QQQ261218C00555000
QQQ Dec 18 2026 555.00 Call
optionOPRA
EODNov 5, 2026
106.75USD-25.308%(-36.17)2Vol285OI
QQQ261218C00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 107.04 | 107.04 | 106.75 | 106.75 | -25.308% | 2 | 284 | 0.000% |
| 2026-11-04 | 142.92 | 142.92 | 142.92 | 142.92 | -12.469% | 1 | 284 | -25.308% |
| 2026-10-16 | 163.28 | 163.28 | 163.28 | 163.28 | -13.260% | 5 | 279 | -34.622% |
| 2026-10-14 | 188.24 | 188.24 | 188.24 | 188.24 | -3.333% | 1 | 279 | -43.290% |
| 2026-10-13 | 194.72 | 194.73 | 194.72 | 194.73 | -6.362% | 6 | 285 | -45.181% |
| 2026-10-07 | 207.96 | 207.96 | 207.96 | 207.96 | +30.440% | 1 | 285 | -48.668% |
| 2026-09-14 | 159.43 | 159.43 | 159.43 | 159.43 | -4.327% | 4 | 288 | -33.043% |
| 2026-09-03 | 166.64 | 166.64 | 166.64 | 166.64 | -5.092% | 1 | 288 | -35.940% |
| 2026-08-18 | 175.58 | 175.58 | 175.58 | 175.58 | -2.456% | 1 | 288 | -39.202% |
| 2026-08-05 | 180.00 | 180.00 | 180.00 | 180.00 | -1.169% | 1 | 288 | -40.694% |
| 2026-08-04 | 182.13 | 182.13 | 182.13 | 182.13 | +1.262% | 1 | 289 | -41.388% |
| 2026-07-15 | 177.15 | 179.86 | 177.15 | 179.86 | +2.025% | 2 | 288 | -40.648% |
| 2026-07-13 | 176.29 | 176.29 | 176.29 | 176.29 | -13.583% | 1 | 289 | -39.446% |
| 2026-06-15 | 204.00 | 204.00 | 204.00 | 204.00 | +28.157% | 1 | 289 | -47.672% |
| 2026-06-09 | 159.18 | 159.18 | 159.18 | 159.18 | -19.104% | 1 | 290 | -32.938% |
| 2026-05-27 | 196.77 | 196.77 | 196.77 | 196.77 | +0.965% | 1 | 290 | -45.749% |
| 2026-05-26 | 194.89 | 194.89 | 194.89 | 194.89 | +11.220% | 1 | 289 | -45.226% |
| 2026-05-20 | 175.23 | 175.23 | 175.23 | 175.23 | -1.920% | 1 | 289 | -39.080% |
| 2026-05-13 | 178.66 | 178.66 | 178.66 | 178.66 | -0.595% | 1 | 289 | -40.250% |
| 2026-05-11 | 179.73 | 179.73 | 179.73 | 179.73 | +18.759% | 1 | 289 | -40.605% |
| 2026-05-05 | 148.08 | 151.34 | 148.08 | 151.34 | +13.448% | 5 | 289 | -29.463% |
| 2026-04-30 | 133.40 | 133.40 | 133.40 | 133.40 | +1.145% | 1 | 290 | -19.978% |
| 2026-04-28 | 131.89 | 131.89 | 131.89 | 131.89 | -3.653% | 2 | 290 | -19.061% |
| 2026-04-27 | 134.87 | 136.89 | 134.87 | 136.89 | +6.729% | 2 | 290 | -22.018% |
| 2026-04-22 | 127.36 | 128.26 | 127.36 | 128.26 | +4.865% | 3 | 290 | -16.771% |
| 2026-04-21 | 122.31 | 122.31 | 122.31 | 122.31 | -0.763% | 1 | 292 | -12.722% |
| 2026-04-17 | 120.89 | 123.25 | 120.89 | 123.25 | +4.264% | 3 | 292 | -13.387% |
| 2026-04-16 | 118.21 | 118.21 | 118.21 | 118.21 | +7.640% | 2 | 294 | -9.695% |
| 2026-04-15 | 109.97 | 109.97 | 109.82 | 109.82 | +25.537% | 6 | 293 | -2.795% |
| 2026-04-08 | 87.48 | 87.48 | 87.48 | 87.48 | +18.216% | 2 | 293 | +22.028% |
| 2026-04-02 | 71.83 | 75.81 | 71.83 | 74.00 | -1.030% | 4 | 292 | +44.257% |
| 2026-04-01 | 74.77 | 74.77 | 74.77 | 74.77 | +15.922% | 1 | 292 | +42.771% |
| 2026-03-31 | 64.50 | 64.50 | 64.50 | 64.50 | +7.054% | 1 | 292 | +65.504% |
| 2026-03-30 | 60.25 | 60.25 | 60.25 | 60.25 | -3.754% | 1 | 293 | +77.178% |
| 2026-03-27 | 65.94 | 65.94 | 62.60 | 62.60 | -11.980% | 6 | 292 | +70.527% |
| 2026-03-26 | 74.37 | 74.37 | 71.12 | 71.12 | -12.273% | 8 | 296 | +50.098% |
| 2026-03-23 | 83.73 | 83.73 | 81.07 | 81.07 | +7.420% | 3 | 289 | +31.676% |
| 2026-03-20 | 79.33 | 79.33 | 75.47 | 75.47 | -7.376% | 48 | 290 | +41.447% |
| 2026-03-19 | 81.25 | 83.76 | 81.25 | 81.48 | -7.755% | 12 | 305 | +31.014% |
| 2026-03-16 | 88.33 | 88.33 | 88.33 | 88.33 | +4.594% | 1 | 303 | +20.854% |
| 2026-03-13 | 84.45 | 84.45 | 84.45 | 84.45 | -5.516% | 4 | 303 | +26.406% |
| 2026-03-12 | 90.00 | 90.25 | 89.38 | 89.38 | -0.357% | 35 | 299 | +19.434% |
| 2026-03-03 | 89.70 | 89.70 | 89.70 | 89.70 | -3.153% | 3 | 291 | +19.008% |
| 2026-02-26 | 92.62 | 92.62 | 92.62 | 92.62 | -7.250% | 3 | 288 | +15.256% |
| 2026-02-25 | 99.86 | 99.86 | 99.86 | 99.86 | +11.389% | 1 | 292 | +6.900% |
| 2026-02-23 | 89.65 | 89.65 | 89.65 | 89.65 | -4.850% | 3 | 292 | +19.074% |
| 2026-02-20 | 94.22 | 94.22 | 94.22 | 94.22 | +4.399% | 1 | 291 | +13.299% |
| 2026-02-13 | 93.13 | 93.13 | 90.15 | 90.25 | -7.852% | 5 | 290 | +18.283% |
| 2026-02-11 | 97.94 | 97.94 | 97.94 | 97.94 | +10.045% | 8 | 290 | +8.995% |
| 2026-02-05 | 89.00 | 89.00 | 89.00 | 89.00 | -15.011% | 1 | 290 | +19.944% |
| 2026-02-03 | 104.72 | 104.72 | 104.72 | 104.72 | -9.911% | 1 | 289 | +1.939% |
| 2026-01-28 | 116.24 | 116.24 | 116.24 | 116.24 | +1.290% | 1 | 289 | -8.164% |
| 2026-01-27 | 114.87 | 114.87 | 114.76 | 114.76 | +3.818% | 48 | 288 | -6.980% |
| 2026-01-26 | 110.54 | 110.54 | 110.54 | 110.54 | +5.578% | 1 | 253 | -3.429% |
| 2026-01-23 | 104.70 | 104.70 | 104.70 | 104.70 | +2.849% | 1 | 253 | +1.958% |
| 2026-01-20 | 101.80 | 101.80 | 101.80 | 101.80 | -4.975% | 1 | 253 | +4.862% |
| 2026-01-08 | 107.13 | 107.13 | 107.13 | 107.13 | -2.039% | 1 | 253 | -0.355% |
| 2025-12-24 | 109.36 | 109.36 | 109.36 | 109.36 | +2.387% | 1 | 254 | -2.387% |
| 2025-12-22 | 106.81 | 106.81 | 106.81 | 106.81 | +2.045% | 1 | 254 | -0.056% |
| 2025-12-19 | 104.67 | 104.67 | 104.67 | 104.67 | +10.645% | 1 | 254 | +1.987% |
| 2025-12-17 | 96.82 | 96.82 | 94.60 | 94.60 | -16.490% | 4 | 254 | +12.844% |
| 2025-12-10 | 113.10 | 113.28 | 113.10 | 113.28 | -1.624% | 2 | 254 | -5.764% |
| 2025-12-08 | 114.99 | 115.16 | 114.98 | 115.15 | -0.035% | 8 | 253 | -7.295% |
| 2025-12-05 | 115.14 | 115.19 | 115.14 | 115.19 | +2.665% | 2 | 249 | -7.327% |
| 2025-12-03 | 112.28 | 112.36 | 112.20 | 112.20 | +0.340% | 3 | 248 | -4.857% |
| 2025-12-02 | 113.20 | 113.38 | 111.82 | 111.82 | +1.627% | 11 | 246 | -4.534% |
| 2025-12-01 | 109.20 | 110.03 | 109.20 | 110.03 | +2.059% | 277 | 242 | -2.981% |
| 2025-11-26 | 107.81 | 107.81 | 107.81 | 107.81 | +8.091% | 1 | 127 | -0.983% |
| 2025-11-24 | 99.74 | 99.74 | 99.74 | 99.74 | +8.590% | 1 | 127 | +7.028% |
| 2025-11-20 | 93.50 | 93.50 | 91.85 | 91.85 | -8.113% | 2 | 127 | +16.222% |
| 2025-11-18 | 100.90 | 100.90 | 97.50 | 99.96 | -14.197% | 14 | 128 | +6.793% |
| 2025-11-11 | 116.30 | 116.56 | 116.30 | 116.50 | +0.857% | 4 | 126 | -8.369% |
| 2025-11-10 | 115.41 | 115.51 | 115.41 | 115.51 | +11.604% | 2 | 126 | -7.584% |
| 2025-11-07 | 101.52 | 103.50 | 101.52 | 103.50 | -9.155% | 4 | 125 | +3.140% |
| 2025-11-06 | 113.93 | 113.93 | 113.93 | 113.93 | -1.085% | 2 | 126 | -6.302% |
| 2025-11-04 | 115.54 | 115.54 | 115.18 | 115.18 | -6.068% | 3 | 128 | -7.319% |
| 2025-10-30 | 123.53 | 123.53 | 122.62 | 122.62 | -3.274% | 4 | 128 | -12.942% |
| 2025-10-29 | 127.09 | 127.21 | 126.77 | 126.77 | +3.292% | 3 | 128 | -15.792% |
| 2025-10-28 | 122.73 | 122.73 | 122.73 | 122.73 | +9.580% | 1 | 127 | -13.020% |
| 2025-10-24 | 111.29 | 112.00 | 111.29 | 112.00 | +8.685% | 15 | 127 | -4.688% |
| 2025-10-22 | 101.13 | 103.05 | 101.13 | 103.05 | -0.396% | 14 | 126 | +3.590% |
| 2025-10-17 | 103.32 | 103.46 | 103.32 | 103.46 | +0.671% | 2 | 111 | +3.180% |
| 2025-10-15 | 101.50 | 102.77 | 101.50 | 102.77 | +3.578% | 3 | 110 | +3.873% |
| 2025-10-13 | 99.22 | 99.22 | 99.22 | 99.22 | +4.442% | 1 | 112 | +7.589% |
| 2025-10-10 | 108.94 | 109.00 | 95.00 | 95.00 | -7.722% | 9 | 111 | +12.368% |
| 2025-10-07 | 102.73 | 102.98 | 102.73 | 102.95 | +4.698% | 4 | 107 | +3.691% |
| 2025-09-30 | 98.33 | 98.33 | 98.33 | 98.33 | +2.770% | 1 | 107 | +8.563% |
| 2025-09-26 | 96.10 | 96.10 | 95.68 | 95.68 | +2.529% | 5 | 107 | +11.570% |
| 2025-09-25 | 93.32 | 93.32 | 93.32 | 93.32 | -5.680% | 2 | 107 | +14.391% |
| 2025-09-24 | 98.94 | 98.94 | 98.94 | 98.94 | -1.758% | 1 | 105 | +7.894% |
| 2025-09-23 | 100.71 | 100.71 | 100.71 | 100.71 | +4.732% | 1 | 105 | +5.997% |
| 2025-09-18 | 95.91 | 96.16 | 95.90 | 96.16 | +4.658% | 13 | 104 | +11.013% |
| 2025-09-16 | 91.88 | 91.88 | 91.88 | 91.88 | +4.564% | 1 | 100 | +16.184% |
| 2025-09-12 | 87.87 | 87.87 | 87.87 | 87.87 | +2.532% | 3 | 100 | +21.486% |
| 2025-09-11 | 85.70 | 85.70 | 85.70 | 85.70 | +4.233% | 1 | 100 | +24.562% |
| 2025-09-09 | 82.20 | 82.43 | 82.07 | 82.22 | +6.379% | 124 | 99 | +29.835% |
| 2025-09-05 | 77.19 | 77.31 | 77.19 | 77.29 | +7.482% | 4 | 98 | +38.116% |
| 2025-09-02 | 71.72 | 71.91 | 71.72 | 71.91 | -10.815% | 2 | 98 | +48.449% |
| 2025-08-28 | 80.63 | 80.63 | 80.63 | 80.63 | +2.818% | 1 | 98 | +32.395% |
| 2025-08-27 | 78.28 | 78.42 | 78.28 | 78.42 | +0.914% | 2 | 99 | +36.126% |
| 2025-08-26 | 77.71 | 77.71 | 77.71 | 77.71 | +5.584% | 1 | 98 | +37.370% |
| 2025-08-21 | 73.60 | 73.60 | 73.60 | 73.60 | +1.798% | 1 | 98 | +45.041% |
| 2025-08-20 | 71.00 | 72.30 | 71.00 | 72.30 | -12.480% | 2 | 97 | +47.649% |
| 2025-08-18 | 81.93 | 82.61 | 81.93 | 82.61 | -0.697% | 3 | 97 | +29.222% |
| 2025-08-15 | 83.19 | 83.19 | 83.19 | 83.19 | -2.129% | 1 | 97 | +28.321% |
| 2025-08-14 | 85.65 | 85.65 | 85.00 | 85.00 | +3.988% | 2 | 96 | +25.588% |
| 2025-08-11 | 82.09 | 82.09 | 81.74 | 81.74 | -1.101% | 2 | 94 | +30.597% |
| 2025-08-08 | 82.65 | 82.65 | 82.65 | 82.65 | +6.714% | 1 | 94 | +29.159% |
| 2025-08-07 | 77.45 | 77.45 | 77.45 | 77.45 | +1.600% | 4 | 93 | +37.831% |
| 2025-08-05 | 76.23 | 76.23 | 76.23 | 76.23 | +4.168% | 1 | 93 | +40.037% |
| 2025-08-04 | 73.18 | 73.18 | 73.18 | 73.18 | +5.507% | 1 | 93 | +45.873% |
| 2025-08-01 | 71.75 | 71.88 | 69.36 | 69.36 | -12.002% | 13 | 92 | +53.907% |
| 2025-07-29 | 78.79 | 78.82 | 78.79 | 78.82 | +0.229% | 4 | 87 | +35.435% |
| 2025-07-25 | 78.64 | 78.64 | 78.64 | 78.64 | +1.314% | 1 | 88 | +35.745% |
| 2025-07-24 | 77.50 | 78.11 | 76.91 | 77.62 | +4.370% | 31 | 88 | +37.529% |
| 2025-07-22 | 74.37 | 74.37 | 74.37 | 74.37 | +2.778% | 10 | 60 | +43.539% |
| 2025-07-14 | 72.51 | 72.51 | 72.36 | 72.36 | +1.203% | 3 | 60 | +47.526% |
| 2025-07-11 | 71.50 | 71.50 | 71.50 | 71.50 | -0.667% | 1 | 60 | +49.301% |
| 2025-07-10 | 72.03 | 72.03 | 71.15 | 71.98 | -1.411% | 5 | 59 | +48.305% |
| 2025-07-09 | 72.56 | 73.01 | 72.56 | 73.01 | +4.003% | 17 | 58 | +46.213% |
| 2025-07-07 | 71.00 | 71.00 | 70.07 | 70.20 | -4.216% | 13 | 56 | +52.066% |
| 2025-07-03 | 72.90 | 74.22 | 72.90 | 73.29 | +6.110% | 3 | 57 | +45.654% |
| 2025-07-02 | 67.00 | 69.07 | 67.00 | 69.07 | -0.576% | 6 | 57 | +54.553% |
| 2025-06-30 | 69.86 | 70.19 | 69.41 | 69.47 | +0.667% | 4 | 54 | +53.663% |
| 2025-06-27 | 67.66 | 69.01 | 67.66 | 69.01 | +3.463% | 6 | 55 | +54.688% |
| 2025-06-26 | 66.49 | 66.71 | 66.49 | 66.70 | +5.789% | 20 | 54 | +60.045% |
| 2025-06-24 | 63.05 | 63.05 | 63.05 | 63.05 | +9.026% | 1 | 44 | +69.310% |
| 2025-06-13 | 57.86 | 57.86 | 57.82 | 57.83 | -5.010% | 30 | 43 | +84.593% |
| 2025-06-12 | 60.88 | 60.88 | 60.88 | 60.88 | +1.670% | 3 | 43 | +75.345% |
| 2025-06-11 | 59.88 | 59.88 | 59.88 | 59.88 | 0.000% | 1 | 41 | +78.273% |
| 2025-06-06 | 59.88 | 59.89 | 59.88 | 59.88 | +12.051% | 40 | 40 | +78.273% |
| 2025-06-02 | 53.44 | 53.44 | 53.44 | 53.44 | -2.035% | 1 | 21 | +99.757% |
| 2025-05-29 | 54.55 | 54.55 | 54.55 | 54.55 | -0.944% | 4 | 21 | +95.692% |
| 2025-05-19 | 52.09 | 55.07 | 52.09 | 55.07 | -0.326% | 2 | 17 | +93.844% |
| 2025-05-16 | 55.20 | 55.25 | 54.70 | 55.25 | +1.619% | 10 | 17 | +93.213% |
| 2025-05-15 | 53.37 | 55.80 | 53.20 | 54.37 | +13.578% | 5 | 21 | +96.340% |
| 2025-05-12 | 46.75 | 47.87 | 46.75 | 47.87 | +20.640% | 6 | 22 | +123.000% |
| 2025-05-09 | 39.68 | 39.68 | 39.68 | 39.68 | -2.121% | 2 | 17 | +169.027% |
| 2025-05-08 | 40.54 | 40.54 | 40.54 | 40.54 | +7.022% | 1 | 17 | +163.320% |
| 2025-05-06 | 37.85 | 37.88 | 37.85 | 37.88 | -7.089% | 2 | 16 | +181.811% |
| 2025-05-02 | 40.77 | 40.77 | 40.77 | 40.77 | 0.000% | 30 | 15 | +161.835% |