QQQ261218C00890000
QQQ Dec 18 2026 890.00 Call
optionOPRA
EODNov 4, 2026
0.05USD-16.667%(-0.01)1Vol1,129OI
QQQ261218C00890000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 1,129 | 0.000% |
| 2026-11-03 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 1 | 1,129 | -16.667% |
| 2026-10-29 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 0.000% | 3 | 1,131 | -50.000% |
| 2026-10-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 6 | 1,129 | -50.000% |
| 2026-10-21 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 1 | 1,128 | -54.545% |
| 2026-10-20 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | 0.000% | 4 | 1,129 | -44.444% |
| 2026-10-19 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | +80.000% | 40 | 1,168 | -44.444% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 10 | 1,168 | 0.000% |
| 2026-10-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 1 | 1,167 | -37.500% |
| 2026-10-14 | 0.1400 | 0.1400 | 0.0500 | 0.0500 | -70.588% | 20 | 1,178 | 0.000% |
| 2026-10-13 | 0.1400 | 0.2000 | 0.1400 | 0.1700 | -22.727% | 34 | 1,181 | -70.588% |
| 2026-10-12 | 0.2600 | 0.2700 | 0.2200 | 0.2200 | -40.541% | 177 | 1,111 | -77.273% |
| 2026-10-09 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 0.000% | 4 | 1,118 | -86.486% |
| 2026-10-08 | 0.5500 | 0.5900 | 0.3300 | 0.3700 | -45.588% | 76 | 1,104 | -86.486% |
| 2026-10-07 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | -29.897% | 15 | 1,093 | -92.647% |
| 2026-10-06 | 1.0000 | 1.1400 | 0.9700 | 0.9700 | +11.494% | 88 | 1,067 | -94.845% |
| 2026-10-05 | 0.9200 | 0.9200 | 0.8000 | 0.8700 | +8.750% | 14 | 1,061 | -94.253% |
| 2026-10-02 | 0.9400 | 0.9500 | 0.7900 | 0.8000 | +26.984% | 105 | 1,061 | -93.750% |
| 2026-10-01 | 0.6100 | 0.6300 | 0.5100 | 0.6300 | -17.105% | 53 | 1,067 | -92.063% |
| 2026-09-30 | 0.6200 | 0.7600 | 0.6200 | 0.7600 | +26.667% | 22 | 1,082 | -93.421% |
| 2026-09-29 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | +11.111% | 40 | 1,120 | -91.667% |
| 2026-09-28 | 0.7200 | 0.7200 | 0.4600 | 0.5400 | -36.471% | 30 | 1,117 | -90.741% |
| 2026-09-25 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | +21.429% | 17 | 1,101 | -94.118% |
| 2026-09-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -16.667% | 4 | 1,101 | -92.857% |
| 2026-09-23 | 0.9200 | 0.9200 | 0.7300 | 0.8400 | -26.316% | 26 | 1,111 | -94.048% |
| 2026-09-22 | 1.0700 | 1.1400 | 0.9800 | 1.1400 | +18.750% | 51 | 1,098 | -95.614% |
| 2026-09-21 | 0.7500 | 0.9700 | 0.7500 | 0.9600 | +128.571% | 17 | 1,098 | -94.792% |
| 2026-09-18 | 0.3300 | 0.4200 | 0.3300 | 0.4200 | +13.514% | 2 | 1,098 | -88.095% |
| 2026-09-17 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | +60.870% | 5 | 1,101 | -86.486% |
| 2026-09-16 | 0.3000 | 0.3100 | 0.2100 | 0.2300 | -8.000% | 30 | 1,113 | -78.261% |
| 2026-09-15 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -16.667% | 19 | 1,099 | -80.000% |
| 2026-09-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -31.818% | 4 | 1,095 | -83.333% |
| 2026-09-11 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -12.000% | 6 | 1,093 | -88.636% |
| 2026-09-04 | 0.4800 | 0.5000 | 0.4600 | 0.5000 | +66.667% | 80 | 1,061 | -90.000% |
| 2026-09-02 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -14.286% | 14 | 1,072 | -83.333% |
| 2026-09-01 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | -44.444% | 3 | 1,071 | -85.714% |
| 2026-08-28 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -23.171% | 10 | 1,064 | -92.063% |
| 2026-08-27 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | +20.588% | 3 | 1,066 | -93.902% |
| 2026-08-26 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -21.839% | 1 | 1,065 | -92.647% |
| 2026-08-25 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +11.538% | 10 | 1,065 | -94.253% |
| 2026-08-24 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -22.000% | 1 | 1,066 | -93.590% |
| 2026-08-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 30 | 1,036 | -95.000% |
| 2026-08-20 | 0.9400 | 1.0400 | 0.9400 | 1.0200 | -12.821% | 131 | 1,007 | -95.098% |
| 2026-08-19 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | -40.609% | 11 | 1,006 | -95.726% |
| 2026-08-17 | 2.2200 | 2.2200 | 1.9700 | 1.9700 | -11.659% | 35 | 1,007 | -97.462% |
| 2026-08-14 | 2.2700 | 2.2700 | 2.2300 | 2.2300 | -21.479% | 16 | 1,009 | -97.758% |
| 2026-08-13 | 2.7400 | 2.8400 | 2.6900 | 2.8400 | +56.044% | 274 | 1,070 | -98.239% |
| 2026-08-11 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -28.346% | 100 | 982 | -97.253% |
| 2026-08-10 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | +0.794% | 2 | 982 | -98.031% |
| 2026-08-07 | 2.6100 | 2.6100 | 2.4600 | 2.5200 | +8.155% | 56 | 1,013 | -98.016% |
| 2026-08-06 | 2.8700 | 2.8700 | 2.3300 | 2.3300 | -37.027% | 41 | 1,041 | -97.854% |
| 2026-08-05 | 4.8800 | 4.8800 | 3.7000 | 3.7000 | -19.565% | 8 | 1,042 | -98.649% |
| 2026-08-04 | 2.2000 | 4.6000 | 2.2000 | 4.6000 | +221.678% | 363 | 1,128 | -98.913% |
| 2026-08-03 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | +19.167% | 45 | 1,086 | -96.503% |
| 2026-07-31 | 1.2000 | 1.2000 | 1.1200 | 1.2000 | +20.000% | 202 | 922 | -95.833% |
| 2026-07-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 1 | 922 | -95.000% |
| 2026-07-27 | 1.4300 | 1.4300 | 1.0900 | 1.1500 | -19.580% | 24 | 922 | -95.652% |
| 2026-07-24 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | -15.882% | 31 | 891 | -96.503% |
| 2026-07-23 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -27.039% | 1 | 892 | -97.059% |
| 2026-07-22 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +5.909% | 5 | 887 | -97.854% |
| 2026-07-21 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +20.219% | 10 | 877 | -97.727% |
| 2026-07-20 | 2.2200 | 2.2200 | 1.8300 | 1.8300 | -23.431% | 180 | 769 | -97.268% |
| 2026-07-17 | 2.2200 | 2.3900 | 2.0500 | 2.3900 | -11.808% | 28 | 744 | -97.908% |
| 2026-07-16 | 2.8300 | 2.8300 | 2.7100 | 2.7100 | -21.221% | 36 | 711 | -98.155% |
| 2026-07-15 | 4.0400 | 4.0500 | 3.4400 | 3.4400 | -30.223% | 38 | 717 | -98.547% |
| 2026-07-10 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +0.407% | 1 | 718 | -98.986% |
| 2026-07-09 | 4.8500 | 5.1600 | 4.7900 | 4.9100 | +24.619% | 249 | 900 | -98.982% |
| 2026-07-08 | 3.8600 | 3.9400 | 3.8600 | 3.9400 | -12.249% | 2 | 901 | -98.731% |
| 2026-07-07 | 4.5700 | 4.6600 | 4.4700 | 4.4900 | -16.387% | 26 | 879 | -98.886% |
| 2026-07-06 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +5.294% | 1 | 879 | -99.069% |
| 2026-07-02 | 6.3800 | 6.3800 | 5.1000 | 5.1000 | -23.881% | 98 | 876 | -99.020% |
| 2026-07-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -17.182% | 10 | 876 | -99.254% |
| 2026-06-30 | 7.2300 | 8.1100 | 7.2200 | 8.0900 | +24.462% | 154 | 885 | -99.382% |
| 2026-06-29 | 5.8500 | 6.5000 | 5.8500 | 6.5000 | +21.723% | 20 | 869 | -99.231% |
| 2026-06-26 | 6.0600 | 6.0600 | 5.3400 | 5.3400 | -18.098% | 9 | 864 | -99.064% |
| 2026-06-25 | 7.6300 | 7.6400 | 6.1500 | 6.5200 | -3.407% | 30 | 857 | -99.233% |
| 2026-06-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -6.897% | 35 | 867 | -99.259% |
| 2026-06-23 | 7.6200 | 7.9000 | 7.2500 | 7.2500 | -30.422% | 238 | 755 | -99.310% |
| 2026-06-22 | 11.1300 | 11.4500 | 10.4200 | 10.4200 | -2.251% | 23 | 737 | -99.520% |
| 2026-06-18 | 10.5200 | 10.7700 | 10.2200 | 10.6600 | +17.014% | 88 | 740 | -99.531% |
| 2026-06-17 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -3.085% | 1 | 739 | -99.451% |
| 2026-06-16 | 10.1200 | 10.1200 | 9.4000 | 9.4000 | -14.545% | 3 | 740 | -99.468% |
| 2026-06-15 | 10.5000 | 11.0800 | 10.5000 | 11.0000 | +35.635% | 15 | 727 | -99.545% |
| 2026-06-12 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +27.717% | 4 | 731 | -99.383% |
| 2026-06-11 | 5.7000 | 6.3600 | 5.7000 | 6.3500 | +11.796% | 21 | 734 | -99.213% |
| 2026-06-10 | 5.5300 | 5.6900 | 5.4500 | 5.6800 | +25.386% | 42 | 731 | -99.120% |
| 2026-06-09 | 5.4000 | 5.4000 | 4.5300 | 4.5300 | -27.287% | 2 | 731 | -98.896% |
| 2026-06-08 | 6.0000 | 7.1000 | 6.0000 | 6.2300 | -3.858% | 3 | 730 | -99.197% |
| 2026-06-05 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -34.479% | 2 | 730 | -99.228% |
| 2026-06-04 | 9.2300 | 9.8900 | 8.9700 | 9.8900 | -10.659% | 23 | 748 | -99.494% |
| 2026-06-03 | 12.0200 | 12.0200 | 10.6900 | 11.0700 | +8.211% | 4 | 749 | -99.548% |
| 2026-06-01 | 9.9500 | 10.2300 | 9.8200 | 10.2300 | +12.665% | 115 | 799 | -99.511% |
| 2026-05-29 | 10.1500 | 10.2000 | 9.0000 | 9.0800 | +1.566% | 208 | 670 | -99.449% |
| 2026-05-28 | 7.7700 | 8.9800 | 7.7700 | 8.9400 | +11.890% | 73 | 651 | -99.441% |
| 2026-05-26 | 7.6500 | 7.9900 | 7.6100 | 7.9900 | +40.422% | 208 | 578 | -99.374% |
| 2026-05-22 | 6.0400 | 6.0400 | 5.6800 | 5.6900 | +4.022% | 4 | 576 | -99.121% |
| 2026-05-21 | 5.4900 | 5.5000 | 5.4300 | 5.4700 | +9.182% | 40 | 576 | -99.086% |
| 2026-05-20 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +32.891% | 1 | 575 | -99.002% |
| 2026-05-19 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -12.731% | 20 | 582 | -98.674% |
| 2026-05-18 | 4.2200 | 4.3600 | 4.1400 | 4.3200 | -46.402% | 82 | 584 | -98.843% |
| 2026-05-14 | 7.3600 | 8.0600 | 7.3600 | 8.0600 | +18.704% | 7 | 584 | -99.380% |
| 2026-05-13 | 5.9000 | 6.7900 | 5.9000 | 6.7900 | +21.250% | 81 | 546 | -99.264% |
| 2026-05-08 | 4.2000 | 5.6000 | 4.2000 | 5.6000 | +39.651% | 249 | 546 | -99.107% |
| 2026-05-07 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +8.967% | 2 | 488 | -98.753% |
| 2026-05-06 | 2.8700 | 3.7000 | 2.8700 | 3.6800 | +58.621% | 272 | 486 | -98.641% |
| 2026-05-05 | 2.2200 | 2.3500 | 2.2200 | 2.3200 | +18.367% | 65 | 501 | -97.845% |
| 2026-05-01 | 1.7700 | 1.9600 | 1.7700 | 1.9600 | +29.801% | 4 | 515 | -97.449% |
| 2026-04-30 | 1.4800 | 1.5100 | 1.4500 | 1.5100 | +2.721% | 20 | 515 | -96.689% |
| 2026-04-29 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +2.797% | 3 | 495 | -96.599% |
| 2026-04-28 | 1.4800 | 1.4800 | 1.3900 | 1.4300 | +0.704% | 10 | 492 | -96.503% |
| 2026-04-24 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +11.811% | 25 | 483 | -96.479% |
| 2026-04-22 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | +2.419% | 4 | 458 | -96.063% |
| 2026-04-21 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | +29.167% | 54 | 457 | -95.968% |
| 2026-04-16 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +118.182% | 2 | 457 | -94.792% |
| 2026-03-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -26.667% | 2 | 459 | -88.636% |
| 2026-03-13 | 0.6100 | 0.6100 | 0.1000 | 0.6000 | +7.143% | 20 | 461 | -91.667% |
| 2026-03-11 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | +3.704% | 4 | 469 | -91.071% |
| 2026-03-10 | 0.6500 | 0.6500 | 0.5400 | 0.5400 | +8.000% | 36 | 465 | -90.741% |
| 2026-03-09 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | -50.000% | 6 | 465 | -90.000% |
| 2026-02-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +16.279% | 100 | 459 | -95.000% |
| 2026-02-04 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -37.681% | 10 | 359 | -94.186% |
| 2026-01-27 | 1.2800 | 1.3800 | 1.2800 | 1.3800 | +20.000% | 10 | 359 | -96.377% |
| 2026-01-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -21.233% | 9 | 349 | -95.652% |
| 2026-01-13 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.000% | 6 | 350 | -96.575% |
| 2026-01-12 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -6.410% | 5 | 346 | -96.575% |
| 2026-01-07 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +4.698% | 34 | 346 | -96.795% |
| 2025-12-24 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | -0.667% | 45 | 311 | -96.644% |
| 2025-12-22 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | -2.597% | 203 | 111 | -96.667% |
| 2025-12-19 | 1.4100 | 1.5400 | 1.4100 | 1.5400 | -15.385% | 3 | 111 | -96.753% |
| 2025-12-12 | 1.9700 | 1.9700 | 1.8200 | 1.8200 | -22.553% | 2 | 110 | -97.253% |
| 2025-12-04 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +9.813% | 1 | 109 | -97.872% |
| 2025-11-24 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -3.604% | 1 | 110 | -97.664% |
| 2025-11-19 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -28.387% | 2 | 110 | -97.748% |
| 2025-11-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +25.000% | 1 | 110 | -98.387% |
| 2025-11-07 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -29.143% | 10 | 110 | -97.984% |
| 2025-11-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.575% | 2 | 110 | -98.571% |
| 2025-11-04 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -13.861% | 10 | 110 | -98.563% |
| 2025-11-03 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -6.481% | 3 | 107 | -98.762% |
| 2025-10-29 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +54.286% | 1 | 107 | -98.843% |
| 2025-10-27 | 2.6900 | 2.8000 | 2.6900 | 2.8000 | +23.894% | 16 | 96 | -98.214% |
| 2025-10-24 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -3.830% | 10 | 96 | -97.788% |
| 2025-10-10 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +21.134% | 2 | 86 | -97.872% |
| 2025-10-03 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | +17.576% | 100 | 84 | -97.423% |
| 2025-09-29 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | +4.430% | 107 | 108 | -96.970% |
| 2025-09-26 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.000% | 1 | 1 | -96.835% |