QQQ261218C00875000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 8 | 3,287 | 0.000% |
| 2026-11-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 14 | 3,283 | 0.000% |
| 2026-10-30 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -40.000% | 104 | 3,284 | -16.667% |
| 2026-10-29 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 10 | 3,284 | -50.000% |
| 2026-10-28 | 0.1700 | 0.1800 | 0.1500 | 0.1700 | +6.250% | 23 | 3,273 | -70.588% |
| 2026-10-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +45.455% | 1 | 3,273 | -68.750% |
| 2026-10-23 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | -15.385% | 5 | 3,286 | -54.545% |
| 2026-10-22 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | -35.000% | 22 | 3,282 | -61.538% |
| 2026-10-21 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | +66.667% | 2 | 3,282 | -75.000% |
| 2026-10-20 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -29.412% | 2 | 3,280 | -58.333% |
| 2026-10-19 | 0.1300 | 0.1700 | 0.1300 | 0.1700 | +112.500% | 34 | 3,297 | -70.588% |
| 2026-10-16 | 0.1000 | 0.1100 | 0.0800 | 0.0800 | -38.462% | 5 | 3,299 | -37.500% |
| 2026-10-15 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -7.143% | 28 | 3,330 | -61.538% |
| 2026-10-14 | 0.2100 | 0.2200 | 0.1400 | 0.1400 | -56.250% | 21 | 3,411 | -64.286% |
| 2026-10-13 | 0.2800 | 0.3500 | 0.2800 | 0.3200 | -13.514% | 164 | 3,472 | -84.375% |
| 2026-10-12 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -39.344% | 168 | 3,314 | -86.486% |
| 2026-10-09 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | -8.955% | 34 | 3,312 | -91.803% |
| 2026-10-08 | 0.9100 | 0.9100 | 0.5000 | 0.6700 | -37.383% | 334 | 3,361 | -92.537% |
| 2026-10-07 | 1.0300 | 1.0700 | 1.0000 | 1.0700 | -28.667% | 52 | 3,326 | -95.327% |
| 2026-10-06 | 1.5400 | 1.7400 | 1.5000 | 1.5000 | +7.143% | 49 | 3,303 | -96.667% |
| 2026-10-05 | 1.3000 | 1.4300 | 1.2400 | 1.4000 | +16.667% | 124 | 3,294 | -96.429% |
| 2026-10-02 | 1.3900 | 1.5700 | 1.1500 | 1.2000 | +22.449% | 456 | 3,059 | -95.833% |
| 2026-10-01 | 0.9300 | 1.0300 | 0.8000 | 0.9800 | -10.909% | 116 | 3,084 | -94.898% |
| 2026-09-30 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | +30.952% | 2 | 3,083 | -95.455% |
| 2026-09-29 | 0.9300 | 0.9500 | 0.8300 | 0.8400 | +6.329% | 425 | 2,952 | -94.048% |
| 2026-09-28 | 0.8800 | 0.8800 | 0.7400 | 0.7900 | -40.602% | 262 | 2,951 | -93.671% |
| 2026-09-25 | 1.1500 | 1.3300 | 1.1500 | 1.3300 | 0.000% | 12 | 2,949 | -96.241% |
| 2026-09-24 | 1.1400 | 1.4000 | 1.1000 | 1.3300 | +5.556% | 31 | 2,936 | -96.241% |
| 2026-09-23 | 1.3900 | 1.4000 | 1.0900 | 1.2600 | -26.316% | 140 | 2,944 | -96.032% |
| 2026-09-22 | 1.4200 | 1.7100 | 1.4000 | 1.7100 | +23.913% | 195 | 2,788 | -97.076% |
| 2026-09-21 | 1.0800 | 1.4300 | 1.0800 | 1.3800 | +193.617% | 14 | 2,783 | -96.377% |
| 2026-09-18 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | -6.000% | 3 | 2,784 | -89.362% |
| 2026-09-17 | 0.4800 | 0.5200 | 0.4800 | 0.5000 | +51.515% | 7 | 2,789 | -90.000% |
| 2026-09-16 | 0.4100 | 0.4200 | 0.3100 | 0.3300 | -13.158% | 141 | 2,731 | -84.848% |
| 2026-09-15 | 0.4100 | 0.4300 | 0.3800 | 0.3800 | -19.149% | 16 | 2,723 | -86.842% |
| 2026-09-14 | 0.4100 | 0.4700 | 0.4100 | 0.4700 | -25.397% | 41 | 2,752 | -89.362% |
| 2026-09-11 | 0.6600 | 0.7000 | 0.6200 | 0.6300 | 0.000% | 69 | 2,741 | -92.063% |
| 2026-09-10 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | -25.000% | 22 | 2,749 | -92.063% |
| 2026-09-09 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | -11.579% | 2 | 2,748 | -94.048% |
| 2026-09-08 | 0.9200 | 0.9500 | 0.7900 | 0.9500 | +48.437% | 63 | 2,716 | -94.737% |
| 2026-09-04 | 0.7400 | 0.7400 | 0.6400 | 0.6400 | -4.478% | 109 | 2,607 | -92.187% |
| 2026-09-03 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +55.814% | 2 | 2,607 | -92.537% |
| 2026-09-02 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | -8.511% | 11 | 2,597 | -88.372% |
| 2026-09-01 | 0.4200 | 0.5300 | 0.3700 | 0.4700 | -26.563% | 6 | 2,596 | -89.362% |
| 2026-08-31 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -32.632% | 7 | 2,602 | -92.187% |
| 2026-08-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -10.377% | 1 | 2,602 | -94.737% |
| 2026-08-24 | 1.1600 | 1.1600 | 1.0600 | 1.0600 | -23.741% | 26 | 2,615 | -95.283% |
| 2026-08-21 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +4.511% | 2 | 2,616 | -96.403% |
| 2026-08-20 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -17.901% | 25 | 2,591 | -96.241% |
| 2026-08-19 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -8.989% | 1 | 2,592 | -96.914% |
| 2026-08-18 | 2.1300 | 2.1300 | 1.7800 | 1.7800 | -33.333% | 3 | 2,593 | -97.191% |
| 2026-08-17 | 3.0700 | 3.0700 | 2.6700 | 2.6700 | -11.000% | 31 | 2,599 | -98.127% |
| 2026-08-14 | 3.4500 | 3.4500 | 2.9700 | 3.0000 | -19.571% | 33 | 2,595 | -98.333% |
| 2026-08-13 | 3.0100 | 3.7300 | 3.0100 | 3.7300 | +24.333% | 6 | 2,594 | -98.660% |
| 2026-08-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +17.187% | 1 | 2,593 | -98.333% |
| 2026-08-11 | 2.9100 | 2.9100 | 2.5600 | 2.5600 | -9.541% | 35 | 2,565 | -98.047% |
| 2026-08-10 | 3.0800 | 3.1800 | 2.8300 | 2.8300 | -16.519% | 36 | 2,592 | -98.233% |
| 2026-08-07 | 3.3900 | 3.6500 | 3.3900 | 3.3900 | -9.358% | 10 | 2,598 | -98.525% |
| 2026-08-06 | 3.7500 | 3.7800 | 3.7400 | 3.7400 | -20.594% | 4 | 2,598 | -98.663% |
| 2026-08-05 | 6.6100 | 6.6300 | 4.7100 | 4.7100 | -18.512% | 94 | 2,600 | -98.938% |
| 2026-08-04 | 3.9700 | 5.7800 | 3.9500 | 5.7800 | +272.903% | 17 | 2,601 | -99.135% |
| 2026-07-31 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +40.909% | 6 | 2,595 | -96.774% |
| 2026-07-29 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | -17.910% | 200 | 2,545 | -95.455% |
| 2026-07-28 | 1.3200 | 1.3400 | 1.2200 | 1.3400 | -7.586% | 238 | 2,759 | -96.269% |
| 2026-07-27 | 1.7000 | 1.7000 | 1.4000 | 1.4500 | -26.768% | 497 | 2,429 | -96.552% |
| 2026-07-24 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -13.158% | 1 | 2,429 | -97.475% |
| 2026-07-23 | 2.1900 | 2.2800 | 2.1900 | 2.2800 | -26.214% | 4 | 2,425 | -97.807% |
| 2026-07-22 | 3.2000 | 3.2100 | 3.0300 | 3.0900 | -7.207% | 110 | 2,441 | -98.382% |
| 2026-07-21 | 3.0600 | 3.3300 | 3.0600 | 3.3300 | +37.037% | 7 | 2,448 | -98.498% |
| 2026-07-20 | 2.9500 | 2.9500 | 2.4300 | 2.4300 | -31.161% | 9 | 2,440 | -97.942% |
| 2026-07-16 | 4.1200 | 4.1200 | 3.5300 | 3.5300 | -19.773% | 66 | 2,440 | -98.584% |
| 2026-07-15 | 5.0900 | 5.2800 | 4.4000 | 4.4000 | -15.870% | 110 | 2,427 | -98.864% |
| 2026-07-14 | 5.0000 | 5.4600 | 5.0000 | 5.2300 | +6.953% | 195 | 2,427 | -99.044% |
| 2026-07-13 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -25.684% | 3 | 2,426 | -98.978% |
| 2026-07-09 | 5.8600 | 6.5800 | 5.8600 | 6.5800 | +30.815% | 93 | 2,385 | -99.240% |
| 2026-07-08 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -1.949% | 3 | 2,388 | -99.006% |
| 2026-07-07 | 5.5500 | 5.7200 | 5.1300 | 5.1300 | -27.234% | 1,018 | 1,388 | -99.025% |
| 2026-07-06 | 7.4100 | 7.4100 | 6.8300 | 7.0500 | +12.083% | 4 | 1,388 | -99.291% |
| 2026-07-02 | 8.0600 | 8.0600 | 6.2900 | 6.2900 | -23.942% | 40 | 1,425 | -99.205% |
| 2026-07-01 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -18.682% | 1 | 1,425 | -99.395% |
| 2026-06-30 | 9.5200 | 10.1800 | 9.5200 | 10.1700 | +31.226% | 4 | 1,427 | -99.508% |
| 2026-06-29 | 6.7000 | 7.7500 | 6.7000 | 7.7500 | +11.994% | 2 | 1,428 | -99.355% |
| 2026-06-26 | 7.1800 | 7.7000 | 6.9200 | 6.9200 | -14.673% | 10 | 1,420 | -99.277% |
| 2026-06-25 | 7.6100 | 8.1100 | 7.6100 | 8.1100 | +6.430% | 4 | 1,419 | -99.383% |
| 2026-06-24 | 8.4100 | 8.7500 | 7.6200 | 7.6200 | -15.801% | 60 | 1,387 | -99.344% |
| 2026-06-23 | 8.9500 | 9.8300 | 8.9500 | 9.0500 | -29.462% | 242 | 1,317 | -99.448% |
| 2026-06-22 | 13.5200 | 14.2400 | 12.8100 | 12.8300 | +2.558% | 98 | 1,315 | -99.610% |
| 2026-06-18 | 12.7500 | 12.9200 | 12.3700 | 12.5100 | +9.545% | 54 | 1,316 | -99.600% |
| 2026-06-17 | 11.0400 | 11.8900 | 11.0400 | 11.4200 | +1.964% | 49 | 1,316 | -99.562% |
| 2026-06-16 | 12.4800 | 12.4800 | 11.2000 | 11.2000 | -16.105% | 35 | 1,314 | -99.554% |
| 2026-06-15 | 13.4800 | 13.5000 | 13.3500 | 13.3500 | +47.026% | 19 | 1,301 | -99.625% |
| 2026-06-12 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +29.529% | 1 | 1,301 | -99.449% |
| 2026-06-11 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +9.360% | 1 | 1,301 | -99.287% |
| 2026-06-10 | 6.9900 | 7.7000 | 6.4100 | 6.4100 | -12.789% | 8 | 1,302 | -99.220% |
| 2026-06-09 | 9.5000 | 9.5000 | 5.8700 | 7.3500 | -2.649% | 22 | 1,293 | -99.320% |
| 2026-06-08 | 7.9000 | 7.9000 | 7.5500 | 7.5500 | +17.969% | 3 | 1,294 | -99.338% |
| 2026-06-05 | 9.4800 | 9.5300 | 6.4000 | 6.4000 | -51.033% | 28 | 1,287 | -99.219% |
| 2026-06-04 | 11.2800 | 13.0700 | 11.2800 | 13.0700 | -3.614% | 4 | 1,284 | -99.617% |
| 2026-06-03 | 13.6800 | 13.6800 | 13.5600 | 13.5600 | +3.670% | 16 | 1,300 | -99.631% |
| 2026-06-01 | 11.6000 | 13.2200 | 11.6000 | 13.0800 | +16.370% | 16 | 1,303 | -99.618% |
| 2026-05-29 | 12.3000 | 12.3000 | 11.1500 | 11.2400 | +3.119% | 76 | 1,307 | -99.555% |
| 2026-05-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +13.542% | 90 | 1,343 | -99.541% |
| 2026-05-27 | 9.9000 | 9.9000 | 9.6000 | 9.6000 | -3.128% | 103 | 1,266 | -99.479% |
| 2026-05-26 | 9.3100 | 10.3800 | 9.3100 | 9.9100 | +27.542% | 238 | 1,130 | -99.495% |
| 2026-05-22 | 7.7200 | 7.7700 | 7.7200 | 7.7700 | +17.018% | 16 | 1,129 | -99.356% |
| 2026-05-21 | 6.0100 | 6.7400 | 5.8100 | 6.6400 | +4.075% | 42 | 1,127 | -99.247% |
| 2026-05-20 | 5.7900 | 6.5000 | 5.7900 | 6.3800 | +15.789% | 68 | 1,127 | -99.216% |
| 2026-05-19 | 4.7900 | 5.5100 | 4.6300 | 5.5100 | +11.313% | 70 | 1,121 | -99.093% |
| 2026-05-18 | 5.2500 | 5.2500 | 4.9400 | 4.9500 | -36.782% | 60 | 1,120 | -98.990% |
| 2026-05-15 | 7.5700 | 7.9800 | 7.5600 | 7.8300 | -17.925% | 72 | 1,121 | -99.361% |
| 2026-05-14 | 9.1100 | 9.9200 | 9.1000 | 9.5400 | +14.115% | 150 | 1,121 | -99.476% |
| 2026-05-13 | 8.3500 | 8.3700 | 8.3500 | 8.3600 | +37.954% | 5 | 1,045 | -99.402% |
| 2026-05-12 | 6.0600 | 6.1600 | 5.3800 | 6.0600 | -17.775% | 80 | 1,045 | -99.175% |
| 2026-05-11 | 7.4300 | 7.6300 | 7.3400 | 7.3700 | +7.122% | 132 | 1,045 | -99.322% |
| 2026-05-08 | 5.9000 | 6.9600 | 5.9000 | 6.8800 | +61.882% | 147 | 1,198 | -99.273% |
| 2026-05-07 | 4.3800 | 4.3900 | 4.1600 | 4.2500 | -3.409% | 110 | 1,199 | -98.824% |
| 2026-05-06 | 3.5900 | 4.4000 | 3.5900 | 4.4000 | +46.667% | 31 | 1,094 | -98.864% |
| 2026-05-05 | 2.8200 | 3.0000 | 2.8200 | 3.0000 | +22.449% | 6 | 1,108 | -98.333% |
| 2026-05-01 | 2.4000 | 2.4500 | 2.3500 | 2.4500 | +16.667% | 13 | 1,115 | -97.959% |
| 2026-04-30 | 1.9700 | 2.1000 | 1.9700 | 2.1000 | +12.903% | 11 | 1,115 | -97.619% |
| 2026-04-29 | 1.8100 | 1.8600 | 1.8100 | 1.8600 | +4.494% | 37 | 1,115 | -97.312% |
| 2026-04-24 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | +19.463% | 332 | 1,148 | -97.191% |
| 2026-04-21 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | -8.025% | 437 | 535 | -96.644% |
| 2026-04-17 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | +285.714% | 193 | 535 | -96.914% |
| 2026-04-06 | 0.4500 | 0.4700 | 0.2400 | 0.4200 | -20.755% | 603 | 465 | -88.095% |
| 2026-03-18 | 0.5400 | 1.0900 | 0.5300 | 0.5300 | -18.462% | 10 | 96 | -90.566% |
| 2026-03-06 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -28.571% | 2 | 86 | -92.308% |
| 2026-02-12 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | -8.081% | 2 | 86 | -94.505% |
| 2026-02-10 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | -7.477% | 2 | 86 | -94.949% |
| 2026-02-09 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -26.712% | 12 | 86 | -95.327% |
| 2026-01-26 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | -10.976% | 15 | 74 | -96.575% |
| 2026-01-15 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +14.685% | 10 | 61 | -96.951% |
| 2026-01-14 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | -25.907% | 37 | 51 | -96.503% |
| 2025-12-24 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +6.044% | 1 | 50 | -97.409% |
| 2025-12-16 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -34.767% | 5 | 50 | -97.253% |
| 2025-12-08 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 0.000% | 1 | 45 | -98.208% |
| 2025-12-04 | 2.8800 | 2.8800 | 2.7900 | 2.7900 | -2.105% | 2 | 45 | -98.208% |
| 2025-12-03 | 2.6100 | 2.8500 | 2.6100 | 2.8500 | -2.397% | 2 | 44 | -98.246% |
| 2025-12-02 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +14.062% | 2 | 43 | -98.288% |
| 2025-11-24 | 2.4500 | 2.5600 | 2.4500 | 2.5600 | +8.017% | 3 | 43 | -98.047% |
| 2025-11-20 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | -4.049% | 2 | 41 | -97.890% |
| 2025-11-19 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -32.329% | 29 | 39 | -97.976% |
| 2025-11-10 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +24.573% | 1 | 10 | -98.630% |
| 2025-11-07 | 2.9700 | 2.9700 | 2.9300 | 2.9300 | -41.980% | 2 | 11 | -98.294% |
| 2025-10-29 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +48.529% | 1 | 10 | -99.010% |
| 2025-10-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +23.636% | 1 | 9 | -98.529% |
| 2025-10-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +20.087% | 9 | 9 | -98.182% |
| 2025-10-02 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 0.000% | 2 | 2 | -97.817% |