124.65 | 124.79 | 124.65 | 124.79 | +1.869% | 2 | 269 | +12.926% |
| 2025-10-14 | 122.50 | 122.50 | 122.50 | 122.50 | +3.062% | 1 | 269 | +15.037% |
| 2025-10-13 | 121.00 | 121.00 | 118.86 | 118.86 | -6.498% | 2 | 269 | +18.560% |
| 2025-10-07 | 127.12 | 127.12 | 127.12 | 127.12 | -0.063% | 2 | 271 | +10.856% |
| 2025-10-06 | 127.20 | 127.20 | 127.20 | 127.20 | +8.255% | 1 | 271 | +10.786% |
| 2025-09-26 | 117.93 | 117.93 | 117.21 | 117.50 | +3.542% | 8 | 272 | +19.932% |
| 2025-09-25 | 114.90 | 114.90 | 113.42 | 113.48 | -5.763% | 3 | 280 | +24.180% |
| 2025-09-23 | 119.95 | 120.42 | 119.95 | 120.42 | -0.504% | 3 | 279 | +17.024% |
| 2025-09-22 | 121.03 | 121.03 | 121.03 | 121.03 | +2.864% | 1 | 281 | +16.434% |
| 2025-09-19 | 117.66 | 117.66 | 117.66 | 117.66 | +0.119% | 1 | 282 | +19.769% |
| 2025-09-18 | 117.51 | 117.52 | 117.51 | 117.52 | +4.779% | 7 | 281 | +19.912% |
| 2025-09-16 | 112.86 | 112.86 | 112.16 | 112.16 | +0.143% | 3 | 285 | +25.642% |
| 2025-09-15 | 111.51 | 112.15 | 111.51 | 112.00 | +8.286% | 10 | 285 | +25.821% |
| 2025-09-09 | 102.90 | 103.43 | 102.90 | 103.43 | +5.112% | 26 | 284 | +36.247% |
| 2025-09-05 | 98.40 | 98.40 | 98.40 | 98.40 | +1.131% | 1 | 284 | +43.211% |
| 2025-09-04 | 97.30 | 97.30 | 97.30 | 97.30 | +6.700% | 1 | 284 | +44.830% |
| 2025-09-02 | 91.67 | 93.34 | 91.19 | 91.19 | -11.078% | 5 | 284 | +54.534% |
| 2025-08-28 | 102.30 | 102.55 | 102.30 | 102.55 | +4.675% | 2 | 279 | +37.416% |
| 2025-08-26 | 97.97 | 97.97 | 97.97 | 97.97 | +4.279% | 5 | 277 | +43.840% |
| 2025-08-22 | 93.97 | 93.97 | 93.95 | 93.95 | +4.042% | 3 | 277 | +49.995% |
| 2025-08-20 | 92.51 | 92.51 | 90.30 | 90.30 | -12.542% | 3 | 277 | +56.058% |
| 2025-08-15 | 103.25 | 103.25 | 103.25 | 103.25 | +1.285% | 1 | 274 | +36.484% |
| 2025-08-11 | 101.54 | 101.94 | 101.54 | 101.94 | -0.137% | 4 | 274 | +38.238% |
| 2025-08-08 | 102.08 | 102.08 | 102.08 | 102.08 | +12.299% | 1 | 274 | +38.049% |
| 2025-08-01 | 88.50 | 90.90 | 88.50 | 90.90 | -8.108% | 2 | 275 | +55.028% |
| 2025-07-28 | 98.92 | 98.92 | 98.92 | 98.92 | +0.949% | 1 | 273 | +42.459% |
| 2025-07-25 | 97.99 | 97.99 | 97.99 | 97.99 | +5.411% | 2 | 272 | +43.811% |
| 2025-07-15 | 92.96 | 92.96 | 92.96 | 92.96 | +2.143% | 1 | 270 | +51.592% |
| 2025-07-14 | 91.01 | 91.01 | 91.01 | 91.01 | +1.122% | 1 | 271 | +54.840% |
| 2025-07-10 | 89.60 | 90.10 | 89.60 | 90.00 | +1.787% | 3 | 271 | +56.578% |
| 2025-07-07 | 88.42 | 88.42 | 88.42 | 88.42 | -3.176% | 1 | 269 | +59.376% |
| 2025-07-03 | 90.40 | 91.32 | 90.40 | 91.32 | +4.581% | 3 | 271 | +54.314% |
| 2025-07-02 | 86.54 | 87.34 | 86.54 | 87.32 | +20.691% | 3 | 271 | +61.383% |
| 2025-06-23 | 74.00 | 74.00 | 72.35 | 72.35 | -4.476% | 4 | 268 | +94.775% |
| 2025-06-09 | 76.89 | 76.89 | 75.74 | 75.74 | -2.560% | 4 | 266 | +86.058% |
| 2025-06-05 | 77.73 | 77.73 | 77.73 | 77.73 | +1.422% | 6 | 265 | +81.294% |
| 2025-06-04 | 76.64 | 76.64 | 76.64 | 76.64 | +8.771% | 1 | 265 | +83.873% |
| 2025-05-27 | 70.46 | 70.46 | 70.46 | 70.46 | +10.266% | 250 | 265 | +100.000% |
| 2025-05-23 | 64.68 | 64.98 | 63.90 | 63.90 | -7.432% | 8 | 15 | +120.532% |
| 2025-05-21 | 69.03 | 69.03 | 69.03 | 69.03 | -3.710% | 3 | 15 | +104.143% |
| 2025-05-19 | 71.66 | 72.25 | 71.55 | 71.69 | +2.487% | 4 | 14 | +96.569% |
| 2025-05-15 | 69.59 | 70.71 | 69.59 | 69.95 | +1.879% | 6 | 13 | +101.458% |
| 2025-05-13 | 68.85 | 69.36 | 68.66 | 68.66 | +9.997% | 4 | 11 | +105.243% |
| 2025-05-12 | 62.40 | 62.42 | 62.40 | 62.42 | +25.695% | 7 | 7 | +125.761% |
| 2025-05-06 | 49.66 | 49.66 | 49.66 | 49.66 | 0.000% | 1 | 1 | +183.770% |