QQQ261218C00545000
QQQ Dec 18 2026 545.00 Call
optionOPRA
EODNov 5, 2026
114.80USD-26.673%(-41.76)61Vol1,157OI
QQQ261218C00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 144.10 | 144.10 | 114.80 | 114.80 | -26.673% | 61 | 1,181 | 0.000% |
| 2026-10-30 | 156.56 | 156.56 | 156.56 | 156.56 | -9.340% | 2 | 1,183 | -26.673% |
| 2026-10-29 | 172.69 | 172.69 | 172.69 | 172.69 | -8.470% | 1 | 1,182 | -33.522% |
| 2026-10-28 | 188.67 | 188.67 | 188.67 | 188.67 | +11.804% | 2 | 1,180 | -39.153% |
| 2026-10-23 | 168.30 | 168.75 | 167.87 | 168.75 | -6.561% | 20 | 1,187 | -31.970% |
| 2026-10-15 | 180.51 | 180.60 | 180.51 | 180.60 | -13.223% | 20 | 1,190 | -36.434% |
| 2026-10-12 | 208.12 | 208.12 | 208.12 | 208.12 | -6.248% | 1 | 1,191 | -44.840% |
| 2026-10-06 | 221.99 | 221.99 | 221.99 | 221.99 | +29.644% | 1 | 1,191 | -48.286% |
| 2026-09-02 | 171.23 | 171.23 | 171.23 | 171.23 | -7.273% | 1 | 1,191 | -32.956% |
| 2026-08-18 | 184.44 | 184.66 | 184.44 | 184.66 | -1.399% | 20 | 1,172 | -37.832% |
| 2026-08-05 | 186.55 | 187.28 | 186.08 | 187.28 | -4.755% | 20 | 1,156 | -38.701% |
| 2026-07-10 | 196.63 | 196.63 | 196.63 | 196.63 | +5.150% | 1 | 1,157 | -41.616% |
| 2026-06-29 | 187.00 | 187.00 | 187.00 | 187.00 | -1.309% | 1 | 1,158 | -38.610% |
| 2026-06-23 | 198.00 | 198.92 | 189.48 | 189.48 | -10.305% | 61 | 1,116 | -39.413% |
| 2026-06-22 | 211.25 | 211.25 | 211.25 | 211.25 | -0.401% | 1 | 1,116 | -45.657% |
| 2026-06-18 | 212.20 | 212.20 | 212.10 | 212.10 | +9.414% | 2 | 1,116 | -45.875% |
| 2026-06-12 | 193.85 | 193.85 | 193.85 | 193.85 | +11.108% | 1 | 1,115 | -40.779% |
| 2026-06-11 | 174.47 | 174.47 | 174.47 | 174.47 | -16.681% | 2 | 1,115 | -34.201% |
| 2026-05-28 | 209.73 | 209.73 | 209.40 | 209.40 | +12.165% | 6 | 1,116 | -45.177% |
| 2026-05-15 | 187.42 | 187.42 | 186.69 | 186.69 | -4.900% | 4 | 1,116 | -38.508% |
| 2026-05-14 | 196.31 | 196.31 | 196.31 | 196.31 | +5.822% | 2 | 1,116 | -41.521% |
| 2026-05-13 | 185.51 | 185.51 | 185.51 | 185.51 | +0.319% | 1 | 1,117 | -38.117% |
| 2026-05-08 | 184.92 | 184.92 | 184.92 | 184.92 | +15.683% | 1 | 1,117 | -37.919% |
| 2026-05-05 | 156.74 | 159.87 | 156.74 | 159.85 | +5.672% | 10 | 1,117 | -28.183% |
| 2026-05-04 | 151.27 | 151.27 | 151.27 | 151.27 | -1.798% | 1 | 1,121 | -24.109% |
| 2026-05-01 | 153.82 | 154.04 | 152.93 | 154.04 | +9.778% | 23 | 1,123 | -25.474% |
| 2026-04-28 | 140.32 | 140.32 | 140.32 | 140.32 | -2.724% | 1 | 1,123 | -18.187% |
| 2026-04-27 | 143.95 | 144.25 | 143.95 | 144.25 | +7.313% | 39 | 1,123 | -20.416% |
| 2026-04-23 | 134.42 | 134.42 | 134.42 | 134.42 | -0.680% | 1 | 1,096 | -14.596% |
| 2026-04-22 | 135.70 | 135.70 | 134.97 | 135.34 | +2.375% | 11 | 1,097 | -15.177% |
| 2026-04-17 | 132.20 | 132.20 | 132.20 | 132.20 | +8.485% | 1 | 1,093 | -13.162% |
| 2026-04-15 | 118.81 | 121.86 | 118.81 | 121.86 | +8.070% | 5 | 1,093 | -5.794% |
| 2026-04-14 | 112.76 | 112.76 | 112.76 | 112.76 | +9.105% | 1 | 1,097 | +1.809% |
| 2026-04-13 | 103.35 | 103.35 | 103.35 | 103.35 | +3.453% | 2 | 1,098 | +11.079% |
| 2026-04-10 | 99.90 | 99.90 | 99.90 | 99.90 | +35.918% | 1 | 1,098 | +14.915% |
| 2026-03-27 | 73.50 | 73.50 | 73.50 | 73.50 | -13.651% | 1 | 1,099 | +56.190% |
| 2026-03-20 | 85.12 | 85.12 | 85.12 | 85.12 | -3.008% | 1 | 1,100 | +34.868% |
| 2026-03-19 | 87.76 | 87.76 | 87.76 | 87.76 | -7.631% | 1 | 1,099 | +30.811% |
| 2026-03-18 | 95.01 | 95.01 | 95.01 | 95.01 | -6.862% | 1 | 1,098 | +20.829% |
| 2026-03-11 | 102.01 | 102.01 | 102.01 | 102.01 | +8.753% | 2 | 1,097 | +12.538% |
| 2026-03-03 | 93.80 | 93.80 | 93.80 | 93.80 | -7.129% | 1 | 1,097 | +22.388% |
| 2026-02-26 | 101.00 | 101.00 | 101.00 | 101.00 | -5.590% | 1 | 1,098 | +13.663% |
| 2026-02-25 | 107.22 | 107.22 | 106.77 | 106.98 | +7.843% | 4 | 1,096 | +7.310% |
| 2026-02-24 | 99.20 | 99.20 | 99.20 | 99.20 | +3.549% | 1 | 1,096 | +15.726% |
| 2026-02-23 | 96.34 | 96.34 | 95.80 | 95.80 | -6.990% | 6 | 1,097 | +19.833% |
| 2026-02-18 | 103.00 | 103.00 | 103.00 | 103.00 | +6.109% | 1 | 1,097 | +11.456% |
| 2026-02-17 | 92.78 | 97.07 | 92.78 | 97.07 | -1.930% | 6 | 1,097 | +18.265% |
| 2026-02-13 | 99.31 | 99.31 | 98.98 | 98.98 | +1.372% | 10 | 1,099 | +15.983% |
| 2026-02-12 | 99.85 | 99.85 | 97.64 | 97.64 | -1.374% | 4 | 1,099 | +17.575% |
| 2026-02-05 | 98.00 | 99.00 | 98.00 | 99.00 | -5.081% | 2 | 1,096 | +15.960% |
| 2026-02-04 | 103.80 | 104.30 | 103.80 | 104.30 | -3.924% | 2 | 1,096 | +10.067% |
| 2026-02-03 | 108.50 | 108.56 | 108.50 | 108.56 | -0.858% | 7 | 1,096 | +5.748% |
| 2026-01-21 | 109.50 | 109.50 | 109.50 | 109.50 | +1.860% | 1 | 1,096 | +4.840% |
| 2026-01-20 | 107.50 | 107.50 | 107.50 | 107.50 | -6.359% | 1 | 1,097 | +6.791% |
| 2026-01-16 | 117.76 | 117.76 | 114.80 | 114.80 | -4.421% | 2 | 1,097 | 0.000% |
| 2026-01-12 | 120.11 | 120.11 | 120.11 | 120.11 | +1.944% | 1 | 1,097 | -4.421% |
| 2026-01-07 | 117.82 | 117.82 | 117.82 | 117.82 | +5.121% | 1 | 1,097 | -2.563% |
| 2026-01-05 | 112.08 | 112.08 | 112.08 | 112.08 | -0.444% | 1 | 1,097 | +2.427% |
| 2025-12-31 | 112.58 | 112.85 | 112.58 | 112.58 | -4.204% | 3 | 1,097 | +1.972% |
| 2025-12-26 | 117.52 | 117.52 | 117.52 | 117.52 | +2.316% | 2 | 1,097 | -2.314% |
| 2025-12-22 | 116.86 | 116.86 | 114.86 | 114.86 | +10.602% | 9 | 1,100 | -0.052% |
| 2025-12-17 | 103.45 | 103.85 | 103.45 | 103.85 | -5.505% | 12 | 1,100 | +10.544% |
| 2025-12-15 | 109.73 | 109.90 | 109.73 | 109.90 | -1.532% | 4 | 1,090 | +4.459% |
| 2025-12-12 | 111.73 | 111.73 | 111.61 | 111.61 | -10.130% | 3 | 1,086 | +2.858% |
| 2025-12-10 | 121.07 | 124.19 | 120.50 | 124.19 | +3.071% | 4 | 1,083 | -7.561% |
| 2025-12-03 | 120.49 | 120.49 | 120.49 | 120.49 | +3.089% | 1 | 1,081 | -4.722% |
| 2025-11-28 | 116.88 | 116.88 | 116.88 | 116.88 | +1.406% | 1 | 1,080 | -1.780% |
| 2025-11-26 | 115.26 | 115.26 | 115.26 | 115.26 | +9.887% | 1 | 1,081 | -0.399% |
| 2025-11-25 | 104.89 | 104.89 | 104.89 | 104.89 | -3.771% | 1 | 1,081 | +9.448% |
| 2025-11-24 | 105.20 | 109.00 | 105.20 | 109.00 | +6.905% | 12 | 1,080 | +5.321% |
| 2025-11-21 | 97.84 | 101.96 | 97.84 | 101.96 | +5.113% | 7 | 1,084 | +12.593% |
| 2025-11-20 | 115.18 | 115.18 | 97.00 | 97.00 | -12.265% | 5 | 1,078 | +18.351% |
| 2025-11-19 | 110.56 | 110.56 | 110.56 | 110.56 | -0.843% | 1 | 1,080 | +3.835% |
| 2025-11-17 | 111.50 | 111.50 | 111.50 | 111.50 | -4.341% | 9 | 1,081 | +2.960% |
| 2025-11-14 | 116.56 | 116.56 | 116.56 | 116.56 | +2.246% | 2 | 1,072 | -1.510% |
| 2025-11-13 | 118.79 | 118.79 | 114.00 | 114.00 | -6.969% | 1,001 | 1,072 | +0.702% |
| 2025-11-12 | 122.54 | 122.54 | 122.54 | 122.54 | +12.919% | 1 | 79 | -6.316% |
| 2025-11-07 | 111.30 | 111.30 | 108.52 | 108.52 | -19.585% | 2 | 80 | +5.787% |
| 2025-10-29 | 135.65 | 135.65 | 134.95 | 134.95 | +3.616% | 3 | 78 | -14.931% |
| 2025-10-28 | 130.44 | 130.44 | 130.24 | 130.24 | +3.554% | 4 | 79 | -11.855% |
| 2025-10-27 | 125.77 | 125.77 | 125.77 | 125.77 | +6.180% | 2 | 78 | -8.722% |
| 2025-10-24 | 118.45 | 118.45 | 118.45 | 118.45 | +6.233% | 1 | 78 | -3.081% |
| 2025-10-23 | 111.50 | 111.50 | 111.50 | 111.50 | -3.052% | 1 | 78 | +2.960% |
| 2025-10-21 | 115.06 | 115.06 | 115.01 | 115.01 | +2.688% | 2 | 78 | -0.183% |
| 2025-10-15 | 108.17 | 112.00 | 108.17 | 112.00 | +8.844% | 2 | 78 | +2.500% |
| 2025-10-14 | 102.90 | 102.90 | 102.90 | 102.90 | -0.972% | 1 | 78 | +11.565% |
| 2025-10-10 | 107.77 | 107.77 | 103.91 | 103.91 | -9.588% | 6 | 78 | +10.480% |
| 2025-10-09 | 114.85 | 114.93 | 114.85 | 114.93 | +4.959% | 2 | 72 | -0.113% |
| 2025-10-07 | 109.50 | 109.50 | 109.50 | 109.50 | -3.311% | 1 | 71 | +4.840% |
| 2025-10-06 | 113.25 | 113.25 | 113.25 | 113.25 | +3.899% | 1 | 71 | +1.369% |
| 2025-10-01 | 105.60 | 109.00 | 105.60 | 109.00 | +2.050% | 6 | 70 | +5.321% |
| 2025-09-29 | 106.81 | 106.81 | 106.81 | 106.81 | +3.800% | 1 | 66 | +7.481% |
| 2025-09-26 | 102.72 | 102.93 | 102.72 | 102.90 | -0.819% | 12 | 65 | +11.565% |
| 2025-09-24 | 102.42 | 103.75 | 102.42 | 103.75 | -0.116% | 3 | 65 | +10.651% |
| 2025-09-19 | 103.06 | 103.87 | 103.06 | 103.87 | +6.283% | 8 | 65 | +10.523% |
| 2025-09-15 | 97.47 | 97.73 | 97.47 | 97.73 | +2.928% | 3 | 69 | +17.466% |
| 2025-09-12 | 94.95 | 94.95 | 94.95 | 94.95 | +6.602% | 5 | 66 | +20.906% |
| 2025-09-09 | 88.96 | 89.07 | 88.96 | 89.07 | +1.250% | 5 | 71 | +28.887% |
| 2025-09-08 | 88.87 | 88.87 | 87.97 | 87.97 | +1.115% | 9 | 72 | +30.499% |
| 2025-09-05 | 87.00 | 87.00 | 87.00 | 87.00 | +1.826% | 2 | 76 | +31.954% |
| 2025-09-04 | 85.69 | 85.69 | 85.44 | 85.44 | +3.954% | 2 | 76 | +34.363% |
| 2025-09-03 | 82.19 | 82.19 | 82.19 | 82.19 | +1.169% | 1 | 76 | +39.676% |
| 2025-09-02 | 78.00 | 81.24 | 78.00 | 81.24 | -1.742% | 7 | 76 | +41.310% |
| 2025-08-29 | 82.85 | 82.85 | 82.68 | 82.68 | -3.310% | 2 | 71 | +38.849% |
| 2025-08-27 | 85.31 | 85.51 | 85.31 | 85.51 | +0.659% | 2 | 71 | +34.253% |
| 2025-08-26 | 84.95 | 84.95 | 84.95 | 84.95 | -1.278% | 1 | 71 | +35.138% |
| 2025-08-22 | 86.05 | 86.05 | 86.05 | 86.05 | +7.724% | 1 | 70 | +33.411% |
| 2025-08-21 | 79.88 | 79.88 | 79.88 | 79.88 | +1.667% | 1 | 69 | +43.716% |
| 2025-08-05 | 78.57 | 78.57 | 78.57 | 78.57 | +3.422% | 1 | 68 | +46.112% |
| 2025-08-01 | 75.97 | 75.97 | 75.97 | 75.97 | -10.948% | 1 | 68 | +51.112% |
| 2025-07-30 | 85.31 | 85.31 | 85.31 | 85.31 | -2.111% | 1 | 69 | +34.568% |
| 2025-07-29 | 87.15 | 87.15 | 87.15 | 87.15 | +2.699% | 6 | 70 | +31.727% |
| 2025-07-28 | 85.39 | 85.39 | 84.86 | 84.86 | +4.623% | 9 | 76 | +35.282% |
| 2025-07-22 | 81.11 | 81.11 | 81.11 | 81.11 | -1.982% | 1 | 72 | +41.536% |
| 2025-07-21 | 82.75 | 82.75 | 82.75 | 82.75 | +3.749% | 6 | 71 | +38.731% |
| 2025-07-15 | 81.75 | 81.75 | 79.76 | 79.76 | +3.222% | 8 | 75 | +43.932% |
| 2025-07-10 | 77.00 | 77.29 | 77.00 | 77.27 | -1.441% | 6 | 68 | +48.570% |
| 2025-07-09 | 78.95 | 79.32 | 78.40 | 78.40 | +3.144% | 8 | 64 | +46.429% |
| 2025-07-07 | 77.89 | 77.89 | 76.01 | 76.01 | -2.364% | 11 | 64 | +51.033% |
| 2025-07-03 | 77.85 | 77.85 | 77.85 | 77.85 | +3.195% | 2 | 61 | +47.463% |
| 2025-07-02 | 74.21 | 75.44 | 74.21 | 75.44 | +4.098% | 11 | 61 | +52.174% |
| 2025-07-01 | 73.25 | 73.30 | 72.36 | 72.47 | -4.632% | 165 | 69 | +58.410% |
| 2025-06-30 | 75.52 | 75.99 | 75.52 | 75.99 | +1.904% | 4 | 34 | +51.073% |
| 2025-06-27 | 74.40 | 74.83 | 74.40 | 74.57 | +1.649% | 11 | 30 | +53.949% |
| 2025-06-26 | 72.71 | 73.36 | 72.71 | 73.36 | +9.820% | 2 | 27 | +56.489% |
| 2025-06-11 | 67.90 | 67.90 | 66.80 | 66.80 | +4.098% | 3 | 26 | +71.856% |
| 2025-06-05 | 64.17 | 64.17 | 64.17 | 64.17 | +2.279% | 2 | 25 | +78.900% |
| 2025-06-03 | 62.74 | 62.74 | 62.74 | 62.74 | +12.801% | 2 | 23 | +82.977% |
| 2025-05-23 | 55.62 | 55.62 | 55.62 | 55.62 | -7.654% | 2 | 20 | +106.401% |
| 2025-05-19 | 60.10 | 60.23 | 60.10 | 60.23 | +4.493% | 2 | 20 | +90.603% |
| 2025-05-13 | 54.46 | 57.70 | 54.46 | 57.64 | +37.928% | 18 | 19 | +99.167% |
| 2025-05-01 | 41.75 | 41.79 | 41.59 | 41.79 | 0.000% | 18 | 18 | +174.707% |