QQQ261218C00565000
QQQ Dec 18 2026 565.00 Call
optionOPRA
EODNov 4, 2026
139.84USD+8.927%(+11.46)1Vol605OI
QQQ261218C00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 139.84 | 139.84 | 139.84 | 139.84 | +8.927% | 1 | 602 | 0.000% |
| 2026-11-03 | 128.58 | 128.58 | 128.38 | 128.38 | -17.040% | 2 | 602 | +8.927% |
| 2026-10-29 | 154.75 | 154.75 | 154.75 | 154.75 | -5.300% | 11 | 602 | -9.635% |
| 2026-10-15 | 163.41 | 163.41 | 163.41 | 163.41 | -19.684% | 5 | 602 | -14.424% |
| 2026-10-06 | 203.46 | 203.46 | 203.46 | 203.46 | +12.409% | 1 | 602 | -31.269% |
| 2026-09-29 | 181.00 | 181.00 | 181.00 | 181.00 | +0.011% | 33 | 577 | -22.740% |
| 2026-09-28 | 180.94 | 180.98 | 180.94 | 180.98 | -2.326% | 35 | 571 | -22.732% |
| 2026-09-25 | 185.29 | 185.29 | 185.29 | 185.29 | +1.429% | 1 | 570 | -24.529% |
| 2026-09-23 | 182.68 | 182.68 | 182.68 | 182.68 | +14.154% | 1 | 570 | -23.451% |
| 2026-09-18 | 160.03 | 160.03 | 160.03 | 160.03 | +6.886% | 1 | 569 | -12.616% |
| 2026-09-14 | 149.72 | 149.72 | 149.72 | 149.72 | -2.962% | 20 | 569 | -6.599% |
| 2026-09-10 | 154.07 | 154.29 | 154.07 | 154.29 | -6.497% | 6 | 567 | -9.365% |
| 2026-08-06 | 165.01 | 165.01 | 165.01 | 165.01 | -1.551% | 3 | 568 | -15.254% |
| 2026-08-05 | 167.61 | 167.61 | 167.61 | 167.61 | +36.313% | 1 | 567 | -16.568% |
| 2026-07-29 | 122.33 | 122.96 | 122.33 | 122.96 | -27.764% | 2 | 569 | +13.728% |
| 2026-06-26 | 170.22 | 170.22 | 170.22 | 170.22 | -2.959% | 4 | 571 | -17.847% |
| 2026-06-24 | 175.34 | 175.52 | 175.34 | 175.41 | +0.712% | 3 | 574 | -20.278% |
| 2026-06-23 | 175.46 | 175.59 | 174.17 | 174.17 | -10.022% | 11 | 579 | -19.711% |
| 2026-06-22 | 193.77 | 193.77 | 192.92 | 193.57 | +22.126% | 8 | 583 | -27.757% |
| 2026-06-10 | 158.50 | 158.50 | 158.50 | 158.50 | +5.078% | 1 | 585 | -11.773% |
| 2026-06-09 | 154.45 | 154.45 | 150.84 | 150.84 | -19.337% | 2 | 584 | -7.292% |
| 2026-05-26 | 187.00 | 187.00 | 187.00 | 187.00 | +14.780% | 1 | 584 | -25.219% |
| 2026-05-19 | 162.92 | 162.92 | 162.92 | 162.92 | -8.426% | 1 | 584 | -14.166% |
| 2026-05-14 | 177.91 | 177.91 | 177.91 | 177.91 | +5.874% | 1 | 584 | -21.398% |
| 2026-05-08 | 168.50 | 169.21 | 168.04 | 168.04 | +6.604% | 10 | 585 | -16.782% |
| 2026-05-07 | 158.00 | 158.00 | 157.63 | 157.63 | +2.284% | 2 | 585 | -11.286% |
| 2026-05-06 | 152.36 | 154.11 | 152.24 | 154.11 | +8.666% | 4 | 586 | -9.260% |
| 2026-05-05 | 141.82 | 141.82 | 141.82 | 141.82 | +5.427% | 1 | 587 | -1.396% |
| 2026-05-04 | 134.52 | 134.52 | 134.52 | 134.52 | -1.767% | 48 | 588 | +3.955% |
| 2026-05-01 | 136.94 | 136.94 | 136.94 | 136.94 | +10.329% | 1 | 600 | +2.118% |
| 2026-04-28 | 123.14 | 124.12 | 123.14 | 124.12 | -2.819% | 4 | 600 | +12.665% |
| 2026-04-27 | 126.41 | 127.72 | 126.41 | 127.72 | -0.063% | 4 | 600 | +9.490% |
| 2026-04-24 | 124.41 | 127.80 | 124.41 | 127.80 | +8.784% | 3 | 597 | +9.421% |
| 2026-04-23 | 121.46 | 121.46 | 117.48 | 117.48 | -1.228% | 69 | 597 | +19.033% |
| 2026-04-22 | 119.00 | 119.25 | 118.80 | 118.94 | +2.720% | 30 | 569 | +17.572% |
| 2026-04-21 | 115.79 | 115.79 | 115.79 | 115.79 | +1.118% | 1 | 572 | +20.770% |
| 2026-04-17 | 114.51 | 114.51 | 114.51 | 114.51 | +6.580% | 1 | 572 | +22.120% |
| 2026-04-16 | 107.44 | 107.44 | 107.44 | 107.44 | +1.579% | 3 | 572 | +30.156% |
| 2026-04-15 | 101.44 | 105.77 | 101.44 | 105.77 | +9.188% | 17 | 572 | +32.211% |
| 2026-04-14 | 96.29 | 96.87 | 96.07 | 96.87 | +10.080% | 10 | 571 | +44.358% |
| 2026-04-13 | 87.49 | 88.00 | 87.49 | 88.00 | +3.105% | 2 | 572 | +58.909% |
| 2026-04-10 | 85.35 | 85.35 | 85.35 | 85.35 | +1.438% | 2 | 574 | +63.843% |
| 2026-04-09 | 84.18 | 84.18 | 83.85 | 84.14 | +1.276% | 10 | 574 | +66.199% |
| 2026-04-08 | 83.08 | 83.08 | 83.08 | 83.08 | +18.297% | 10 | 571 | +68.320% |
| 2026-04-01 | 70.23 | 70.23 | 70.23 | 70.23 | +9.222% | 1 | 571 | +99.117% |
| 2026-03-31 | 57.44 | 64.30 | 57.15 | 64.30 | +13.504% | 27 | 571 | +117.481% |
| 2026-03-30 | 56.65 | 56.65 | 56.65 | 56.65 | -0.176% | 1 | 570 | +146.849% |
| 2026-03-27 | 60.98 | 61.50 | 56.57 | 56.75 | -12.907% | 31 | 569 | +146.414% |
| 2026-03-26 | 64.65 | 65.16 | 64.65 | 65.16 | -11.202% | 4 | 556 | +114.610% |
| 2026-03-25 | 73.33 | 73.38 | 73.33 | 73.38 | +6.471% | 2 | 556 | +90.570% |
| 2026-03-20 | 73.80 | 73.80 | 68.92 | 68.92 | -15.519% | 4 | 555 | +102.902% |
| 2026-03-16 | 81.09 | 81.72 | 81.08 | 81.58 | -1.876% | 5 | 556 | +71.415% |
| 2026-03-05 | 83.14 | 83.14 | 83.14 | 83.14 | +3.821% | 11 | 563 | +68.198% |
| 2026-03-03 | 80.08 | 80.08 | 80.08 | 80.08 | -2.697% | 11 | 563 | +74.625% |
| 2026-02-23 | 83.59 | 83.59 | 82.30 | 82.30 | -1.248% | 53 | 552 | +69.915% |
| 2026-02-19 | 83.34 | 83.34 | 83.34 | 83.34 | -5.841% | 3 | 501 | +67.795% |
| 2026-02-06 | 88.51 | 88.51 | 88.51 | 88.51 | -3.605% | 1 | 499 | +57.993% |
| 2026-02-04 | 91.82 | 91.82 | 91.82 | 91.82 | -10.889% | 1 | 500 | +52.298% |
| 2026-02-02 | 103.04 | 103.04 | 103.04 | 103.04 | -2.100% | 1 | 500 | +35.714% |
| 2026-01-29 | 103.10 | 105.25 | 103.10 | 105.25 | -3.688% | 2 | 500 | +32.865% |
| 2026-01-28 | 109.27 | 109.28 | 109.02 | 109.28 | +2.726% | 6 | 499 | +27.965% |
| 2026-01-27 | 107.00 | 107.00 | 106.38 | 106.38 | +3.472% | 2 | 501 | +31.453% |
| 2026-01-26 | 102.81 | 102.81 | 102.81 | 102.81 | +7.340% | 2 | 501 | +36.018% |
| 2026-01-21 | 95.33 | 95.78 | 95.33 | 95.78 | +4.222% | 2 | 501 | +46.001% |
| 2026-01-20 | 93.82 | 93.82 | 91.90 | 91.90 | -11.182% | 2 | 502 | +52.165% |
| 2026-01-15 | 103.47 | 103.47 | 103.47 | 103.47 | +7.748% | 3 | 501 | +35.150% |
| 2026-01-14 | 96.03 | 96.03 | 96.03 | 96.03 | -6.767% | 3 | 501 | +45.621% |
| 2026-01-13 | 103.00 | 103.00 | 103.00 | 103.00 | -1.671% | 2 | 501 | +35.767% |
| 2026-01-07 | 101.48 | 104.75 | 101.48 | 104.75 | +6.173% | 7 | 501 | +33.499% |
| 2026-01-05 | 98.66 | 98.66 | 98.66 | 98.66 | +5.496% | 10 | 491 | +41.739% |
| 2026-01-02 | 93.52 | 93.52 | 93.52 | 93.52 | -2.196% | 1 | 491 | +49.530% |
| 2025-12-31 | 95.79 | 95.79 | 95.62 | 95.62 | -4.275% | 4 | 491 | +46.246% |
| 2025-12-30 | 99.89 | 99.89 | 99.89 | 99.89 | +0.342% | 1 | 491 | +39.994% |
| 2025-12-29 | 99.55 | 99.55 | 99.55 | 99.55 | -3.471% | 10 | 491 | +40.472% |
| 2025-12-24 | 102.93 | 103.13 | 102.93 | 103.13 | +17.193% | 2 | 501 | +35.596% |
| 2025-12-17 | 88.00 | 88.00 | 88.00 | 88.00 | -5.142% | 1 | 501 | +58.909% |
| 2025-12-16 | 92.77 | 92.77 | 92.77 | 92.77 | -6.208% | 1 | 501 | +50.738% |
| 2025-12-15 | 98.91 | 98.91 | 98.91 | 98.91 | -0.593% | 10 | 501 | +41.381% |
| 2025-12-12 | 99.50 | 99.50 | 99.50 | 99.50 | -6.844% | 3 | 491 | +40.543% |
| 2025-12-11 | 104.69 | 106.81 | 104.69 | 106.81 | -0.707% | 19 | 488 | +30.924% |
| 2025-12-05 | 107.33 | 107.57 | 107.33 | 107.57 | +2.839% | 20 | 478 | +29.999% |
| 2025-12-04 | 104.60 | 104.60 | 104.60 | 104.60 | -0.381% | 2 | 478 | +33.690% |
| 2025-12-03 | 105.12 | 105.12 | 105.00 | 105.00 | -1.556% | 2 | 478 | +33.181% |
| 2025-12-02 | 105.11 | 106.66 | 105.11 | 106.66 | +3.775% | 2 | 477 | +31.108% |
| 2025-12-01 | 102.58 | 102.78 | 102.49 | 102.78 | +1.632% | 24 | 475 | +36.058% |
| 2025-11-26 | 101.13 | 101.13 | 101.13 | 101.13 | +5.070% | 1 | 466 | +38.277% |
| 2025-11-25 | 91.30 | 96.25 | 91.30 | 96.25 | +0.522% | 4 | 466 | +45.288% |
| 2025-11-24 | 94.25 | 95.75 | 94.13 | 95.75 | +8.192% | 3 | 467 | +46.047% |
| 2025-11-21 | 82.41 | 88.50 | 82.41 | 88.50 | +3.376% | 3 | 467 | +58.011% |
| 2025-11-20 | 85.61 | 85.61 | 85.61 | 85.61 | -11.915% | 1 | 467 | +63.345% |
| 2025-11-19 | 97.19 | 97.19 | 97.19 | 97.19 | +6.802% | 1 | 467 | +43.883% |
| 2025-11-18 | 91.20 | 91.20 | 91.00 | 91.00 | -10.415% | 2 | 466 | +53.670% |
| 2025-11-17 | 101.58 | 101.58 | 101.58 | 101.58 | -0.781% | 1 | 466 | +37.665% |
| 2025-11-14 | 96.25 | 102.38 | 96.25 | 102.38 | +2.003% | 4 | 466 | +36.589% |
| 2025-11-13 | 101.52 | 101.64 | 100.23 | 100.37 | -7.833% | 4 | 466 | +39.324% |
| 2025-11-12 | 108.90 | 108.90 | 108.90 | 108.90 | +0.787% | 1 | 462 | +28.411% |
| 2025-11-11 | 108.05 | 108.05 | 108.05 | 108.05 | -7.468% | 1 | 462 | +29.422% |
| 2025-11-03 | 116.77 | 116.77 | 116.77 | 116.77 | -0.222% | 1 | 462 | +19.757% |
| 2025-10-31 | 117.03 | 117.03 | 117.03 | 117.03 | +0.888% | 1 | 462 | +19.491% |
| 2025-10-30 | 116.00 | 116.00 | 116.00 | 116.00 | -3.654% | 1 | 462 | +20.552% |
| 2025-10-29 | 120.46 | 120.46 | 120.40 | 120.40 | +10.206% | 6 | 461 | +16.146% |
| 2025-10-27 | 110.14 | 110.45 | 109.25 | 109.25 | +4.246% | 14 | 461 | +28.000% |
| 2025-10-24 | 103.60 | 104.80 | 103.60 | 104.80 | +8.567% | 54 | 461 | +33.435% |
| 2025-10-23 | 96.53 | 96.53 | 96.53 | 96.53 | +0.994% | 3 | 502 | +44.867% |
| 2025-10-22 | 95.00 | 95.58 | 93.55 | 95.58 | -4.334% | 13 | 500 | +46.307% |
| 2025-10-21 | 99.91 | 99.91 | 99.91 | 99.91 | -0.893% | 5 | 495 | +39.966% |
| 2025-10-20 | 99.29 | 101.26 | 99.29 | 100.81 | +6.587% | 18 | 490 | +38.716% |
| 2025-10-17 | 94.58 | 94.58 | 94.58 | 94.58 | +8.091% | 1 | 494 | +47.854% |
| 2025-10-14 | 87.50 | 87.50 | 87.50 | 87.50 | -7.113% | 5 | 494 | +59.817% |
| 2025-10-13 | 93.29 | 94.77 | 92.55 | 94.20 | +7.657% | 12 | 489 | +48.450% |
| 2025-10-10 | 92.00 | 93.23 | 87.50 | 87.50 | -11.616% | 19 | 482 | +59.817% |
| 2025-10-09 | 101.36 | 101.40 | 99.00 | 99.00 | -0.602% | 5 | 479 | +41.253% |
| 2025-10-08 | 99.60 | 99.60 | 99.60 | 99.60 | +3.837% | 1 | 479 | +40.402% |
| 2025-10-07 | 96.50 | 96.50 | 95.92 | 95.92 | -3.052% | 32 | 466 | +45.788% |
| 2025-10-06 | 97.35 | 98.94 | 97.35 | 98.94 | +1.581% | 3 | 466 | +41.338% |
| 2025-10-03 | 96.30 | 97.40 | 96.30 | 97.40 | +1.058% | 42 | 467 | +43.573% |
| 2025-10-02 | 95.66 | 96.38 | 95.66 | 96.38 | +1.817% | 3 | 470 | +45.092% |
| 2025-10-01 | 90.42 | 94.66 | 90.42 | 94.66 | +4.102% | 3 | 469 | +47.729% |
| 2025-09-30 | 90.93 | 90.93 | 90.93 | 90.93 | -0.601% | 1 | 468 | +53.789% |
| 2025-09-29 | 92.91 | 92.91 | 90.88 | 91.48 | +3.707% | 41 | 468 | +52.864% |
| 2025-09-25 | 88.21 | 88.21 | 88.21 | 88.21 | -0.664% | 2 | 434 | +58.531% |
| 2025-09-24 | 88.80 | 88.80 | 88.80 | 88.80 | -5.280% | 1 | 434 | +57.477% |
| 2025-09-23 | 93.75 | 93.75 | 93.75 | 93.75 | -0.878% | 1 | 433 | +49.163% |
| 2025-09-22 | 94.58 | 94.58 | 94.58 | 94.58 | +5.972% | 1 | 432 | +47.854% |
| 2025-09-19 | 89.25 | 89.25 | 89.25 | 89.25 | +0.123% | 1 | 432 | +56.683% |
| 2025-09-18 | 88.80 | 89.14 | 88.80 | 89.14 | +7.268% | 3 | 433 | +56.877% |
| 2025-09-17 | 83.10 | 83.10 | 83.10 | 83.10 | -2.350% | 1 | 430 | +68.279% |
| 2025-09-16 | 85.39 | 85.39 | 84.62 | 85.10 | +1.057% | 3 | 429 | +64.324% |
| 2025-09-15 | 84.26 | 84.37 | 84.21 | 84.21 | +4.622% | 3 | 428 | +66.061% |
| 2025-09-12 | 80.15 | 80.49 | 80.15 | 80.49 | +5.010% | 4 | 427 | +73.736% |
| 2025-09-10 | 78.03 | 78.03 | 76.65 | 76.65 | +1.322% | 124 | 425 | +82.440% |
| 2025-09-09 | 75.58 | 75.65 | 75.57 | 75.65 | +0.532% | 10 | 327 | +84.851% |
| 2025-09-08 | 75.25 | 75.25 | 75.25 | 75.25 | +3.722% | 1 | 327 | +85.834% |
| 2025-09-05 | 72.55 | 72.55 | 72.55 | 72.55 | +2.183% | 1 | 328 | +92.750% |
| 2025-09-04 | 71.00 | 71.00 | 71.00 | 71.00 | +3.953% | 1 | 328 | +96.958% |
| 2025-09-03 | 69.80 | 69.80 | 68.30 | 68.30 | +5.597% | 2 | 329 | +104.744% |
| 2025-09-02 | 66.39 | 66.39 | 64.68 | 64.68 | -8.786% | 21 | 328 | +116.203% |
| 2025-08-29 | 70.69 | 71.38 | 70.69 | 70.91 | -6.017% | 4 | 306 | +97.208% |
| 2025-08-28 | 75.45 | 75.45 | 75.45 | 75.45 | +5.702% | 1 | 306 | +85.341% |
| 2025-08-26 | 71.38 | 71.38 | 71.38 | 71.38 | -2.219% | 1 | 305 | +95.909% |
| 2025-08-22 | 68.68 | 73.00 | 68.68 | 73.00 | +8.955% | 2 | 305 | +91.562% |
| 2025-08-21 | 68.41 | 68.41 | 67.00 | 67.00 | -2.361% | 27 | 307 | +108.716% |
| 2025-08-20 | 67.40 | 68.64 | 67.26 | 68.62 | -3.216% | 24 | 280 | +103.789% |
| 2025-08-19 | 71.86 | 71.86 | 70.90 | 70.90 | -7.320% | 4 | 268 | +97.236% |
| 2025-08-15 | 76.50 | 76.50 | 76.50 | 76.50 | -2.361% | 1 | 266 | +82.797% |
| 2025-08-14 | 78.35 | 78.35 | 78.35 | 78.35 | +5.309% | 1 | 265 | +78.481% |
| 2025-08-11 | 74.40 | 74.40 | 74.40 | 74.40 | +3.983% | 3 | 265 | +87.957% |
| 2025-08-07 | 74.40 | 74.40 | 71.55 | 71.55 | +1.217% | 2 | 268 | +95.444% |
| 2025-08-06 | 66.72 | 70.69 | 66.72 | 70.69 | +5.131% | 5 | 267 | +97.821% |
| 2025-08-05 | 70.16 | 70.67 | 67.18 | 67.24 | -2.154% | 9 | 263 | +107.971% |
| 2025-08-04 | 68.30 | 68.72 | 68.30 | 68.72 | +8.391% | 2 | 259 | +103.492% |
| 2025-08-01 | 64.09 | 65.20 | 63.40 | 63.40 | -15.467% | 4 | 259 | +120.568% |
| 2025-07-31 | 76.66 | 76.66 | 75.00 | 75.00 | -0.662% | 3 | 258 | +86.453% |
| 2025-07-30 | 73.00 | 75.50 | 73.00 | 75.50 | +3.072% | 240 | 257 | +85.219% |
| 2025-07-29 | 74.25 | 74.40 | 72.56 | 73.25 | +0.826% | 204 | 307 | +90.908% |
| 2025-07-28 | 72.54 | 72.80 | 71.94 | 72.65 | +0.512% | 98 | 139 | +92.485% |
| 2025-07-25 | 71.50 | 72.41 | 71.40 | 72.28 | +0.375% | 166 | 139 | +93.470% |
| 2025-07-24 | 71.55 | 72.01 | 70.80 | 72.01 | +2.754% | 4 | 18 | +94.195% |
| 2025-07-23 | 69.91 | 70.08 | 69.91 | 70.08 | +1.713% | 3 | 17 | +99.543% |
| 2025-07-22 | 68.55 | 68.90 | 68.55 | 68.90 | -0.577% | 11 | 17 | +102.961% |
| 2025-07-18 | 69.99 | 69.99 | 69.30 | 69.30 | +1.375% | 4 | 9 | +101.789% |
| 2025-07-15 | 68.36 | 68.36 | 68.36 | 68.36 | +1.741% | 1 | 6 | +104.564% |
| 2025-07-03 | 67.19 | 67.19 | 67.19 | 67.19 | +11.946% | 1 | 4 | +108.126% |
| 2025-07-01 | 60.02 | 60.02 | 60.02 | 60.02 | -5.747% | 1 | 4 | +132.989% |
| 2025-06-30 | 63.68 | 63.68 | 63.68 | 63.68 | +3.696% | 1 | 3 | +119.598% |
| 2025-06-26 | 61.30 | 61.41 | 61.30 | 61.41 | +17.061% | 2 | 2 | +127.715% |
| 2025-06-13 | 52.07 | 52.48 | 51.98 | 52.46 | -6.405% | 86 | 2 | +166.565% |
| 2025-06-10 | 56.06 | 56.19 | 55.73 | 56.05 | +21.032% | 43 | 45 | +149.492% |
| 2025-05-30 | 46.31 | 46.31 | 46.31 | 46.31 | -4.633% | 2 | 2 | +201.965% |
| 2025-05-13 | 48.56 | 48.56 | 48.56 | 48.56 | 0.000% | 1 | 1 | +187.974% |