QQQ261218C00835000
QQQ Dec 18 2026 835.00 Call
optionOPRA
EODNov 5, 2026
0.09USD-55.000%(-0.11)508Vol1,098OI
QQQ261218C00835000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.1400 | 0.1400 | 0.0900 | 0.0900 | -55.000% | 508 | 1,228 | 0.000% |
| 2026-11-04 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | -13.043% | 165 | 1,246 | -55.000% |
| 2026-11-03 | 0.2100 | 0.2400 | 0.1900 | 0.2300 | +43.750% | 36 | 1,238 | -60.870% |
| 2026-11-02 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | -11.111% | 14 | 1,237 | -43.750% |
| 2026-10-30 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -28.000% | 60 | 1,206 | -50.000% |
| 2026-10-29 | 0.3900 | 0.3900 | 0.2500 | 0.2500 | -56.897% | 115 | 1,177 | -64.000% |
| 2026-10-28 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | -6.452% | 3 | 1,179 | -84.483% |
| 2026-10-27 | 0.6000 | 0.6200 | 0.5500 | 0.6200 | +29.167% | 10 | 1,176 | -85.484% |
| 2026-10-26 | 0.5900 | 0.5900 | 0.4800 | 0.4800 | -4.000% | 18 | 1,167 | -81.250% |
| 2026-10-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 3 | 1,167 | -82.000% |
| 2026-10-22 | 0.5400 | 0.5900 | 0.4300 | 0.5000 | -35.065% | 14 | 1,168 | -82.000% |
| 2026-10-21 | 0.7200 | 0.8200 | 0.7100 | 0.7700 | +28.333% | 68 | 1,139 | -88.312% |
| 2026-10-20 | 0.4900 | 0.6800 | 0.4900 | 0.6000 | +9.091% | 12 | 1,147 | -85.000% |
| 2026-10-19 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | +41.026% | 12 | 1,147 | -83.636% |
| 2026-10-16 | 0.5600 | 0.5700 | 0.3500 | 0.3900 | -40.909% | 138 | 1,134 | -76.923% |
| 2026-10-15 | 0.6000 | 0.7100 | 0.5800 | 0.6600 | -10.811% | 91 | 1,093 | -86.364% |
| 2026-10-14 | 1.0700 | 1.1900 | 0.7000 | 0.7400 | -46.763% | 632 | 1,158 | -87.838% |
| 2026-10-13 | 1.2600 | 1.5100 | 1.2600 | 1.3900 | -16.265% | 17 | 1,154 | -93.525% |
| 2026-10-12 | 1.9300 | 2.0000 | 1.6600 | 1.6600 | -29.958% | 117 | 1,157 | -94.578% |
| 2026-10-09 | 2.4600 | 2.5400 | 2.3200 | 2.3700 | -8.140% | 54 | 1,119 | -96.203% |
| 2026-10-08 | 3.1500 | 3.1500 | 2.1000 | 2.5800 | -31.016% | 530 | 1,127 | -96.512% |
| 2026-10-07 | 3.7800 | 3.8700 | 3.5600 | 3.7400 | -21.263% | 56 | 1,154 | -97.594% |
| 2026-10-06 | 5.0100 | 5.5500 | 4.5400 | 4.7500 | +7.466% | 202 | 1,134 | -98.105% |
| 2026-10-05 | 4.2100 | 4.6100 | 3.9200 | 4.4200 | +17.553% | 140 | 1,158 | -97.964% |
| 2026-10-02 | 4.3900 | 4.7000 | 3.7600 | 3.7600 | +37.729% | 671 | 942 | -97.606% |
| 2026-10-01 | 3.1500 | 3.1500 | 2.6900 | 2.7300 | -13.057% | 66 | 918 | -96.703% |
| 2026-09-30 | 3.1100 | 3.5600 | 3.1100 | 3.1400 | +10.175% | 37 | 922 | -97.134% |
| 2026-09-29 | 2.8200 | 2.9100 | 2.6900 | 2.8500 | +7.143% | 194 | 920 | -96.842% |
| 2026-09-28 | 3.4900 | 3.4900 | 2.5400 | 2.6600 | -30.909% | 112 | 904 | -96.617% |
| 2026-09-25 | 3.9500 | 4.0800 | 3.4900 | 3.8500 | 0.000% | 154 | 899 | -97.662% |
| 2026-09-24 | 3.1000 | 4.0400 | 3.1000 | 3.8500 | +5.191% | 57 | 893 | -97.662% |
| 2026-09-23 | 4.2700 | 4.2700 | 3.2800 | 3.6600 | -21.962% | 89 | 880 | -97.541% |
| 2026-09-22 | 4.2900 | 4.6900 | 4.0200 | 4.6900 | +19.036% | 42 | 883 | -98.081% |
| 2026-09-21 | 2.1300 | 3.9600 | 2.1300 | 3.9400 | +183.453% | 144 | 894 | -97.716% |
| 2026-09-18 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | -7.333% | 9 | 893 | -93.525% |
| 2026-09-17 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | +61.290% | 5 | 894 | -94.000% |
| 2026-09-16 | 1.3000 | 1.3000 | 0.9300 | 0.9300 | -18.421% | 5 | 891 | -90.323% |
| 2026-09-15 | 1.2900 | 1.3000 | 1.1200 | 1.1400 | -16.788% | 14 | 884 | -92.105% |
| 2026-09-14 | 1.2200 | 1.5100 | 1.2200 | 1.3700 | -42.917% | 60 | 880 | -93.431% |
| 2026-09-09 | 2.4400 | 2.5400 | 2.3700 | 2.4000 | -6.250% | 48 | 896 | -96.250% |
| 2026-09-08 | 2.5200 | 2.5600 | 2.5100 | 2.5600 | +14.798% | 54 | 906 | -96.484% |
| 2026-09-04 | 2.0800 | 2.2300 | 2.0800 | 2.2300 | +3.721% | 44 | 931 | -95.964% |
| 2026-09-03 | 1.7400 | 2.1700 | 1.7200 | 2.1500 | +53.571% | 181 | 899 | -95.814% |
| 2026-09-02 | 1.4400 | 1.4600 | 1.4000 | 1.4000 | -2.778% | 39 | 869 | -93.571% |
| 2026-09-01 | 1.4200 | 1.4400 | 1.3700 | 1.4400 | -28.000% | 7 | 869 | -93.750% |
| 2026-08-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.635% | 1 | 869 | -95.500% |
| 2026-08-28 | 2.9400 | 2.9400 | 2.4900 | 2.5200 | -21.003% | 43 | 871 | -96.429% |
| 2026-08-27 | 3.1300 | 3.2400 | 3.1000 | 3.1900 | +11.538% | 63 | 868 | -97.179% |
| 2026-08-25 | 2.9100 | 3.0000 | 2.8600 | 2.8600 | +7.925% | 102 | 868 | -96.853% |
| 2026-08-24 | 2.5900 | 2.7000 | 2.5900 | 2.6500 | -24.286% | 22 | 848 | -96.604% |
| 2026-08-21 | 3.6200 | 3.6200 | 3.3900 | 3.5000 | +0.287% | 179 | 852 | -97.429% |
| 2026-08-20 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -12.312% | 4 | 852 | -97.421% |
| 2026-08-19 | 4.7800 | 4.7800 | 3.9300 | 3.9800 | -13.666% | 102 | 770 | -97.739% |
| 2026-08-18 | 4.8600 | 4.8700 | 4.4800 | 4.6100 | -33.954% | 28 | 780 | -98.048% |
| 2026-08-17 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +3.407% | 1 | 781 | -98.711% |
| 2026-08-14 | 7.5300 | 7.5300 | 6.7500 | 6.7500 | -13.015% | 14 | 790 | -98.667% |
| 2026-08-13 | 7.6000 | 8.3200 | 7.5600 | 7.7600 | +29.766% | 166 | 796 | -98.840% |
| 2026-08-12 | 6.6000 | 6.6000 | 5.9600 | 5.9800 | +8.137% | 393 | 791 | -98.495% |
| 2026-08-11 | 6.7300 | 6.7300 | 5.5300 | 5.5300 | -16.465% | 119 | 796 | -98.373% |
| 2026-08-10 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -8.310% | 3 | 796 | -98.640% |
| 2026-08-07 | 7.2700 | 7.4400 | 7.2200 | 7.2200 | +10.398% | 6 | 798 | -98.753% |
| 2026-08-06 | 7.1700 | 7.6800 | 6.4200 | 6.5400 | -19.656% | 145 | 783 | -98.624% |
| 2026-08-05 | 11.3600 | 11.3600 | 8.1400 | 8.1400 | -22.402% | 104 | 779 | -98.894% |
| 2026-08-04 | 5.7100 | 10.7300 | 5.7100 | 10.4900 | +138.409% | 84 | 822 | -99.142% |
| 2026-08-03 | 3.4300 | 4.4000 | 3.3300 | 4.4000 | +26.801% | 181 | 780 | -97.955% |
| 2026-07-31 | 3.3400 | 3.4700 | 3.1200 | 3.4700 | +3.274% | 95 | 778 | -97.406% |
| 2026-07-30 | 3.0800 | 3.4000 | 3.0800 | 3.3600 | +74.093% | 63 | 758 | -97.321% |
| 2026-07-29 | 2.3500 | 2.7500 | 1.9200 | 1.9300 | -29.304% | 84 | 758 | -95.337% |
| 2026-07-28 | 2.7200 | 2.8000 | 2.7200 | 2.7300 | -14.953% | 18 | 766 | -96.703% |
| 2026-07-27 | 4.1900 | 4.1900 | 3.2000 | 3.2100 | -15.303% | 47 | 768 | -97.196% |
| 2026-07-24 | 4.1800 | 4.6600 | 3.7900 | 3.7900 | -23.896% | 110 | 722 | -97.625% |
| 2026-07-23 | 5.3500 | 5.4600 | 4.7800 | 4.9800 | -29.161% | 104 | 730 | -98.193% |
| 2026-07-22 | 6.8000 | 7.0800 | 6.8000 | 7.0300 | -2.901% | 3 | 729 | -98.720% |
| 2026-07-21 | 6.4600 | 7.2400 | 6.4600 | 7.2400 | +34.074% | 10 | 728 | -98.757% |
| 2026-07-20 | 5.9500 | 5.9500 | 5.4000 | 5.4000 | -9.548% | 12 | 723 | -98.333% |
| 2026-07-17 | 5.7000 | 6.6800 | 5.5500 | 5.9700 | -20.400% | 23 | 719 | -98.492% |
| 2026-07-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -19.268% | 1 | 718 | -98.800% |
| 2026-07-15 | 9.2100 | 9.2900 | 9.2100 | 9.2900 | -8.292% | 21 | 739 | -99.031% |
| 2026-07-14 | 10.2100 | 10.2300 | 9.9300 | 10.1300 | +7.996% | 9 | 737 | -99.112% |
| 2026-07-13 | 10.1800 | 10.2400 | 9.3800 | 9.3800 | -21.898% | 9 | 736 | -99.041% |
| 2026-07-10 | 11.6500 | 12.0100 | 11.6500 | 12.0100 | -6.827% | 6 | 736 | -99.251% |
| 2026-07-09 | 11.8000 | 12.8900 | 11.8000 | 12.8900 | +28.900% | 59 | 735 | -99.302% |
| 2026-07-08 | 9.7900 | 10.0000 | 9.7900 | 10.0000 | +1.010% | 4 | 762 | -99.100% |
| 2026-07-07 | 9.8900 | 9.9000 | 9.8600 | 9.9000 | -23.493% | 100 | 712 | -99.091% |
| 2026-07-06 | 13.5300 | 13.7900 | 12.9400 | 12.9400 | +8.285% | 18 | 696 | -99.304% |
| 2026-07-02 | 12.7900 | 12.7900 | 11.6500 | 11.9500 | -18.207% | 6 | 693 | -99.247% |
| 2026-07-01 | 15.1500 | 15.3900 | 14.6100 | 14.6100 | -18.197% | 15 | 682 | -99.384% |
| 2026-06-30 | 16.7000 | 17.8600 | 16.7000 | 17.8600 | +21.662% | 19 | 682 | -99.496% |
| 2026-06-29 | 11.2900 | 14.6800 | 11.2900 | 14.6800 | +25.470% | 19 | 696 | -99.387% |
| 2026-06-26 | 12.5800 | 13.5800 | 11.6600 | 11.7000 | -17.952% | 108 | 699 | -99.231% |
| 2026-06-25 | 14.1500 | 15.2900 | 13.4600 | 14.2600 | +11.146% | 85 | 673 | -99.369% |
| 2026-06-24 | 14.5900 | 15.3900 | 12.8300 | 12.8300 | -22.148% | 146 | 694 | -99.299% |
| 2026-06-23 | 16.0000 | 17.2900 | 15.8900 | 16.4800 | -19.017% | 58 | 726 | -99.454% |
| 2026-06-22 | 22.5100 | 22.5100 | 20.3200 | 20.3500 | -9.273% | 60 | 719 | -99.558% |
| 2026-06-18 | 20.4500 | 22.4300 | 20.4500 | 22.4300 | +31.093% | 103 | 625 | -99.599% |
| 2026-06-17 | 18.8700 | 19.6700 | 17.1100 | 17.1100 | -11.804% | 44 | 613 | -99.474% |
| 2026-06-16 | 20.9600 | 20.9600 | 19.2400 | 19.4000 | -12.770% | 32 | 615 | -99.536% |
| 2026-06-15 | 20.5800 | 22.5100 | 20.5800 | 22.2400 | +26.724% | 240 | 498 | -99.595% |
| 2026-06-12 | 15.8000 | 17.5500 | 15.8000 | 17.5500 | +43.500% | 18 | 482 | -99.487% |
| 2026-06-11 | 12.6100 | 12.6300 | 12.2300 | 12.2300 | +11.081% | 14 | 482 | -99.264% |
| 2026-06-10 | 13.2300 | 13.3500 | 11.0100 | 11.0100 | -9.008% | 6 | 480 | -99.183% |
| 2026-06-09 | 15.3600 | 16.1200 | 12.1000 | 12.1000 | -14.306% | 21 | 468 | -99.256% |
| 2026-06-05 | 15.5000 | 15.5000 | 14.1200 | 14.1200 | -32.698% | 3 | 467 | -99.363% |
| 2026-06-04 | 18.5000 | 20.9800 | 18.5000 | 20.9800 | -8.224% | 3 | 466 | -99.571% |
| 2026-06-03 | 22.5100 | 23.5700 | 22.5100 | 22.8600 | +1.420% | 104 | 367 | -99.606% |
| 2026-06-02 | 22.6700 | 22.6700 | 22.4900 | 22.5400 | +1.761% | 23 | 345 | -99.601% |
| 2026-06-01 | 20.1200 | 22.3300 | 19.9300 | 22.1500 | +12.437% | 98 | 242 | -99.594% |
| 2026-05-29 | 20.0000 | 21.1300 | 19.7000 | 19.7000 | +4.454% | 75 | 215 | -99.543% |
| 2026-05-28 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | +15.919% | 2 | 214 | -99.523% |
| 2026-05-27 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -5.186% | 1 | 215 | -99.447% |
| 2026-05-26 | 17.8100 | 17.8100 | 16.5800 | 17.1600 | +27.205% | 49 | 220 | -99.476% |
| 2026-05-22 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +13.076% | 2 | 220 | -99.333% |
| 2026-05-21 | 10.8500 | 11.9300 | 10.6300 | 11.9300 | +1.359% | 75 | 206 | -99.246% |
| 2026-05-20 | 11.4800 | 11.7700 | 11.4800 | 11.7700 | +19.371% | 78 | 233 | -99.235% |
| 2026-05-19 | 10.2800 | 10.3500 | 9.8600 | 9.8600 | +1.336% | 55 | 232 | -99.087% |
| 2026-05-18 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | -30.944% | 1 | 231 | -99.075% |
| 2026-05-15 | 12.8600 | 14.0900 | 12.8600 | 14.0900 | -15.629% | 59 | 231 | -99.361% |
| 2026-05-14 | 16.6400 | 16.7000 | 16.6400 | 16.7000 | +20.839% | 3 | 231 | -99.461% |
| 2026-05-13 | 13.9000 | 14.1000 | 13.7100 | 13.8200 | +43.212% | 108 | 230 | -99.349% |
| 2026-05-12 | 11.5500 | 11.5800 | 9.6100 | 9.6500 | -28.835% | 59 | 230 | -99.067% |
| 2026-05-11 | 13.3700 | 13.6200 | 13.3700 | 13.5600 | +20.856% | 50 | 230 | -99.336% |
| 2026-05-08 | 11.1100 | 11.3000 | 11.0400 | 11.2200 | +40.778% | 25 | 206 | -99.198% |
| 2026-05-07 | 8.8200 | 8.8200 | 7.9700 | 7.9700 | +38.368% | 55 | 198 | -98.871% |
| 2026-05-05 | 5.4500 | 5.8900 | 5.4500 | 5.7600 | +17.551% | 60 | 197 | -98.438% |
| 2026-05-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 1 | 197 | -98.163% |
| 2026-05-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +16.223% | 6 | 190 | -98.125% |
| 2026-04-24 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +50.730% | 1 | 190 | -97.821% |
| 2026-04-22 | 2.7400 | 2.7500 | 2.7100 | 2.7400 | +0.366% | 198 | 189 | -96.715% |
| 2026-04-20 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +25.229% | 13 | 90 | -96.703% |
| 2026-04-16 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +21.788% | 2 | 80 | -95.872% |
| 2026-04-15 | 1.8400 | 1.8400 | 1.7800 | 1.7900 | +45.528% | 25 | 80 | -94.972% |
| 2026-04-14 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +38.202% | 1 | 58 | -92.683% |
| 2026-04-13 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +15.584% | 1 | 58 | -89.888% |
| 2026-04-08 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +40.000% | 2 | 57 | -88.312% |
| 2026-03-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -63.087% | 1 | 57 | -83.636% |
| 2026-02-12 | 1.5800 | 1.5800 | 1.4900 | 1.4900 | -22.396% | 8 | 57 | -93.960% |
| 2026-02-09 | 2.1100 | 2.1100 | 1.8100 | 1.9200 | +6.667% | 23 | 60 | -95.313% |
| 2026-02-06 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | +12.500% | 40 | 59 | -95.000% |
| 2026-02-05 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | -41.392% | 14 | 71 | -94.375% |
| 2026-02-02 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -18.507% | 1 | 57 | -96.703% |
| 2026-01-28 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | +6.688% | 2 | 57 | -97.313% |
| 2026-01-27 | 3.1100 | 3.1400 | 3.1100 | 3.1400 | +18.491% | 2 | 57 | -97.134% |
| 2026-01-26 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +21.005% | 1 | 58 | -96.604% |
| 2026-01-21 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | +1.389% | 11 | 58 | -95.890% |
| 2026-01-20 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -26.280% | 20 | 48 | -95.833% |
| 2025-12-30 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -2.007% | 1 | 47 | -96.928% |
| 2025-12-29 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -5.079% | 1 | 46 | -96.990% |
| 2025-12-23 | 3.0800 | 3.1500 | 3.0000 | 3.1500 | +3.279% | 5 | 45 | -97.143% |
| 2025-12-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +10.507% | 1 | 45 | -97.049% |
| 2025-12-18 | 2.8300 | 2.8300 | 2.7600 | 2.7600 | -45.238% | 3 | 44 | -96.739% |
| 2025-12-08 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +2.857% | 2 | 44 | -98.214% |
| 2025-12-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.031% | 1 | 44 | -98.163% |
| 2025-12-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -14.912% | 2 | 44 | -98.144% |
| 2025-11-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 26 | 42 | -98.421% |
| 2025-11-13 | 5.7400 | 5.7400 | 5.6000 | 5.6000 | +15.464% | 5 | 22 | -98.393% |
| 2025-11-07 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -21.138% | 1 | 21 | -98.144% |
| 2025-11-06 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -11.127% | 2 | 20 | -98.537% |
| 2025-11-05 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +0.290% | 1 | 20 | -98.699% |
| 2025-11-04 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -16.364% | 2 | 19 | -98.696% |
| 2025-11-03 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +13.014% | 1 | 17 | -98.909% |
| 2025-10-30 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -14.118% | 1 | 17 | -98.767% |
| 2025-10-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +33.858% | 1 | 16 | -98.941% |
| 2025-10-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +35.394% | 1 | 14 | -98.583% |
| 2025-10-09 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +36.735% | 6 | 14 | -98.081% |
| 2025-09-30 | 3.4100 | 3.4300 | 3.4100 | 3.4300 | +51.101% | 6 | 14 | -97.376% |
| 2025-09-12 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -6.198% | 10 | 10 | -96.035% |
| 2025-07-24 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 0.000% | 10 | 10 | -96.281% |