QQQ261218C00880000
QQQ Dec 18 2026 880.00 Call
optionOPRA
EODNov 5, 2026
0.06USD0.000%(0.00)14Vol21,320OI
QQQ261218C00880000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 14 | 21,332 | 0.000% |
| 2026-11-04 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 45 | 21,307 | 0.000% |
| 2026-11-03 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 21,307 | -14.286% |
| 2026-11-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 20 | 21,287 | +20.000% |
| 2026-10-30 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 3 | 21,288 | 0.000% |
| 2026-10-29 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -53.333% | 20 | 21,278 | -14.286% |
| 2026-10-28 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | -6.250% | 20 | 21,278 | -60.000% |
| 2026-10-27 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +14.286% | 14 | 21,288 | -62.500% |
| 2026-10-26 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | +16.667% | 43 | 21,306 | -57.143% |
| 2026-10-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 42 | 21,285 | -50.000% |
| 2026-10-22 | 0.1000 | 0.1200 | 0.0800 | 0.1200 | -36.842% | 9 | 21,282 | -50.000% |
| 2026-10-21 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | +46.154% | 11 | 21,293 | -68.421% |
| 2026-10-20 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | +18.182% | 13 | 21,293 | -53.846% |
| 2026-10-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 1 | 21,292 | -45.455% |
| 2026-10-16 | 0.1000 | 0.1100 | 0.0800 | 0.1000 | -16.667% | 82 | 21,280 | -40.000% |
| 2026-10-15 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | -14.286% | 63 | 21,277 | -50.000% |
| 2026-10-14 | 0.2100 | 0.2100 | 0.1300 | 0.1400 | -41.667% | 39 | 21,290 | -57.143% |
| 2026-10-13 | 0.3000 | 0.3000 | 0.2200 | 0.2400 | -22.581% | 243 | 21,300 | -75.000% |
| 2026-10-12 | 0.3800 | 0.3800 | 0.3100 | 0.3100 | -36.735% | 98 | 21,204 | -80.645% |
| 2026-10-09 | 0.6500 | 0.6500 | 0.4600 | 0.4900 | -9.259% | 55 | 21,182 | -87.755% |
| 2026-10-08 | 0.8000 | 0.8000 | 0.4600 | 0.5400 | -41.935% | 146 | 21,107 | -88.889% |
| 2026-10-07 | 0.9500 | 0.9500 | 0.8300 | 0.9300 | -19.130% | 17 | 21,110 | -93.548% |
| 2026-10-06 | 1.3700 | 1.5300 | 1.1500 | 1.1500 | +0.877% | 148 | 21,201 | -94.783% |
| 2026-10-05 | 1.1400 | 1.1400 | 1.0500 | 1.1400 | +0.885% | 51 | 21,199 | -94.737% |
| 2026-10-02 | 1.2000 | 1.3600 | 1.0900 | 1.1300 | +59.155% | 73 | 21,248 | -94.690% |
| 2026-10-01 | 0.8200 | 0.8200 | 0.7100 | 0.7100 | -16.471% | 509 | 20,889 | -91.549% |
| 2026-09-30 | 0.9000 | 1.0300 | 0.8400 | 0.8500 | +16.438% | 176 | 20,878 | -92.941% |
| 2026-09-29 | 0.7500 | 0.8200 | 0.7300 | 0.7300 | +8.955% | 88 | 20,806 | -91.781% |
| 2026-09-28 | 0.8800 | 0.8800 | 0.6600 | 0.6700 | -42.735% | 260 | 20,788 | -91.045% |
| 2026-09-25 | 1.1300 | 1.1900 | 1.0900 | 1.1700 | +0.862% | 18 | 20,781 | -94.872% |
| 2026-09-24 | 0.9600 | 1.1700 | 0.9300 | 1.1600 | +5.455% | 22 | 20,772 | -94.828% |
| 2026-09-23 | 1.2000 | 1.2000 | 1.0300 | 1.1000 | -23.077% | 32 | 20,765 | -94.545% |
| 2026-09-22 | 1.3400 | 1.4300 | 1.2500 | 1.4300 | +16.260% | 132 | 20,807 | -95.804% |
| 2026-09-21 | 1.0300 | 1.3100 | 1.0300 | 1.2300 | +167.391% | 9,270 | 24,717 | -95.122% |
| 2026-09-18 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +12.195% | 1 | 24,717 | -86.957% |
| 2026-09-17 | 0.3700 | 0.4500 | 0.3700 | 0.4100 | +13.889% | 215 | 24,564 | -85.366% |
| 2026-09-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 2 | 24,562 | -83.333% |
| 2026-09-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -25.926% | 1 | 24,563 | -85.000% |
| 2026-09-11 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | +3.846% | 100 | 24,563 | -88.889% |
| 2026-09-10 | 0.6100 | 0.6100 | 0.5200 | 0.5200 | -31.579% | 3 | 24,561 | -88.462% |
| 2026-09-09 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +8.571% | 4 | 24,561 | -92.105% |
| 2026-09-08 | 0.8100 | 0.8100 | 0.6900 | 0.7000 | +20.690% | 8 | 24,561 | -91.429% |
| 2026-09-04 | 0.6700 | 0.6700 | 0.5800 | 0.5800 | -4.918% | 4 | 24,573 | -89.655% |
| 2026-09-03 | 0.4800 | 0.6300 | 0.4800 | 0.6100 | +45.238% | 14 | 24,570 | -90.164% |
| 2026-09-02 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | +7.692% | 21 | 24,571 | -85.714% |
| 2026-09-01 | 0.3300 | 0.4600 | 0.3300 | 0.3900 | -29.091% | 69 | 24,579 | -84.615% |
| 2026-08-31 | 0.6500 | 0.6500 | 0.5500 | 0.5500 | -34.524% | 31 | 24,559 | -89.091% |
| 2026-08-28 | 0.9800 | 0.9800 | 0.8400 | 0.8400 | -19.231% | 29 | 24,559 | -92.857% |
| 2026-08-27 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | +8.333% | 2 | 24,558 | -94.231% |
| 2026-08-25 | 1.1600 | 1.1600 | 0.9600 | 0.9600 | -23.810% | 4 | 24,556 | -93.750% |
| 2026-08-21 | 1.2400 | 1.2600 | 1.2200 | 1.2600 | +2.439% | 20 | 24,565 | -95.238% |
| 2026-08-20 | 1.3800 | 1.3800 | 1.1600 | 1.2300 | -18.000% | 191 | 24,571 | -95.122% |
| 2026-08-19 | 1.4600 | 1.6400 | 1.4300 | 1.5000 | -11.765% | 9,017 | 15,896 | -96.000% |
| 2026-08-18 | 1.7800 | 1.7800 | 1.6900 | 1.7000 | -35.606% | 3 | 15,897 | -96.471% |
| 2026-08-17 | 2.8800 | 2.8800 | 2.6400 | 2.6400 | -4.000% | 98 | 15,875 | -97.727% |
| 2026-08-14 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | -15.123% | 4 | 15,875 | -97.818% |
| 2026-08-13 | 3.4600 | 3.5800 | 3.2400 | 3.2400 | +37.288% | 31 | 15,869 | -98.148% |
| 2026-08-12 | 2.4600 | 2.4600 | 2.3600 | 2.3600 | -4.453% | 501 | 15,884 | -97.458% |
| 2026-08-11 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -8.178% | 1 | 15,884 | -97.571% |
| 2026-08-10 | 3.0600 | 3.0600 | 2.6900 | 2.6900 | -6.920% | 7 | 15,885 | -97.770% |
| 2026-08-07 | 3.2200 | 3.3300 | 2.8900 | 2.8900 | +10.305% | 149 | 15,928 | -97.924% |
| 2026-08-06 | 2.8800 | 3.2600 | 2.6000 | 2.6200 | -31.053% | 203 | 15,966 | -97.710% |
| 2026-08-05 | 4.7300 | 4.7800 | 3.8000 | 3.8000 | -26.923% | 28 | 15,981 | -98.421% |
| 2026-08-04 | 2.8700 | 5.2000 | 2.8700 | 5.2000 | +193.785% | 215 | 15,961 | -98.846% |
| 2026-08-03 | 1.3500 | 1.7700 | 1.3500 | 1.7700 | +22.069% | 74 | 15,940 | -96.610% |
| 2026-07-31 | 1.3400 | 1.4600 | 1.3400 | 1.4500 | +19.835% | 112 | 15,905 | -95.862% |
| 2026-07-30 | 1.0400 | 1.3200 | 1.0400 | 1.2100 | +31.522% | 15 | 15,894 | -95.041% |
| 2026-07-29 | 1.0100 | 1.0100 | 0.9200 | 0.9200 | -20.000% | 3 | 16,037 | -93.478% |
| 2026-07-28 | 1.2800 | 1.2800 | 1.1300 | 1.1500 | -16.667% | 152 | 16,055 | -94.783% |
| 2026-07-27 | 1.6200 | 1.6200 | 1.3400 | 1.3800 | -27.368% | 681 | 15,955 | -95.652% |
| 2026-07-23 | 2.0100 | 2.0900 | 1.9000 | 1.9000 | -34.028% | 459 | 15,650 | -96.842% |
| 2026-07-22 | 2.8200 | 2.9900 | 2.7300 | 2.8800 | +30.317% | 106 | 15,653 | -97.917% |
| 2026-07-20 | 2.9600 | 2.9600 | 2.2100 | 2.2100 | -17.537% | 510 | 15,302 | -97.285% |
| 2026-07-17 | 2.6800 | 2.8900 | 2.5600 | 2.6800 | -18.541% | 21 | 15,288 | -97.761% |
| 2026-07-16 | 3.7200 | 3.7200 | 3.1500 | 3.2900 | -20.531% | 10 | 15,286 | -98.176% |
| 2026-07-15 | 4.0100 | 4.2700 | 3.9500 | 4.1400 | -13.570% | 6 | 15,290 | -98.551% |
| 2026-07-14 | 4.6200 | 4.8300 | 4.6100 | 4.7900 | +19.451% | 78 | 15,288 | -98.747% |
| 2026-07-13 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -30.503% | 1 | 15,287 | -98.504% |
| 2026-07-10 | 5.5800 | 5.7900 | 5.5800 | 5.7700 | +18.724% | 5 | 15,287 | -98.960% |
| 2026-07-08 | 4.7600 | 4.8600 | 4.3300 | 4.8600 | +2.101% | 28 | 15,304 | -98.765% |
| 2026-07-07 | 5.4800 | 5.4800 | 4.5800 | 4.7600 | -26.769% | 41 | 15,280 | -98.739% |
| 2026-07-06 | 6.4100 | 6.8400 | 6.4100 | 6.5000 | +10.544% | 10 | 15,279 | -99.077% |
| 2026-07-02 | 7.4600 | 7.6200 | 5.6500 | 5.8800 | -21.600% | 61 | 15,311 | -98.980% |
| 2026-07-01 | 7.9000 | 7.9000 | 7.5000 | 7.5000 | -21.548% | 3 | 15,314 | -99.200% |
| 2026-06-30 | 8.2700 | 9.5600 | 8.2700 | 9.5600 | +39.971% | 186 | 15,260 | -99.372% |
| 2026-06-29 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +4.755% | 13 | 15,271 | -99.122% |
| 2026-06-26 | 7.0800 | 7.0800 | 6.2500 | 6.5200 | -18.804% | 3,021 | 15,263 | -99.080% |
| 2026-06-25 | 8.7700 | 8.7700 | 7.0600 | 8.0300 | +15.706% | 102 | 15,261 | -99.253% |
| 2026-06-24 | 8.0000 | 8.3500 | 6.9400 | 6.9400 | -16.285% | 50 | 15,254 | -99.135% |
| 2026-06-23 | 8.2700 | 9.0100 | 8.2700 | 8.2900 | -28.287% | 208 | 15,230 | -99.276% |
| 2026-06-22 | 12.9100 | 13.0700 | 11.5600 | 11.5600 | -6.924% | 51 | 15,247 | -99.481% |
| 2026-06-18 | 11.3700 | 12.4200 | 11.3700 | 12.4200 | +18.061% | 59 | 15,242 | -99.517% |
| 2026-06-17 | 10.8700 | 11.1100 | 9.8900 | 10.5200 | +0.286% | 76 | 15,251 | -99.430% |
| 2026-06-16 | 11.4500 | 11.4500 | 10.4900 | 10.4900 | -16.080% | 2 | 15,250 | -99.428% |
| 2026-06-15 | 11.6600 | 12.6400 | 11.6600 | 12.5000 | +40.607% | 107 | 15,202 | -99.520% |
| 2026-06-12 | 8.9000 | 8.9000 | 8.8900 | 8.8900 | +35.933% | 40 | 15,242 | -99.325% |
| 2026-06-11 | 6.7800 | 6.7800 | 6.5400 | 6.5400 | +15.957% | 303 | 14,963 | -99.083% |
| 2026-06-10 | 6.9400 | 7.1000 | 5.6400 | 5.6400 | -18.497% | 87 | 15,001 | -98.936% |
| 2026-06-09 | 5.5500 | 6.9200 | 5.3300 | 6.9200 | -12.846% | 10 | 15,000 | -99.133% |
| 2026-06-08 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +22.154% | 1 | 15,000 | -99.244% |
| 2026-06-05 | 9.3500 | 9.3500 | 6.5000 | 6.5000 | -44.492% | 29 | 15,036 | -99.077% |
| 2026-06-04 | 10.8300 | 12.2500 | 9.5600 | 11.7100 | -7.211% | 2,012 | 15,432 | -99.488% |
| 2026-06-03 | 12.6800 | 12.6800 | 12.6200 | 12.6200 | -2.923% | 11 | 15,434 | -99.525% |
| 2026-06-02 | 12.0700 | 13.0000 | 12.0700 | 13.0000 | +15.865% | 28 | 15,427 | -99.538% |
| 2026-06-01 | 11.3500 | 11.3500 | 11.2200 | 11.2200 | +7.471% | 101 | 15,414 | -99.465% |
| 2026-05-29 | 10.7700 | 11.7100 | 10.2900 | 10.4400 | +1.458% | 95 | 15,397 | -99.425% |
| 2026-05-28 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +12.214% | 1 | 15,396 | -99.417% |
| 2026-05-26 | 9.2800 | 9.4300 | 8.8800 | 9.1700 | +30.627% | 2,718 | 12,907 | -99.346% |
| 2026-05-22 | 6.9000 | 7.0300 | 6.9000 | 7.0200 | +16.033% | 8 | 12,906 | -99.145% |
| 2026-05-21 | 5.3800 | 6.3100 | 5.3800 | 6.0500 | +2.716% | 662 | 12,701 | -99.008% |
| 2026-05-20 | 5.9000 | 5.9700 | 5.8200 | 5.8900 | +25.855% | 67 | 12,692 | -98.981% |
| 2026-05-19 | 4.7200 | 4.8500 | 4.1900 | 4.6800 | -6.773% | 10 | 12,692 | -98.718% |
| 2026-05-18 | 5.0500 | 5.0600 | 4.5800 | 5.0200 | -29.494% | 187 | 12,760 | -98.805% |
| 2026-05-15 | 6.8000 | 7.1300 | 6.6500 | 7.1200 | -20.536% | 193 | 12,759 | -99.157% |
| 2026-05-14 | 8.3300 | 9.5200 | 8.2100 | 8.9600 | +13.995% | 155 | 12,759 | -99.330% |
| 2026-05-13 | 6.0300 | 7.8600 | 6.0300 | 7.8600 | +51.154% | 3,022 | 13,778 | -99.237% |
| 2026-05-12 | 5.9200 | 5.9200 | 4.5400 | 5.2000 | -23.417% | 13 | 13,778 | -98.846% |
| 2026-05-11 | 6.6000 | 6.9800 | 6.5900 | 6.7900 | +8.814% | 10 | 13,778 | -99.116% |
| 2026-05-08 | 5.0000 | 6.3800 | 5.0000 | 6.2400 | +60.825% | 26 | 13,788 | -99.038% |
| 2026-05-07 | 4.4800 | 4.5900 | 3.8800 | 3.8800 | -9.767% | 4 | 13,788 | -98.454% |
| 2026-05-06 | 3.7300 | 4.3000 | 3.7200 | 4.3000 | +56.364% | 7,093 | 14,287 | -98.605% |
| 2026-05-05 | 2.4200 | 2.7500 | 2.4200 | 2.7500 | +36.816% | 7 | 13,729 | -97.818% |
| 2026-05-04 | 2.2500 | 2.2500 | 2.0000 | 2.0100 | -13.734% | 82 | 13,728 | -97.015% |
| 2026-05-01 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +25.946% | 1 | 13,651 | -97.425% |
| 2026-04-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +10.778% | 1 | 13,651 | -96.757% |
| 2026-04-28 | 1.7700 | 1.8000 | 1.6700 | 1.6700 | -12.105% | 101 | 13,651 | -96.407% |
| 2026-04-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -1.554% | 1 | 13,599 | -96.842% |
| 2026-04-24 | 1.7200 | 1.9300 | 1.7200 | 1.9300 | +29.530% | 7 | 13,599 | -96.891% |
| 2026-04-23 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 0.000% | 1 | 13,599 | -95.973% |
| 2026-04-22 | 1.3500 | 1.4900 | 1.3500 | 1.4900 | +3.472% | 2 | 13,598 | -95.973% |
| 2026-04-21 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | +0.699% | 12,073 | 10,238 | -95.833% |
| 2026-04-17 | 1.3600 | 1.4300 | 1.3600 | 1.4300 | +210.870% | 2 | 10,238 | -95.804% |
| 2026-04-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +24.324% | 1 | 724 | -86.957% |
| 2026-04-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +19.355% | 20 | 724 | -83.784% |
| 2026-04-06 | 0.3800 | 0.5000 | 0.0700 | 0.3100 | -6.061% | 1,261 | 704 | -80.645% |
| 2026-04-01 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +560.000% | 1 | 58 | -81.818% |
| 2026-03-17 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -91.935% | 1 | 58 | +20.000% |
| 2026-03-16 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +3.333% | 1 | 59 | -90.323% |
| 2026-03-12 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -38.144% | 16 | 58 | -90.000% |
| 2026-03-11 | 0.6700 | 0.9700 | 0.6700 | 0.9700 | +61.667% | 12 | 60 | -93.814% |
| 2026-03-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 2 | 66 | -90.000% |
| 2026-03-03 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -20.513% | 2 | 65 | -90.323% |
| 2026-02-18 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | +5.405% | 2 | 63 | -92.308% |
| 2026-02-17 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | -50.993% | 2 | 64 | -91.892% |
| 2026-01-27 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +25.833% | 6 | 65 | -96.026% |
| 2026-01-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -15.493% | 1 | 59 | -95.000% |
| 2026-01-15 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +5.185% | 1 | 58 | -95.775% |
| 2026-01-14 | 1.4400 | 1.4400 | 1.3300 | 1.3500 | -14.557% | 51 | 59 | -95.556% |
| 2025-12-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +6.757% | 1 | 79 | -96.203% |
| 2025-12-18 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -37.021% | 10 | 78 | -95.946% |
| 2025-12-12 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -0.424% | 1 | 68 | -97.447% |
| 2025-12-11 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -18.056% | 20 | 67 | -97.458% |
| 2025-12-05 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +12.062% | 4 | 47 | -97.917% |
| 2025-12-04 | 2.6000 | 2.6000 | 2.5600 | 2.5700 | +25.980% | 6 | 43 | -97.665% |
| 2025-11-21 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -18.725% | 6 | 42 | -97.059% |
| 2025-11-19 | 2.3800 | 2.5100 | 2.3800 | 2.5100 | +2.033% | 3 | 36 | -97.610% |
| 2025-11-18 | 2.3400 | 2.4800 | 2.3400 | 2.4600 | -18.000% | 32 | 33 | -97.561% |
| 2025-10-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +29.870% | 1 | 1 | -98.000% |
| 2025-10-13 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 0.000% | 1 | 1 | -97.403% |