QQQ261218C00535000
QQQ Dec 18 2026 535.00 Call
optionOPRA
InactiveOct 30, 2026
157.64USD-17.154%(-32.64)2Vol241OI
QQQ261218C00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 157.64 | 157.64 | 157.64 | 157.64 | -17.154% | 2 | 241 | 0.000% |
| 2026-10-27 | 190.28 | 190.28 | 190.28 | 190.28 | +8.694% | 1 | 240 | -17.154% |
| 2026-10-22 | 175.06 | 175.06 | 175.06 | 175.06 | -8.647% | 1 | 240 | -9.951% |
| 2026-09-18 | 189.94 | 191.63 | 189.94 | 191.63 | +5.118% | 2 | 240 | -17.737% |
| 2026-09-02 | 182.30 | 182.30 | 182.30 | 182.30 | -8.387% | 1 | 241 | -13.527% |
| 2026-08-12 | 200.55 | 200.55 | 198.99 | 198.99 | +4.908% | 6 | 246 | -20.780% |
| 2026-06-11 | 189.68 | 189.68 | 189.68 | 189.68 | -6.997% | 1 | 246 | -16.892% |
| 2026-05-22 | 203.95 | 203.95 | 203.95 | 203.95 | +4.008% | 1 | 247 | -22.707% |
| 2026-05-20 | 195.79 | 196.09 | 195.79 | 196.09 | -0.548% | 3 | 248 | -19.608% |
| 2026-05-15 | 197.17 | 197.17 | 197.17 | 197.17 | -2.362% | 3 | 248 | -20.049% |
| 2026-05-14 | 201.94 | 201.94 | 201.94 | 201.94 | +8.238% | 5 | 248 | -21.937% |
| 2026-05-12 | 186.57 | 186.57 | 186.57 | 186.57 | +10.626% | 1 | 249 | -15.506% |
| 2026-05-05 | 168.65 | 168.65 | 168.65 | 168.65 | +4.305% | 2 | 249 | -6.528% |
| 2026-05-01 | 161.69 | 161.69 | 161.69 | 161.69 | +4.249% | 1 | 250 | -2.505% |
| 2026-04-30 | 155.10 | 155.10 | 155.10 | 155.10 | +0.931% | 2 | 250 | +1.638% |
| 2026-04-27 | 153.67 | 153.67 | 153.67 | 153.67 | +7.080% | 1 | 250 | +2.583% |
| 2026-04-22 | 143.55 | 143.75 | 143.51 | 143.51 | +2.617% | 3 | 250 | +9.846% |
| 2026-04-17 | 137.99 | 140.13 | 137.81 | 139.85 | +6.764% | 25 | 250 | +12.721% |
| 2026-04-16 | 130.99 | 130.99 | 130.99 | 130.99 | +2.939% | 20 | 251 | +20.345% |
| 2026-04-15 | 125.25 | 127.25 | 125.25 | 127.25 | +5.742% | 5 | 231 | +23.882% |
| 2026-04-14 | 120.03 | 120.34 | 120.03 | 120.34 | +54.738% | 7 | 232 | +30.996% |
| 2026-03-31 | 77.77 | 77.77 | 77.77 | 77.77 | +8.164% | 20 | 232 | +102.700% |
| 2026-03-30 | 75.55 | 75.55 | 71.90 | 71.90 | -24.649% | 24 | 212 | +119.249% |
| 2026-03-19 | 95.42 | 95.42 | 95.42 | 95.42 | -10.362% | 1 | 194 | +65.206% |
| 2026-03-17 | 106.45 | 106.45 | 106.45 | 106.45 | +2.573% | 1 | 194 | +48.088% |
| 2026-03-16 | 103.78 | 103.78 | 103.78 | 103.78 | +5.521% | 1 | 194 | +51.898% |
| 2026-03-13 | 98.35 | 98.35 | 98.35 | 98.35 | -7.427% | 1 | 194 | +60.285% |
| 2026-02-24 | 106.24 | 106.24 | 106.24 | 106.24 | +1.665% | 5 | 194 | +48.381% |
| 2026-02-23 | 104.50 | 104.50 | 104.50 | 104.50 | +0.461% | 5 | 199 | +50.852% |
| 2026-02-17 | 104.01 | 104.02 | 104.01 | 104.02 | +1.443% | 2 | 199 | +51.548% |
| 2026-02-05 | 102.54 | 102.54 | 102.54 | 102.54 | -14.185% | 10 | 200 | +53.735% |
| 2026-02-03 | 119.49 | 119.49 | 119.49 | 119.49 | -7.207% | 1 | 210 | +31.927% |
| 2026-01-29 | 128.77 | 128.77 | 128.77 | 128.77 | -3.180% | 5 | 210 | +22.420% |
| 2026-01-28 | 133.00 | 133.00 | 133.00 | 133.00 | +9.582% | 1 | 205 | +18.526% |
| 2026-01-22 | 121.37 | 121.37 | 121.37 | 121.37 | -6.220% | 1 | 205 | +29.884% |
| 2026-01-13 | 129.41 | 129.42 | 129.41 | 129.42 | +8.066% | 78 | 206 | +21.805% |
| 2025-12-31 | 120.80 | 120.80 | 119.76 | 119.76 | -4.801% | 16 | 128 | +31.630% |
| 2025-12-26 | 125.80 | 125.80 | 125.80 | 125.80 | -0.040% | 1 | 128 | +25.310% |
| 2025-12-24 | 124.42 | 126.16 | 124.42 | 125.85 | +2.970% | 7 | 130 | +25.260% |
| 2025-12-23 | 122.22 | 122.22 | 122.22 | 122.22 | -0.860% | 1 | 130 | +28.981% |
| 2025-12-22 | 123.28 | 123.28 | 123.28 | 123.28 | +3.060% | 1 | 128 | +27.872% |
| 2025-12-19 | 119.62 | 119.62 | 119.62 | 119.62 | +10.208% | 1 | 128 | +31.784% |
| 2025-12-17 | 109.00 | 109.10 | 108.48 | 108.54 | -6.632% | 16 | 127 | +45.237% |
| 2025-12-15 | 116.25 | 116.25 | 116.25 | 116.25 | -2.475% | 1 | 127 | +35.604% |
| 2025-12-12 | 117.98 | 119.61 | 117.98 | 119.20 | -5.209% | 4 | 128 | +32.248% |
| 2025-12-11 | 125.50 | 125.75 | 125.50 | 125.75 | -4.336% | 2 | 126 | +25.360% |
| 2025-12-10 | 131.45 | 131.45 | 131.45 | 131.45 | +2.232% | 4 | 125 | +19.924% |
| 2025-12-09 | 128.58 | 128.58 | 128.58 | 128.58 | -1.290% | 1 | 126 | +22.601% |
| 2025-12-05 | 130.40 | 132.49 | 129.04 | 130.26 | +1.678% | 36 | 126 | +21.019% |
| 2025-12-02 | 128.11 | 128.11 | 128.11 | 128.11 | +11.886% | 1 | 103 | +23.051% |
| 2025-11-25 | 114.35 | 114.50 | 114.35 | 114.50 | +11.165% | 2 | 103 | +37.677% |
| 2025-11-21 | 103.00 | 103.00 | 103.00 | 103.00 | -0.097% | 1 | 102 | +53.049% |
| 2025-11-20 | 108.50 | 108.50 | 103.10 | 103.10 | -11.578% | 2 | 102 | +52.900% |
| 2025-11-17 | 116.60 | 116.60 | 116.60 | 116.60 | -0.588% | 5 | 101 | +35.197% |
| 2025-11-14 | 117.29 | 117.29 | 117.29 | 117.29 | +2.133% | 5 | 101 | +34.402% |
| 2025-11-07 | 119.00 | 119.00 | 114.84 | 114.84 | -14.965% | 2 | 106 | +37.269% |
| 2025-11-05 | 132.15 | 135.05 | 132.15 | 135.05 | -0.479% | 7 | 106 | +16.727% |
| 2025-11-04 | 135.70 | 135.70 | 135.70 | 135.70 | -1.316% | 1 | 108 | +16.168% |
| 2025-10-31 | 137.51 | 137.51 | 137.51 | 137.51 | -0.751% | 5 | 107 | +14.639% |
| 2025-10-30 | 137.48 | 138.55 | 137.13 | 138.55 | -0.424% | 7 | 107 | +13.778% |
| 2025-10-28 | 137.35 | 139.14 | 137.35 | 139.14 | +14.736% | 6 | 101 | +13.296% |
| 2025-10-23 | 121.27 | 121.27 | 121.27 | 121.27 | +7.729% | 3 | 96 | +29.991% |
| 2025-10-16 | 112.57 | 112.57 | 112.57 | 112.57 | +3.418% | 1 | 96 | +40.037% |
| 2025-10-14 | 108.85 | 108.85 | 108.85 | 108.85 | +0.424% | 1 | 96 | +44.823% |
| 2025-10-10 | 123.38 | 123.38 | 108.39 | 108.39 | -7.335% | 9 | 96 | +45.438% |
| 2025-10-07 | 116.97 | 116.97 | 116.97 | 116.97 | +5.894% | 1 | 92 | +34.770% |
| 2025-09-30 | 110.46 | 110.46 | 110.46 | 110.46 | +0.418% | 1 | 92 | +42.712% |
| 2025-09-26 | 109.78 | 110.08 | 109.78 | 110.00 | -0.569% | 10 | 91 | +43.309% |
| 2025-09-24 | 110.63 | 110.63 | 110.63 | 110.63 | -3.892% | 1 | 99 | +42.493% |
| 2025-09-23 | 115.11 | 115.11 | 115.11 | 115.11 | +4.304% | 2 | 98 | +36.947% |
| 2025-09-18 | 110.07 | 110.36 | 110.07 | 110.36 | +14.707% | 3 | 100 | +42.842% |
| 2025-09-09 | 95.90 | 96.28 | 95.90 | 96.21 | +0.501% | 102 | 101 | +63.850% |
| 2025-09-08 | 95.73 | 95.73 | 95.73 | 95.73 | +3.953% | 1 | 50 | +64.671% |
| 2025-09-05 | 92.09 | 92.09 | 92.09 | 92.09 | +3.822% | 1 | 50 | +71.180% |
| 2025-09-03 | 88.70 | 88.70 | 88.70 | 88.70 | +3.743% | 1 | 49 | +77.723% |
| 2025-09-02 | 83.80 | 85.50 | 83.80 | 85.50 | -8.114% | 4 | 49 | +84.374% |
| 2025-08-27 | 92.15 | 93.05 | 92.15 | 93.05 | +7.809% | 4 | 46 | +69.414% |
| 2025-08-21 | 86.00 | 86.31 | 86.00 | 86.31 | +0.454% | 2 | 46 | +82.644% |
| 2025-08-20 | 85.74 | 85.93 | 85.74 | 85.92 | -12.523% | 4 | 45 | +83.473% |
| 2025-08-12 | 98.22 | 98.22 | 98.22 | 98.22 | +8.231% | 2 | 43 | +60.497% |
| 2025-07-21 | 90.75 | 90.75 | 90.75 | 90.75 | +2.542% | 10 | 41 | +73.708% |
| 2025-07-18 | 88.50 | 88.50 | 88.50 | 88.50 | +7.273% | 10 | 43 | +78.124% |
| 2025-07-08 | 82.73 | 82.73 | 82.50 | 82.50 | +2.357% | 4 | 33 | +91.079% |
| 2025-06-27 | 80.60 | 80.60 | 80.60 | 80.60 | +2.964% | 1 | 29 | +95.583% |
| 2025-06-26 | 78.28 | 78.28 | 78.28 | 78.28 | +6.940% | 1 | 30 | +101.380% |
| 2025-06-24 | 73.20 | 73.20 | 73.20 | 73.20 | +3.361% | 1 | 29 | +115.355% |
| 2025-06-18 | 69.00 | 70.93 | 69.00 | 70.82 | +2.638% | 6 | 23 | +122.592% |
| 2025-06-13 | 69.38 | 69.38 | 69.00 | 69.00 | -4.193% | 12 | 23 | +128.464% |
| 2025-06-12 | 72.02 | 72.02 | 72.02 | 72.02 | -2.452% | 1 | 19 | +118.884% |
| 2025-06-11 | 73.83 | 73.83 | 73.83 | 73.83 | +2.542% | 1 | 19 | +113.518% |
| 2025-06-10 | 72.00 | 72.00 | 72.00 | 72.00 | +1.408% | 2 | 19 | +118.944% |
| 2025-06-09 | 70.85 | 71.10 | 70.85 | 71.00 | -0.155% | 4 | 19 | +122.028% |
| 2025-06-05 | 70.29 | 71.11 | 70.29 | 71.11 | +1.979% | 3 | 18 | +121.685% |
| 2025-06-04 | 69.25 | 69.73 | 69.25 | 69.73 | +0.883% | 5 | 12 | +126.072% |
| 2025-06-03 | 69.45 | 69.45 | 69.12 | 69.12 | +7.966% | 2 | 12 | +128.067% |
| 2025-06-02 | 64.02 | 64.02 | 64.02 | 64.02 | -2.110% | 2 | 10 | +146.236% |
| 2025-05-28 | 65.40 | 65.40 | 65.40 | 65.40 | +4.808% | 1 | 8 | +141.040% |
| 2025-05-22 | 62.40 | 62.40 | 62.40 | 62.40 | +1.430% | 3 | 9 | +152.628% |
| 2025-05-21 | 61.52 | 61.52 | 61.52 | 61.52 | -5.296% | 1 | 6 | +156.242% |
| 2025-05-16 | 64.96 | 64.96 | 64.96 | 64.96 | +5.062% | 6 | 5 | +142.672% |
| 2025-05-13 | 61.83 | 61.83 | 61.83 | 61.83 | +9.822% | 1 | 2 | +154.957% |
| 2025-05-12 | 56.30 | 56.30 | 56.30 | 56.30 | +15.987% | 1 | 1 | +180.000% |
| 2025-05-09 | 48.54 | 48.54 | 48.54 | 48.54 | +8.083% | 2 | 1 | +224.763% |
| 2025-05-01 | 44.91 | 44.91 | 44.91 | 44.91 | 0.000% | 1 | 1 | +251.013% |