QQQ261218C00885000
QQQ Dec 18 2026 885.00 Call
optionOPRA
InactiveOct 22, 2026
0.09USD-10.000%(-0.01)22Vol1,738OI
QQQ261218C00885000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | -10.000% | 22 | 1,738 | 0.000% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 1 | 1,787 | -10.000% |
| 2026-10-19 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +62.500% | 1 | 1,787 | -30.769% |
| 2026-10-16 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | -27.273% | 102 | 1,789 | +12.500% |
| 2026-10-15 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +37.500% | 3 | 1,787 | -18.182% |
| 2026-10-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -57.895% | 1 | 1,787 | +12.500% |
| 2026-10-13 | 0.2600 | 0.2600 | 0.1900 | 0.1900 | -34.483% | 52 | 1,787 | -52.632% |
| 2026-10-12 | 0.2800 | 0.3200 | 0.2800 | 0.2900 | -25.641% | 55 | 1,760 | -68.966% |
| 2026-10-09 | 0.4600 | 0.4600 | 0.3900 | 0.3900 | -29.091% | 16 | 1,744 | -76.923% |
| 2026-10-08 | 0.6200 | 0.6300 | 0.5500 | 0.5500 | -31.250% | 189 | 1,676 | -83.636% |
| 2026-10-07 | 0.8100 | 0.8100 | 0.7600 | 0.8000 | -22.330% | 19 | 1,676 | -88.750% |
| 2026-10-06 | 1.2300 | 1.2900 | 0.9900 | 1.0300 | -3.738% | 42 | 1,692 | -91.262% |
| 2026-10-05 | 0.9600 | 1.0700 | 0.9600 | 1.0700 | +8.081% | 17 | 1,684 | -91.589% |
| 2026-10-02 | 1.0500 | 1.0900 | 0.9500 | 0.9900 | +62.295% | 43 | 1,682 | -90.909% |
| 2026-10-01 | 0.7400 | 0.7400 | 0.6100 | 0.6100 | -18.667% | 331 | 1,351 | -85.246% |
| 2026-09-30 | 0.7600 | 0.8700 | 0.7500 | 0.7500 | +8.696% | 52 | 1,338 | -88.000% |
| 2026-09-29 | 0.7100 | 0.7300 | 0.6800 | 0.6900 | +15.000% | 193 | 1,179 | -86.957% |
| 2026-09-28 | 0.8100 | 0.8200 | 0.5400 | 0.6000 | -38.144% | 217 | 1,354 | -85.000% |
| 2026-09-25 | 1.0800 | 1.0800 | 0.9700 | 0.9700 | -7.619% | 22 | 1,341 | -90.722% |
| 2026-09-24 | 0.8600 | 1.0500 | 0.8600 | 1.0500 | +10.526% | 439 | 1,084 | -91.429% |
| 2026-09-23 | 1.0700 | 1.0700 | 0.8300 | 0.9500 | -15.929% | 282 | 845 | -90.526% |
| 2026-09-22 | 1.2200 | 1.2200 | 1.1300 | 1.1300 | +3.670% | 71 | 799 | -92.035% |
| 2026-09-21 | 0.6000 | 1.0900 | 0.6000 | 1.0900 | +165.854% | 23 | 796 | -91.743% |
| 2026-09-18 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +13.889% | 1 | 797 | -78.049% |
| 2026-09-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 1 | 796 | -75.000% |
| 2026-09-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -25.532% | 5 | 796 | -74.286% |
| 2026-09-11 | 0.4800 | 0.5100 | 0.4700 | 0.4700 | -7.843% | 25 | 792 | -80.851% |
| 2026-09-10 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -10.526% | 2 | 792 | -82.353% |
| 2026-09-03 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +7.547% | 1 | 792 | -84.211% |
| 2026-08-31 | 0.6300 | 0.6300 | 0.5300 | 0.5300 | -34.568% | 20 | 787 | -83.019% |
| 2026-08-26 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -2.410% | 1 | 786 | -88.889% |
| 2026-08-24 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | -23.853% | 14 | 786 | -89.157% |
| 2026-08-21 | 1.2700 | 1.2700 | 1.0900 | 1.0900 | -1.802% | 19 | 773 | -91.743% |
| 2026-08-20 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | -54.694% | 3 | 773 | -91.892% |
| 2026-08-14 | 2.5100 | 2.5100 | 2.4500 | 2.4500 | -22.713% | 27 | 766 | -96.327% |
| 2026-08-13 | 3.0000 | 3.1700 | 3.0000 | 3.1700 | +4.967% | 19 | 749 | -97.161% |
| 2026-08-07 | 2.9300 | 3.0200 | 2.9300 | 3.0200 | +28.511% | 2 | 749 | -97.020% |
| 2026-08-06 | 3.0700 | 3.0700 | 2.3500 | 2.3500 | -44.313% | 2 | 750 | -96.170% |
| 2026-08-05 | 4.4000 | 4.4000 | 4.2200 | 4.2200 | -13.878% | 3 | 750 | -97.867% |
| 2026-08-04 | 3.1500 | 4.9000 | 3.1500 | 4.9000 | +196.970% | 2 | 750 | -98.163% |
| 2026-08-03 | 1.3700 | 1.6500 | 1.3700 | 1.6500 | +25.954% | 40 | 712 | -94.545% |
| 2026-07-31 | 1.6200 | 1.6200 | 1.3100 | 1.3100 | +39.362% | 7 | 708 | -93.130% |
| 2026-07-29 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | -10.476% | 5 | 706 | -90.426% |
| 2026-07-28 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -30.921% | 6 | 706 | -91.429% |
| 2026-07-27 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -3.185% | 50 | 756 | -94.079% |
| 2026-07-24 | 1.7000 | 1.7000 | 1.5600 | 1.5700 | -9.770% | 100 | 783 | -94.268% |
| 2026-07-23 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -32.558% | 1 | 783 | -94.828% |
| 2026-07-22 | 2.7000 | 2.7100 | 2.4700 | 2.5800 | +19.444% | 149 | 740 | -96.512% |
| 2026-07-20 | 2.4100 | 2.4100 | 2.1600 | 2.1600 | -8.861% | 230 | 656 | -95.833% |
| 2026-07-17 | 2.4600 | 2.4600 | 2.3700 | 2.3700 | -22.549% | 3 | 653 | -96.203% |
| 2026-07-16 | 3.3900 | 3.3900 | 2.9900 | 3.0600 | -16.393% | 4 | 653 | -97.059% |
| 2026-07-15 | 4.3600 | 4.3700 | 3.6600 | 3.6600 | -9.181% | 24 | 651 | -97.541% |
| 2026-07-14 | 4.2500 | 4.2500 | 4.0300 | 4.0300 | +7.467% | 2 | 651 | -97.767% |
| 2026-07-13 | 4.2800 | 4.2800 | 3.7500 | 3.7500 | -29.245% | 2 | 650 | -97.600% |
| 2026-07-09 | 4.7200 | 5.3000 | 4.7200 | 5.3000 | +22.120% | 95 | 627 | -98.302% |
| 2026-07-08 | 4.2900 | 4.4600 | 4.2900 | 4.3400 | -27.787% | 4 | 626 | -97.926% |
| 2026-07-06 | 6.3200 | 6.3200 | 6.0100 | 6.0100 | +14.695% | 4 | 629 | -98.502% |
| 2026-07-02 | 7.1900 | 7.1900 | 5.2400 | 5.2400 | -39.352% | 69 | 595 | -98.282% |
| 2026-06-30 | 7.9800 | 8.6400 | 7.9800 | 8.6400 | +50.261% | 83 | 565 | -98.958% |
| 2026-06-26 | 5.9500 | 6.0100 | 5.7500 | 5.7500 | -18.091% | 11 | 564 | -98.435% |
| 2026-06-25 | 6.6100 | 7.1600 | 6.6100 | 7.0200 | +10.031% | 19 | 561 | -98.718% |
| 2026-06-24 | 7.2800 | 7.6000 | 6.3800 | 6.3800 | -16.273% | 27 | 562 | -98.589% |
| 2026-06-23 | 7.8700 | 8.2000 | 7.6200 | 7.6200 | -29.050% | 33 | 556 | -98.819% |
| 2026-06-22 | 11.9800 | 11.9800 | 10.2600 | 10.7400 | -7.494% | 13 | 554 | -99.162% |
| 2026-06-18 | 10.9000 | 11.6100 | 10.8700 | 11.6100 | +19.077% | 31 | 553 | -99.225% |
| 2026-06-17 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -10.796% | 1 | 552 | -99.077% |
| 2026-06-16 | 11.0800 | 11.0800 | 10.9300 | 10.9300 | -7.058% | 2 | 553 | -99.177% |
| 2026-06-15 | 11.0300 | 11.9000 | 11.0300 | 11.7600 | +28.244% | 30 | 552 | -99.235% |
| 2026-06-12 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +51.570% | 2 | 551 | -99.019% |
| 2026-06-11 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +3.774% | 1 | 551 | -98.512% |
| 2026-06-10 | 6.0300 | 6.0500 | 5.7700 | 5.8300 | +5.808% | 30 | 551 | -98.456% |
| 2026-06-09 | 5.4500 | 5.5100 | 5.4500 | 5.5100 | -21.173% | 4 | 550 | -98.367% |
| 2026-06-05 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -34.489% | 2 | 548 | -98.712% |
| 2026-06-04 | 9.8400 | 10.6700 | 9.6400 | 10.6700 | -9.269% | 4 | 545 | -99.157% |
| 2026-06-03 | 12.4700 | 12.5900 | 11.0600 | 11.7600 | -2.326% | 88 | 543 | -99.235% |
| 2026-06-02 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +14.558% | 1 | 542 | -99.252% |
| 2026-06-01 | 10.6600 | 10.6600 | 10.5100 | 10.5100 | +8.462% | 2 | 542 | -99.144% |
| 2026-05-29 | 10.3500 | 10.4500 | 9.5400 | 9.6900 | +15.357% | 122 | 589 | -99.071% |
| 2026-05-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.639% | 5 | 584 | -98.929% |
| 2026-05-26 | 8.8500 | 8.8500 | 7.9400 | 8.5400 | +38.636% | 170 | 508 | -98.946% |
| 2026-05-22 | 6.6200 | 6.6800 | 6.1600 | 6.1600 | +6.390% | 11 | 500 | -98.539% |
| 2026-05-21 | 5.8800 | 5.9100 | 5.7800 | 5.7900 | +7.024% | 40 | 499 | -98.446% |
| 2026-05-20 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +20.759% | 1 | 499 | -98.336% |
| 2026-05-19 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +0.224% | 10 | 489 | -97.991% |
| 2026-05-18 | 4.6500 | 4.6600 | 4.4000 | 4.4700 | -32.273% | 64 | 490 | -97.987% |
| 2026-05-15 | 6.5100 | 6.6400 | 6.3500 | 6.6000 | -19.806% | 110 | 481 | -98.636% |
| 2026-05-14 | 8.6300 | 8.6800 | 8.2300 | 8.2300 | +13.205% | 48 | 481 | -98.906% |
| 2026-05-13 | 7.1200 | 7.2700 | 7.0800 | 7.2700 | +31.942% | 21 | 445 | -98.762% |
| 2026-05-12 | 5.5200 | 5.5200 | 5.5100 | 5.5100 | -7.239% | 15 | 445 | -98.367% |
| 2026-05-08 | 5.0000 | 5.9400 | 5.0000 | 5.9400 | +136.653% | 10 | 445 | -98.485% |
| 2026-05-05 | 2.4700 | 2.5500 | 2.4700 | 2.5100 | +24.876% | 111 | 438 | -96.414% |
| 2026-05-01 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +28.025% | 5 | 413 | -95.522% |
| 2026-04-28 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -10.286% | 1 | 413 | -94.268% |
| 2026-04-24 | 1.5400 | 1.8000 | 1.5400 | 1.7500 | +257.143% | 29 | 413 | -94.857% |
| 2026-04-06 | 1.3000 | 1.3000 | 0.4900 | 0.4900 | -19.672% | 578 | 417 | -81.633% |
| 2026-03-09 | 0.7700 | 0.7700 | 0.6100 | 0.6100 | -19.737% | 2 | 49 | -85.246% |
| 2026-02-20 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -17.391% | 1 | 48 | -88.158% |
| 2026-02-04 | 1.0200 | 1.0200 | 0.9200 | 0.9200 | -10.680% | 80 | 48 | -90.217% |
| 2026-02-03 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -31.333% | 1 | 48 | -91.262% |
| 2026-01-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -4.459% | 1 | 48 | -94.000% |
| 2026-01-15 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +1.948% | 30 | 48 | -94.268% |
| 2026-01-13 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 0.000% | 1 | 48 | -94.156% |
| 2026-01-06 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +5.479% | 6 | 49 | -94.156% |
| 2025-12-30 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -7.006% | 1 | 49 | -93.836% |
| 2025-12-19 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -25.238% | 1 | 48 | -94.268% |
| 2025-12-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -17.323% | 20 | 63 | -95.714% |
| 2025-12-09 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +7.627% | 1 | 63 | -96.457% |
| 2025-12-08 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -7.087% | 1 | 63 | -96.186% |
| 2025-12-03 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +5.833% | 9 | 63 | -96.457% |
| 2025-11-26 | 2.2700 | 2.4000 | 2.2700 | 2.4000 | +9.091% | 9 | 54 | -96.250% |
| 2025-11-25 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | -10.204% | 20 | 54 | -95.909% |
| 2025-11-20 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.510% | 1 | 44 | -96.327% |
| 2025-11-18 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -4.781% | 1 | 43 | -96.234% |
| 2025-11-17 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -10.357% | 30 | 42 | -96.414% |
| 2025-11-14 | 2.9900 | 2.9900 | 2.8000 | 2.8000 | -26.121% | 2 | 12 | -96.786% |
| 2025-10-30 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +28.475% | 10 | 12 | -97.625% |
| 2025-10-27 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +34.703% | 1 | 12 | -96.949% |
| 2025-10-23 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -1.351% | 10 | 12 | -95.890% |
| 2025-10-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -2.632% | 1 | 2 | -95.946% |
| 2025-10-08 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +0.441% | 1 | 1 | -96.053% |
| 2025-10-06 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +17.010% | 1 | 2 | -96.035% |
| 2025-09-24 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.000% | 1 | 1 | -95.361% |