QQQ261218C00865000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.000% | 5 | 7,940 | 0.000% |
| 2026-10-30 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | -42.857% | 210 | 8,003 | 0.000% |
| 2026-10-29 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -33.333% | 1 | 8,003 | -42.857% |
| 2026-10-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 1 | 8,003 | -61.905% |
| 2026-10-26 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +11.765% | 3 | 8,004 | -57.895% |
| 2026-10-22 | 0.2100 | 0.2100 | 0.1500 | 0.1700 | -46.875% | 10 | 8,007 | -52.941% |
| 2026-10-21 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +77.778% | 4 | 8,004 | -75.000% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | +50.000% | 2 | 8,002 | -55.556% |
| 2026-10-16 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -33.333% | 3 | 8,004 | -33.333% |
| 2026-10-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 2 | 8,004 | -55.556% |
| 2026-10-14 | 0.3300 | 0.3300 | 0.2000 | 0.2200 | -45.000% | 423 | 8,003 | -63.636% |
| 2026-10-13 | 0.4000 | 0.4400 | 0.4000 | 0.4000 | -28.571% | 432 | 8,003 | -80.000% |
| 2026-10-12 | 0.6100 | 0.6600 | 0.5500 | 0.5600 | -30.864% | 290 | 7,781 | -85.714% |
| 2026-10-09 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | -5.814% | 97 | 7,827 | -90.123% |
| 2026-10-08 | 1.2200 | 1.2500 | 0.7700 | 0.8600 | -41.892% | 122 | 7,857 | -90.698% |
| 2026-10-07 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | -22.917% | 84 | 7,885 | -94.595% |
| 2026-10-06 | 2.0800 | 2.3100 | 1.8800 | 1.9200 | +5.495% | 26 | 7,885 | -95.833% |
| 2026-10-05 | 1.7300 | 1.8200 | 1.7100 | 1.8200 | +15.190% | 8 | 7,884 | -95.604% |
| 2026-10-02 | 1.7400 | 2.0300 | 1.5800 | 1.5800 | +22.481% | 7,151 | 736 | -94.937% |
| 2026-10-01 | 1.2600 | 1.3300 | 1.1000 | 1.2900 | -13.423% | 79 | 739 | -93.798% |
| 2026-09-30 | 1.3500 | 1.5000 | 1.3500 | 1.4900 | +28.448% | 17 | 738 | -94.631% |
| 2026-09-29 | 1.1600 | 1.2200 | 1.1100 | 1.1600 | +10.476% | 107 | 789 | -93.103% |
| 2026-09-28 | 1.3800 | 1.3900 | 1.0500 | 1.0500 | -39.306% | 208 | 699 | -92.381% |
| 2026-09-25 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | +0.581% | 6 | 700 | -95.376% |
| 2026-09-24 | 1.4600 | 1.8200 | 1.4600 | 1.7200 | +18.621% | 78 | 713 | -95.349% |
| 2026-09-23 | 1.7400 | 1.7400 | 1.4300 | 1.4500 | -34.091% | 4 | 711 | -94.483% |
| 2026-09-22 | 1.8700 | 2.2000 | 1.8300 | 2.2000 | +28.655% | 11 | 710 | -96.364% |
| 2026-09-21 | 1.2400 | 1.7100 | 1.2400 | 1.7100 | +163.077% | 113 | 676 | -95.322% |
| 2026-09-18 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -1.515% | 11 | 687 | -87.692% |
| 2026-09-17 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | +57.143% | 2 | 686 | -87.879% |
| 2026-09-16 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -46.154% | 2 | 686 | -80.952% |
| 2026-09-11 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | -25.714% | 3 | 688 | -89.744% |
| 2026-09-09 | 1.1300 | 1.1400 | 1.0500 | 1.0500 | -8.696% | 71 | 696 | -92.381% |
| 2026-09-08 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | +15.000% | 12 | 697 | -93.043% |
| 2026-09-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +4.167% | 188 | 697 | -92.000% |
| 2026-09-03 | 0.7600 | 0.9600 | 0.7600 | 0.9600 | +47.692% | 9 | 697 | -91.667% |
| 2026-09-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 1 | 700 | -87.692% |
| 2026-09-01 | 0.5800 | 0.6600 | 0.5800 | 0.6600 | -46.341% | 21 | 719 | -87.879% |
| 2026-08-28 | 1.4000 | 1.4000 | 1.2100 | 1.2300 | -11.511% | 210 | 699 | -93.496% |
| 2026-08-26 | 1.3200 | 1.3900 | 1.3100 | 1.3900 | -0.714% | 150 | 791 | -94.245% |
| 2026-08-24 | 1.4400 | 1.4400 | 1.3900 | 1.4000 | -22.222% | 200 | 734 | -94.286% |
| 2026-08-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -13.876% | 1 | 734 | -95.556% |
| 2026-08-19 | 2.2100 | 2.2100 | 2.0900 | 2.0900 | -10.300% | 2 | 734 | -96.172% |
| 2026-08-18 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -30.448% | 2 | 732 | -96.567% |
| 2026-08-17 | 3.7500 | 3.7500 | 3.2600 | 3.3500 | -22.633% | 62 | 744 | -97.612% |
| 2026-08-13 | 4.4300 | 4.4400 | 4.2200 | 4.3300 | +44.333% | 119 | 711 | -98.152% |
| 2026-08-11 | 3.3400 | 3.3400 | 3.0000 | 3.0000 | -16.201% | 39 | 679 | -97.333% |
| 2026-08-10 | 3.7300 | 3.7500 | 3.5400 | 3.5800 | -11.386% | 71 | 679 | -97.765% |
| 2026-08-07 | 4.1500 | 4.1500 | 3.7600 | 4.0400 | +3.590% | 88 | 675 | -98.020% |
| 2026-08-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -35.855% | 14 | 670 | -97.949% |
| 2026-08-05 | 7.4200 | 7.4200 | 6.0700 | 6.0800 | -7.879% | 5 | 666 | -98.684% |
| 2026-08-04 | 5.3400 | 6.6000 | 5.2300 | 6.6000 | +290.533% | 103 | 664 | -98.788% |
| 2026-07-31 | 1.9000 | 1.9000 | 1.6900 | 1.6900 | +50.893% | 50 | 664 | -95.266% |
| 2026-07-29 | 1.4700 | 1.4700 | 1.1200 | 1.1200 | -28.662% | 5 | 665 | -92.857% |
| 2026-07-28 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -7.101% | 10 | 665 | -94.904% |
| 2026-07-27 | 2.2600 | 2.2600 | 1.6900 | 1.6900 | -28.692% | 12 | 655 | -95.266% |
| 2026-07-24 | 2.3200 | 2.4500 | 2.1800 | 2.3700 | -7.422% | 94 | 655 | -96.624% |
| 2026-07-23 | 2.8100 | 2.8100 | 2.5600 | 2.5600 | -33.679% | 159 | 703 | -96.875% |
| 2026-07-22 | 3.5800 | 4.0200 | 3.5800 | 3.8600 | -1.531% | 458 | 755 | -97.927% |
| 2026-07-21 | 3.6700 | 4.0500 | 3.3900 | 3.9200 | +20.988% | 162 | 760 | -97.959% |
| 2026-07-20 | 3.3500 | 3.4100 | 3.1900 | 3.2400 | -8.215% | 173 | 757 | -97.531% |
| 2026-07-17 | 3.8300 | 3.8400 | 3.5300 | 3.5300 | -19.406% | 19 | 744 | -97.734% |
| 2026-07-16 | 4.8800 | 4.9900 | 4.3000 | 4.3800 | -16.252% | 62 | 749 | -98.174% |
| 2026-07-15 | 6.4600 | 6.4600 | 5.2300 | 5.2300 | -14.542% | 26 | 753 | -98.470% |
| 2026-07-14 | 5.9900 | 6.1600 | 5.7800 | 6.1200 | +15.909% | 93 | 753 | -98.693% |
| 2026-07-13 | 5.3500 | 5.3500 | 5.2600 | 5.2800 | -11.409% | 360 | 403 | -98.485% |
| 2026-07-08 | 5.8400 | 5.9600 | 5.8400 | 5.9600 | -10.912% | 16 | 403 | -98.658% |
| 2026-07-07 | 6.7200 | 6.8800 | 6.6700 | 6.6900 | -9.227% | 4 | 405 | -98.804% |
| 2026-07-02 | 9.6500 | 9.6500 | 7.3700 | 7.3700 | -23.627% | 2 | 406 | -98.915% |
| 2026-07-01 | 9.6500 | 9.7600 | 9.5300 | 9.6500 | +23.244% | 49 | 452 | -99.171% |
| 2026-06-26 | 8.3100 | 8.3100 | 7.8100 | 7.8300 | -14.520% | 21 | 445 | -98.978% |
| 2026-06-25 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -5.176% | 3 | 443 | -99.127% |
| 2026-06-24 | 9.8000 | 10.5700 | 9.6600 | 9.6600 | -6.486% | 65 | 451 | -99.172% |
| 2026-06-23 | 10.4800 | 10.4900 | 10.3300 | 10.3300 | -26.893% | 73 | 419 | -99.226% |
| 2026-06-22 | 15.5100 | 15.8900 | 14.1300 | 14.1300 | -5.168% | 70 | 407 | -99.434% |
| 2026-06-18 | 13.4800 | 15.0000 | 13.1800 | 14.9000 | +15.953% | 33 | 405 | -99.463% |
| 2026-06-17 | 13.4700 | 13.4700 | 12.8100 | 12.8500 | -0.233% | 41 | 401 | -99.377% |
| 2026-06-16 | 13.9500 | 13.9800 | 12.8800 | 12.8800 | -16.146% | 71 | 398 | -99.379% |
| 2026-06-15 | 14.2700 | 15.3600 | 14.2700 | 15.3600 | +56.415% | 55 | 364 | -99.479% |
| 2026-06-11 | 8.4800 | 9.8200 | 8.0600 | 9.8200 | +33.062% | 3 | 365 | -99.185% |
| 2026-06-10 | 7.6900 | 7.8100 | 7.2500 | 7.3800 | -21.238% | 66 | 363 | -98.916% |
| 2026-06-05 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -33.310% | 2 | 361 | -99.146% |
| 2026-06-04 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -9.355% | 1 | 360 | -99.431% |
| 2026-06-03 | 15.4800 | 15.5000 | 15.4800 | 15.5000 | -1.148% | 2 | 362 | -99.484% |
| 2026-06-02 | 15.5000 | 15.6800 | 15.4700 | 15.6800 | +20.153% | 6 | 357 | -99.490% |
| 2026-05-29 | 13.5000 | 13.5000 | 12.9700 | 13.0500 | +13.577% | 73 | 350 | -99.387% |
| 2026-05-26 | 10.4900 | 11.6100 | 10.4900 | 11.4900 | +29.101% | 166 | 347 | -99.304% |
| 2026-05-22 | 8.7300 | 9.0100 | 8.7300 | 8.9000 | +15.584% | 31 | 356 | -99.101% |
| 2026-05-21 | 6.7700 | 7.8400 | 6.7700 | 7.7000 | +4.336% | 97 | 344 | -98.961% |
| 2026-05-20 | 7.2900 | 7.4700 | 7.2500 | 7.3800 | +15.493% | 88 | 337 | -98.916% |
| 2026-05-19 | 6.5000 | 6.5100 | 6.3300 | 6.3900 | +10.363% | 52 | 331 | -98.748% |
| 2026-05-18 | 7.6700 | 7.6700 | 5.7900 | 5.7900 | -36.583% | 73 | 328 | -98.618% |
| 2026-05-15 | 8.8900 | 9.2000 | 8.8900 | 9.1300 | -15.385% | 59 | 327 | -99.124% |
| 2026-05-14 | 10.4600 | 11.2800 | 10.0500 | 10.7900 | +12.162% | 159 | 327 | -99.259% |
| 2026-05-13 | 9.0000 | 9.6300 | 9.0000 | 9.6200 | +19.503% | 67 | 319 | -99.168% |
| 2026-05-08 | 6.2000 | 8.0500 | 6.2000 | 8.0500 | +61.972% | 76 | 319 | -99.006% |
| 2026-05-07 | 5.6000 | 6.0000 | 4.8700 | 4.9700 | +2.263% | 113 | 371 | -98.390% |
| 2026-05-06 | 4.0800 | 4.8600 | 4.0800 | 4.8600 | +67.586% | 160 | 384 | -98.354% |
| 2026-05-01 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +17.409% | 4 | 339 | -97.241% |
| 2026-04-24 | 2.4400 | 2.4700 | 2.4400 | 2.4700 | +28.646% | 12 | 339 | -96.761% |
| 2026-04-23 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | +12.281% | 2 | 339 | -95.833% |
| 2026-04-20 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +18.750% | 1 | 339 | -95.322% |
| 2026-04-16 | 1.5300 | 1.6400 | 1.4400 | 1.4400 | +19.008% | 113 | 339 | -94.444% |
| 2026-04-15 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +116.071% | 20 | 313 | -93.388% |
| 2026-04-13 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | +9.804% | 60 | 321 | -85.714% |
| 2026-04-08 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +41.667% | 4 | 264 | -84.314% |
| 2026-04-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -48.571% | 1 | 265 | -77.778% |
| 2026-04-06 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | +7.692% | 54 | 265 | -88.571% |
| 2026-03-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 212 | -87.692% |
| 2026-03-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -15.584% | 5 | 211 | -87.692% |
| 2026-03-12 | 0.8400 | 0.8400 | 0.7700 | 0.7700 | -22.222% | 12 | 206 | -89.610% |
| 2026-02-24 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.000% | 3 | 208 | -91.919% |
| 2026-02-13 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -17.500% | 2 | 208 | -91.919% |
| 2026-02-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 1 | 208 | -93.333% |
| 2026-02-09 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | +16.190% | 22 | 208 | -93.443% |
| 2026-02-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -30.921% | 3 | 186 | -92.381% |
| 2026-02-03 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -28.972% | 6 | 186 | -94.737% |
| 2026-01-28 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +25.882% | 1 | 187 | -96.262% |
| 2026-01-27 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +19.718% | 2 | 187 | -95.294% |
| 2026-01-20 | 1.5400 | 1.5400 | 1.4200 | 1.4200 | -26.804% | 7 | 187 | -94.366% |
| 2026-01-13 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -3.960% | 1 | 188 | -95.876% |
| 2025-12-19 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +12.849% | 1 | 189 | -96.040% |
| 2025-12-18 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -17.512% | 2 | 190 | -95.531% |
| 2025-12-15 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | -9.205% | 3 | 188 | -96.313% |
| 2025-12-12 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | -21.639% | 3 | 188 | -96.653% |
| 2025-12-11 | 2.9700 | 3.0600 | 2.9700 | 3.0500 | -5.864% | 5 | 188 | -97.377% |
| 2025-12-09 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | -0.308% | 3 | 186 | -97.531% |
| 2025-12-08 | 3.1700 | 3.2500 | 3.1700 | 3.2500 | +3.503% | 3 | 186 | -97.538% |
| 2025-12-04 | 3.2200 | 3.2200 | 3.1400 | 3.1400 | -3.681% | 4 | 185 | -97.452% |
| 2025-12-02 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | +10.508% | 3 | 185 | -97.546% |
| 2025-12-01 | 2.9700 | 2.9700 | 2.9100 | 2.9500 | +3.509% | 5 | 183 | -97.288% |
| 2025-11-25 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -2.062% | 3 | 183 | -97.193% |
| 2025-11-24 | 2.9000 | 2.9100 | 2.9000 | 2.9100 | +14.567% | 2 | 183 | -97.251% |
| 2025-11-21 | 2.3800 | 2.5400 | 2.3500 | 2.5400 | -9.286% | 6 | 183 | -96.850% |
| 2025-11-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -24.119% | 1 | 183 | -97.143% |
| 2025-11-14 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -10.437% | 1 | 183 | -97.832% |
| 2025-11-10 | 4.2700 | 4.2700 | 4.1200 | 4.1200 | -15.918% | 2 | 183 | -98.058% |
| 2025-11-04 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -4.483% | 1 | 182 | -98.367% |
| 2025-10-31 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +3.846% | 1 | 181 | -98.441% |
| 2025-10-30 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -7.143% | 1 | 181 | -98.381% |
| 2025-10-28 | 4.5600 | 5.3200 | 4.5600 | 5.3200 | +94.161% | 133 | 181 | -98.496% |
| 2025-10-21 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -6.803% | 1 | 58 | -97.080% |
| 2025-10-20 | 2.7700 | 2.9400 | 2.7700 | 2.9400 | +8.088% | 33 | 58 | -97.279% |
| 2025-10-15 | 2.8100 | 2.8100 | 2.7200 | 2.7200 | -17.073% | 9 | 25 | -97.059% |
| 2025-10-10 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +4.792% | 1 | 24 | -97.561% |
| 2025-10-09 | 3.2100 | 3.2100 | 3.1300 | 3.1300 | +12.996% | 11 | 24 | -97.444% |
| 2025-10-08 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +6.130% | 3 | 17 | -97.112% |
| 2025-10-03 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +1.556% | 1 | 20 | -96.935% |
| 2025-10-02 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +13.216% | 1 | 20 | -96.887% |
| 2025-09-30 | 2.2700 | 2.2800 | 2.2700 | 2.2700 | -5.809% | 3 | 20 | -96.476% |
| 2025-09-23 | 2.4900 | 2.4900 | 2.4100 | 2.4100 | -4.743% | 5 | 19 | -96.680% |
| 2025-09-22 | 2.4000 | 2.5300 | 2.4000 | 2.5300 | +17.130% | 12 | 20 | -96.838% |
| 2025-09-19 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +8.000% | 1 | 8 | -96.296% |
| 2025-09-18 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | +3.093% | 15 | 7 | -96.000% |
| 2025-09-16 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | +41.606% | 2 | 2 | -95.876% |
| 2025-09-10 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +13.223% | 1 | 1 | -94.161% |
| 2025-09-09 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -9.701% | 1 | 1 | -93.388% |
| 2025-08-19 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.000% | 1 | 1 | -94.030% |