QQQ261218C00845000
QQQ Dec 18 2026 845.00 Call
optionOPRA
EODNov 5, 2026
0.07USD-36.364%(-0.04)30Vol4,008OI
QQQ261218C00845000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0800 | 0.1200 | 0.0500 | 0.0700 | -36.364% | 30 | 4,014 | 0.000% |
| 2026-11-04 | 0.1800 | 0.1800 | 0.1100 | 0.1100 | -42.105% | 75 | 4,068 | -36.364% |
| 2026-11-03 | 0.1500 | 0.1900 | 0.1400 | 0.1900 | +46.154% | 220 | 4,273 | -63.158% |
| 2026-11-02 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -13.333% | 21 | 4,272 | -46.154% |
| 2026-10-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -34.783% | 10 | 4,282 | -53.333% |
| 2026-10-29 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -36.111% | 1 | 4,281 | -69.565% |
| 2026-10-26 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | +2.857% | 6 | 4,282 | -80.556% |
| 2026-10-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 7 | 4,290 | -80.000% |
| 2026-10-22 | 0.3300 | 0.3600 | 0.3000 | 0.3600 | -36.842% | 7 | 4,290 | -80.556% |
| 2026-10-21 | 0.5000 | 0.6000 | 0.4800 | 0.5700 | +35.714% | 391 | 3,995 | -87.719% |
| 2026-10-20 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | +13.514% | 21 | 3,975 | -83.333% |
| 2026-10-19 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | +32.143% | 17 | 3,980 | -81.081% |
| 2026-10-16 | 0.4300 | 0.4300 | 0.2800 | 0.2800 | -40.426% | 5 | 3,982 | -75.000% |
| 2026-10-15 | 0.3500 | 0.4700 | 0.3500 | 0.4700 | 0.000% | 4 | 3,980 | -85.106% |
| 2026-10-14 | 0.8000 | 0.8000 | 0.4700 | 0.4700 | -51.042% | 7 | 3,980 | -85.106% |
| 2026-10-13 | 0.9800 | 1.0000 | 0.8600 | 0.9600 | -15.789% | 26 | 3,969 | -92.708% |
| 2026-10-12 | 1.4000 | 1.4000 | 1.1300 | 1.1400 | -32.544% | 156 | 3,850 | -93.860% |
| 2026-10-09 | 2.0000 | 2.0000 | 1.6800 | 1.6900 | -5.056% | 85 | 3,858 | -95.858% |
| 2026-10-08 | 2.4900 | 2.4900 | 1.4100 | 1.7800 | -35.036% | 287 | 3,780 | -96.067% |
| 2026-10-07 | 2.6200 | 2.7400 | 2.6200 | 2.7400 | -22.159% | 159 | 3,802 | -97.445% |
| 2026-10-06 | 3.6900 | 4.1800 | 3.3800 | 3.5200 | +3.529% | 205 | 3,766 | -98.011% |
| 2026-10-05 | 2.9600 | 3.4800 | 2.9500 | 3.4000 | +18.056% | 244 | 3,670 | -97.941% |
| 2026-10-02 | 3.4700 | 3.5800 | 2.8800 | 2.8800 | +22.034% | 273 | 3,568 | -97.569% |
| 2026-10-01 | 2.3400 | 2.4800 | 1.9600 | 2.3600 | -0.840% | 54 | 3,532 | -97.034% |
| 2026-09-30 | 2.2800 | 2.6500 | 2.2800 | 2.3800 | +16.098% | 93 | 3,468 | -97.059% |
| 2026-09-29 | 2.0900 | 2.2000 | 1.9100 | 2.0500 | +1.485% | 219 | 3,501 | -96.585% |
| 2026-09-28 | 2.6500 | 2.6500 | 1.7300 | 2.0200 | -32.667% | 56 | 3,552 | -96.535% |
| 2026-09-25 | 2.9200 | 3.0000 | 2.6700 | 3.0000 | +4.167% | 136 | 3,637 | -97.667% |
| 2026-09-24 | 2.3500 | 3.1100 | 2.3500 | 2.8800 | +5.495% | 176 | 3,639 | -97.569% |
| 2026-09-23 | 2.9700 | 2.9700 | 2.4800 | 2.7300 | -25.410% | 137 | 3,745 | -97.436% |
| 2026-09-22 | 3.0800 | 3.6900 | 3.0800 | 3.6600 | +15.094% | 41 | 3,740 | -98.087% |
| 2026-09-21 | 1.5500 | 3.1900 | 1.5200 | 3.1800 | +200.000% | 2,383 | 1,419 | -97.799% |
| 2026-09-18 | 1.0600 | 1.0600 | 1.0200 | 1.0600 | -7.018% | 5 | 1,417 | -93.396% |
| 2026-09-17 | 1.0900 | 1.1500 | 1.0900 | 1.1400 | +65.217% | 5 | 1,414 | -93.860% |
| 2026-09-16 | 0.8400 | 0.8700 | 0.6900 | 0.6900 | -12.658% | 28 | 1,412 | -89.855% |
| 2026-09-15 | 0.9700 | 0.9700 | 0.7900 | 0.7900 | -28.829% | 92 | 1,433 | -91.139% |
| 2026-09-14 | 0.9100 | 1.1100 | 0.9100 | 1.1100 | -18.382% | 96 | 1,384 | -93.694% |
| 2026-09-11 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -6.849% | 2 | 1,382 | -94.853% |
| 2026-09-10 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | -19.780% | 5 | 1,380 | -95.205% |
| 2026-09-09 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -9.901% | 1 | 1,379 | -96.154% |
| 2026-09-08 | 1.7000 | 2.1000 | 1.7000 | 2.0200 | +48.529% | 195 | 1,324 | -96.535% |
| 2026-09-03 | 1.3400 | 1.3600 | 1.3000 | 1.3600 | +20.354% | 29 | 1,332 | -94.853% |
| 2026-09-02 | 1.0000 | 1.1300 | 1.0000 | 1.1300 | +4.630% | 8 | 1,330 | -93.805% |
| 2026-09-01 | 1.1500 | 1.2600 | 1.0800 | 1.0800 | -23.944% | 12 | 1,332 | -93.519% |
| 2026-08-31 | 1.5900 | 1.5900 | 1.4200 | 1.4200 | -28.283% | 19 | 1,322 | -95.070% |
| 2026-08-28 | 2.6100 | 2.6100 | 1.9800 | 1.9800 | -19.512% | 60 | 1,325 | -96.465% |
| 2026-08-27 | 2.4300 | 2.4600 | 2.4200 | 2.4600 | +11.312% | 6 | 1,326 | -97.154% |
| 2026-08-26 | 2.1600 | 2.2100 | 2.1600 | 2.2100 | -7.143% | 3 | 1,326 | -96.833% |
| 2026-08-25 | 2.3300 | 2.3800 | 2.3300 | 2.3800 | +14.976% | 38 | 1,334 | -97.059% |
| 2026-08-24 | 2.4900 | 2.4900 | 2.0700 | 2.0700 | -25.271% | 55 | 1,328 | -96.618% |
| 2026-08-21 | 2.8800 | 2.8800 | 2.7000 | 2.7700 | -4.483% | 131 | 1,342 | -97.473% |
| 2026-08-20 | 2.8500 | 2.9000 | 2.8000 | 2.9000 | -16.427% | 14 | 1,353 | -97.586% |
| 2026-08-19 | 3.3200 | 3.6400 | 3.1300 | 3.4700 | -0.573% | 43 | 1,357 | -97.983% |
| 2026-08-18 | 3.9000 | 3.9000 | 3.4900 | 3.4900 | -40.240% | 165 | 1,346 | -97.994% |
| 2026-08-17 | 5.9600 | 5.9600 | 5.8100 | 5.8400 | +7.353% | 19 | 1,341 | -98.801% |
| 2026-08-14 | 5.6600 | 5.8000 | 5.4400 | 5.4400 | -16.049% | 82 | 1,315 | -98.713% |
| 2026-08-13 | 6.3200 | 6.8100 | 6.3200 | 6.4800 | +33.608% | 82 | 1,311 | -98.920% |
| 2026-08-12 | 5.1800 | 5.1800 | 4.7500 | 4.8500 | +8.259% | 149 | 1,307 | -98.557% |
| 2026-08-11 | 5.0100 | 5.4100 | 4.4000 | 4.4800 | -17.949% | 197 | 1,342 | -98.437% |
| 2026-08-10 | 5.7200 | 5.9300 | 5.4400 | 5.4600 | -9.000% | 182 | 1,374 | -98.718% |
| 2026-08-07 | 6.2200 | 6.2600 | 5.7400 | 6.0000 | +15.163% | 82 | 1,381 | -98.833% |
| 2026-08-06 | 5.8600 | 6.1200 | 5.2100 | 5.2100 | -22.123% | 53 | 1,386 | -98.656% |
| 2026-08-05 | 9.5100 | 9.8300 | 6.6900 | 6.6900 | -25.749% | 159 | 1,366 | -98.954% |
| 2026-08-04 | 5.7600 | 9.2200 | 5.6300 | 9.0100 | +145.504% | 342 | 1,205 | -99.223% |
| 2026-08-03 | 2.9800 | 3.6700 | 2.9300 | 3.6700 | +126.543% | 124 | 1,201 | -98.093% |
| 2026-07-29 | 2.1500 | 2.1900 | 1.5400 | 1.6200 | -28.634% | 448 | 1,197 | -95.679% |
| 2026-07-28 | 2.3800 | 2.4100 | 2.2700 | 2.2700 | -16.850% | 136 | 1,195 | -96.916% |
| 2026-07-27 | 3.0900 | 3.1000 | 2.7300 | 2.7300 | -15.217% | 32 | 1,198 | -97.436% |
| 2026-07-24 | 3.4500 | 3.4500 | 3.2200 | 3.2200 | -19.095% | 35 | 1,197 | -97.826% |
| 2026-07-23 | 3.9600 | 4.0700 | 3.9600 | 3.9800 | -31.261% | 25 | 1,187 | -98.241% |
| 2026-07-22 | 5.8000 | 5.8500 | 5.7600 | 5.7900 | -2.525% | 26 | 1,211 | -98.791% |
| 2026-07-21 | 5.1600 | 5.9400 | 5.1600 | 5.9400 | +20.732% | 10 | 1,218 | -98.822% |
| 2026-07-20 | 5.1900 | 5.1900 | 4.6600 | 4.9200 | -11.351% | 92 | 1,206 | -98.577% |
| 2026-07-17 | 4.4900 | 5.5500 | 4.4900 | 5.5500 | -11.765% | 16 | 1,193 | -98.739% |
| 2026-07-16 | 7.1100 | 7.1100 | 5.9600 | 6.2900 | -19.255% | 27 | 1,209 | -98.887% |
| 2026-07-15 | 7.3300 | 7.7900 | 7.3300 | 7.7900 | -11.174% | 2 | 1,208 | -99.101% |
| 2026-07-14 | 8.6000 | 9.0200 | 8.1100 | 8.7700 | -16.237% | 51 | 1,165 | -99.202% |
| 2026-07-10 | 10.3600 | 10.5400 | 10.0700 | 10.4700 | +1.947% | 14 | 1,165 | -99.331% |
| 2026-07-09 | 10.2600 | 10.2700 | 10.2600 | 10.2700 | +20.399% | 25 | 1,150 | -99.318% |
| 2026-07-08 | 7.5000 | 8.5300 | 7.5000 | 8.5300 | +1.790% | 6 | 1,144 | -99.179% |
| 2026-07-07 | 8.8600 | 9.3100 | 8.3800 | 8.3800 | -29.223% | 4 | 1,144 | -99.165% |
| 2026-07-06 | 11.6200 | 11.8400 | 11.6200 | 11.8400 | -8.288% | 2 | 1,144 | -99.409% |
| 2026-07-01 | 13.1000 | 13.2500 | 12.9000 | 12.9100 | -18.239% | 31 | 1,141 | -99.458% |
| 2026-06-30 | 14.6600 | 15.9100 | 14.6600 | 15.7900 | +22.975% | 216 | 1,132 | -99.557% |
| 2026-06-29 | 12.5800 | 12.8800 | 12.5800 | 12.8400 | +20.904% | 13 | 1,121 | -99.455% |
| 2026-06-26 | 11.2500 | 11.2500 | 10.6100 | 10.6200 | -13.588% | 29 | 1,107 | -99.341% |
| 2026-06-25 | 12.1500 | 12.7200 | 11.5300 | 12.2900 | +7.524% | 274 | 1,034 | -99.430% |
| 2026-06-24 | 13.4800 | 13.4800 | 11.4300 | 11.4300 | -20.515% | 21 | 1,027 | -99.388% |
| 2026-06-23 | 14.3700 | 14.3800 | 14.3700 | 14.3800 | -21.507% | 2 | 1,027 | -99.513% |
| 2026-06-22 | 18.7300 | 19.1400 | 17.6600 | 18.3200 | -3.782% | 266 | 1,065 | -99.618% |
| 2026-06-18 | 17.9000 | 19.0400 | 17.9000 | 19.0400 | +20.354% | 61 | 1,062 | -99.632% |
| 2026-06-17 | 17.2900 | 17.2900 | 15.8200 | 15.8200 | -6.832% | 9 | 1,064 | -99.558% |
| 2026-06-16 | 17.3800 | 17.3800 | 16.8300 | 16.9800 | -8.954% | 8 | 1,061 | -99.588% |
| 2026-06-15 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +76.276% | 1 | 1,061 | -99.625% |
| 2026-06-11 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +9.979% | 1 | 1,062 | -99.338% |
| 2026-06-10 | 10.3000 | 10.3000 | 9.5800 | 9.6200 | +8.578% | 43 | 1,071 | -99.272% |
| 2026-06-09 | 10.4000 | 10.4000 | 8.8600 | 8.8600 | -26.595% | 2 | 1,070 | -99.210% |
| 2026-06-08 | 13.0200 | 13.1500 | 12.0700 | 12.0700 | -3.517% | 64 | 1,059 | -99.420% |
| 2026-06-05 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -33.810% | 1 | 1,059 | -99.440% |
| 2026-06-04 | 18.4000 | 18.9000 | 18.4000 | 18.9000 | -6.296% | 4 | 1,060 | -99.630% |
| 2026-06-03 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +8.383% | 1 | 1,061 | -99.653% |
| 2026-06-01 | 17.5200 | 18.6100 | 17.5200 | 18.6100 | +8.135% | 3 | 1,064 | -99.624% |
| 2026-05-29 | 17.9700 | 17.9700 | 17.2100 | 17.2100 | +4.177% | 80 | 1,009 | -99.593% |
| 2026-05-28 | 16.5100 | 16.5200 | 16.5100 | 16.5200 | +10.354% | 2 | 1,011 | -99.576% |
| 2026-05-27 | 14.6800 | 14.9700 | 14.6800 | 14.9700 | +0.605% | 5 | 1,006 | -99.532% |
| 2026-05-26 | 14.8600 | 14.8800 | 14.8600 | 14.8800 | +27.725% | 3 | 1,006 | -99.530% |
| 2026-05-22 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +13.770% | 1 | 1,005 | -99.399% |
| 2026-05-21 | 9.2300 | 10.5000 | 9.2300 | 10.2400 | +2.811% | 42 | 1,002 | -99.316% |
| 2026-05-20 | 8.8600 | 10.1700 | 8.8100 | 9.9600 | +13.699% | 135 | 994 | -99.297% |
| 2026-05-19 | 8.3900 | 8.8600 | 8.3900 | 8.7600 | +6.053% | 228 | 961 | -99.201% |
| 2026-05-18 | 8.3600 | 8.6800 | 8.0700 | 8.2600 | -27.225% | 13 | 961 | -99.153% |
| 2026-05-15 | 10.9900 | 11.5300 | 10.9900 | 11.3500 | -21.071% | 111 | 1,068 | -99.383% |
| 2026-05-14 | 13.3000 | 14.6500 | 13.3000 | 14.3800 | +15.781% | 152 | 1,068 | -99.513% |
| 2026-05-13 | 12.0700 | 12.5900 | 12.0600 | 12.4200 | +49.458% | 776 | 433 | -99.436% |
| 2026-05-12 | 9.9700 | 9.9700 | 8.0200 | 8.3100 | -28.914% | 47 | 433 | -99.158% |
| 2026-05-11 | 11.5500 | 11.7500 | 11.5300 | 11.6900 | +17.369% | 84 | 433 | -99.401% |
| 2026-05-08 | 7.6500 | 9.9600 | 7.6500 | 9.9600 | +48.435% | 11 | 418 | -99.297% |
| 2026-05-07 | 7.8400 | 7.8400 | 6.5700 | 6.7100 | +12.963% | 93 | 411 | -98.957% |
| 2026-05-06 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +20.243% | 2 | 410 | -98.822% |
| 2026-05-05 | 4.8300 | 5.0300 | 4.8300 | 4.9400 | +20.782% | 52 | 411 | -98.583% |
| 2026-05-04 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +6.234% | 1 | 411 | -98.289% |
| 2026-05-01 | 3.9600 | 3.9600 | 3.8500 | 3.8500 | +15.269% | 2 | 412 | -98.182% |
| 2026-04-30 | 3.3500 | 3.3500 | 3.3400 | 3.3400 | +44.589% | 4 | 412 | -97.904% |
| 2026-04-22 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +11.594% | 2 | 408 | -96.970% |
| 2026-04-16 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | +91.667% | 4 | 407 | -96.618% |
| 2026-04-15 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.000% | 2 | 407 | -93.519% |
| 2026-04-14 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +47.945% | 87 | 407 | -93.519% |
| 2026-04-10 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | +5.797% | 61 | 494 | -90.411% |
| 2026-04-09 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | +6.154% | 54 | 433 | -89.855% |
| 2026-04-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +71.053% | 49 | 404 | -89.231% |
| 2026-03-30 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +11.765% | 1 | 355 | -81.579% |
| 2026-03-27 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -46.875% | 1 | 356 | -79.412% |
| 2026-03-24 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -36.634% | 2 | 356 | -89.063% |
| 2026-03-12 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | +1.000% | 2 | 356 | -93.069% |
| 2026-03-09 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -39.394% | 12 | 365 | -93.000% |
| 2026-02-09 | 1.5600 | 1.6800 | 1.5600 | 1.6500 | +21.324% | 354 | 364 | -95.758% |
| 2026-02-05 | 1.4800 | 1.4800 | 1.3400 | 1.3600 | -13.376% | 54 | 126 | -94.853% |
| 2026-02-04 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | -19.072% | 50 | 123 | -95.541% |
| 2026-02-03 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -7.177% | 10 | 86 | -96.392% |
| 2026-01-30 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -26.148% | 10 | 76 | -96.651% |
| 2026-01-28 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +5.993% | 1 | 66 | -97.527% |
| 2026-01-27 | 2.6500 | 2.6700 | 2.6500 | 2.6700 | +27.143% | 10 | 65 | -97.378% |
| 2026-01-23 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | +7.692% | 6 | 56 | -96.667% |
| 2026-01-21 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | -29.856% | 45 | 50 | -96.410% |
| 2025-12-26 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +8.171% | 12 | 8 | -97.482% |
| 2025-12-23 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -28.611% | 1 | 17 | -97.276% |
| 2025-12-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 1 | 18 | -98.056% |
| 2025-11-28 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 1 | 19 | -98.182% |
| 2025-11-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +9.859% | 1 | 18 | -98.205% |
| 2025-11-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -22.993% | 1 | 18 | -98.028% |
| 2025-11-14 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -16.182% | 1 | 17 | -98.482% |
| 2025-11-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +20.350% | 1 | 15 | -98.727% |
| 2025-11-07 | 4.4900 | 4.5700 | 4.4000 | 4.5700 | -12.115% | 3 | 15 | -98.468% |
| 2025-11-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -13.333% | 1 | 14 | -98.654% |
| 2025-11-04 | 6.0800 | 6.4300 | 6.0000 | 6.0000 | -14.773% | 4 | 13 | -98.833% |
| 2025-11-03 | 7.2200 | 7.2200 | 7.0400 | 7.0400 | +10.866% | 3 | 7 | -99.006% |
| 2025-10-30 | 6.5700 | 6.6000 | 6.3500 | 6.3500 | +5.307% | 5 | 7 | -98.898% |
| 2025-10-28 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +48.157% | 1 | 3 | -98.839% |
| 2025-10-09 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +48.000% | 1 | 2 | -98.280% |
| 2025-09-25 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.172% | 1 | 1 | -97.455% |
| 2025-09-19 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +93.333% | 1 | 1 | -97.586% |
| 2025-08-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -25.000% | 1 | 1 | -95.333% |
| 2025-08-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +27.389% | 1 | 1 | -96.500% |
| 2025-08-01 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 0.000% | 2 | 1 | -95.541% |