QQQ261218C00895000
QQQ Dec 18 2026 895.00 Call
optionOPRA
EODNov 2, 2026
0.04USD-55.556%(-0.05)200Vol3,628OI
QQQ261218C00895000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -55.556% | 200 | 3,493 | 0.000% |
| 2026-10-27 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +28.571% | 200 | 3,375 | -55.556% |
| 2026-10-26 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 3,375 | -42.857% |
| 2026-10-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 3,375 | -50.000% |
| 2026-10-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 3,375 | -55.556% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +80.000% | 1 | 3,375 | -55.556% |
| 2026-10-16 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | -37.500% | 101 | 3,426 | -20.000% |
| 2026-10-15 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 4 | 3,425 | -50.000% |
| 2026-10-14 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -55.000% | 3 | 3,424 | -55.556% |
| 2026-10-12 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -33.333% | 51 | 3,424 | -80.000% |
| 2026-10-09 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -3.226% | 51 | 3,376 | -86.667% |
| 2026-10-08 | 0.4900 | 0.4900 | 0.3100 | 0.3100 | -47.458% | 5 | 3,375 | -87.097% |
| 2026-10-07 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -29.762% | 13 | 3,386 | -93.220% |
| 2026-10-06 | 0.8700 | 0.9700 | 0.8400 | 0.8400 | +18.310% | 65 | 3,412 | -95.238% |
| 2026-10-05 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -14.458% | 1 | 3,412 | -94.366% |
| 2026-10-02 | 0.7800 | 0.8300 | 0.7800 | 0.8300 | +56.604% | 37 | 3,376 | -95.181% |
| 2026-10-01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +1.923% | 59 | 3,349 | -92.453% |
| 2026-09-30 | 0.5400 | 0.6700 | 0.5200 | 0.5200 | +1.961% | 37 | 3,363 | -92.308% |
| 2026-09-29 | 0.5400 | 0.5800 | 0.4700 | 0.5100 | +15.909% | 277 | 3,536 | -92.157% |
| 2026-09-28 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | -43.590% | 2 | 3,536 | -90.909% |
| 2026-09-25 | 0.7900 | 0.8200 | 0.7500 | 0.7800 | -4.878% | 56 | 3,499 | -94.872% |
| 2026-09-24 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +12.329% | 18 | 3,512 | -95.122% |
| 2026-09-23 | 0.8700 | 0.8700 | 0.6700 | 0.7300 | -15.116% | 132 | 3,486 | -94.521% |
| 2026-09-22 | 0.9700 | 0.9800 | 0.8500 | 0.8600 | +4.878% | 334 | 3,296 | -95.349% |
| 2026-09-21 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +192.857% | 1 | 3,295 | -95.122% |
| 2026-09-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +33.333% | 4 | 3,295 | -85.714% |
| 2026-09-16 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -19.231% | 4 | 3,295 | -80.952% |
| 2026-09-14 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -39.535% | 5 | 3,299 | -84.615% |
| 2026-09-10 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -24.561% | 1 | 3,300 | -90.698% |
| 2026-09-09 | 0.5200 | 0.5700 | 0.5000 | 0.5700 | +29.545% | 24 | 3,298 | -92.982% |
| 2026-09-03 | 0.3400 | 0.4500 | 0.3300 | 0.4400 | +57.143% | 32 | 3,306 | -90.909% |
| 2026-09-02 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 1 | 3,311 | -85.714% |
| 2026-09-01 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | -22.857% | 6 | 3,315 | -85.185% |
| 2026-08-31 | 0.4200 | 0.4200 | 0.3400 | 0.3500 | -40.678% | 2,506 | 811 | -88.571% |
| 2026-08-28 | 0.8100 | 0.8100 | 0.5700 | 0.5900 | -19.178% | 10 | 801 | -93.220% |
| 2026-08-27 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +19.672% | 1 | 801 | -94.521% |
| 2026-08-26 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -11.594% | 1 | 801 | -93.443% |
| 2026-08-24 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -25.806% | 1 | 802 | -94.203% |
| 2026-08-21 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +10.714% | 70 | 802 | -95.699% |
| 2026-08-20 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | -33.858% | 21 | 782 | -95.238% |
| 2026-08-18 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -36.181% | 50 | 757 | -96.850% |
| 2026-08-17 | 2.1000 | 2.1000 | 1.9900 | 1.9900 | -3.865% | 3 | 758 | -97.990% |
| 2026-08-14 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -16.867% | 46 | 757 | -98.068% |
| 2026-08-13 | 2.6600 | 2.6600 | 2.4900 | 2.4900 | +26.396% | 74 | 683 | -98.394% |
| 2026-08-12 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +3.141% | 1 | 683 | -97.970% |
| 2026-08-11 | 2.0200 | 2.0200 | 1.9100 | 1.9100 | -1.546% | 100 | 680 | -97.906% |
| 2026-08-10 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -15.652% | 62 | 618 | -97.938% |
| 2026-08-07 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +15.578% | 14 | 604 | -98.261% |
| 2026-08-06 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -25.468% | 27 | 604 | -97.990% |
| 2026-08-05 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -22.832% | 20 | 584 | -98.502% |
| 2026-08-04 | 2.6700 | 3.4600 | 2.6700 | 3.4600 | +208.929% | 22 | 584 | -98.844% |
| 2026-07-31 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +30.233% | 1 | 585 | -96.429% |
| 2026-07-29 | 0.8100 | 0.8600 | 0.8100 | 0.8600 | -7.527% | 2 | 666 | -95.349% |
| 2026-07-28 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | -25.000% | 2 | 665 | -95.699% |
| 2026-07-27 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +0.813% | 135 | 666 | -96.774% |
| 2026-07-24 | 1.2600 | 1.3900 | 1.2300 | 1.2300 | -20.645% | 260 | 622 | -96.748% |
| 2026-07-23 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | -7.186% | 127 | 495 | -97.419% |
| 2026-07-20 | 2.0000 | 2.0000 | 1.6700 | 1.6700 | -33.466% | 216 | 345 | -97.605% |
| 2026-07-16 | 2.6800 | 2.6800 | 2.3400 | 2.5100 | -30.663% | 5 | 347 | -98.406% |
| 2026-07-13 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -17.352% | 1 | 347 | -98.895% |
| 2026-07-10 | 4.5200 | 4.5200 | 4.3800 | 4.3800 | +18.059% | 21 | 327 | -99.087% |
| 2026-07-08 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -10.602% | 1 | 327 | -98.922% |
| 2026-07-07 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -22.719% | 1 | 327 | -99.036% |
| 2026-07-06 | 5.2500 | 5.3700 | 5.2500 | 5.3700 | +17.763% | 9 | 336 | -99.255% |
| 2026-07-02 | 6.0200 | 6.0200 | 4.5600 | 4.5600 | -24.000% | 14 | 329 | -99.123% |
| 2026-07-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -20.000% | 10 | 319 | -99.333% |
| 2026-06-30 | 6.8300 | 7.5000 | 6.8300 | 7.5000 | +50.905% | 5 | 318 | -99.467% |
| 2026-06-26 | 5.1100 | 5.1100 | 4.9700 | 4.9700 | -17.987% | 3 | 315 | -99.195% |
| 2026-06-25 | 5.8400 | 6.2000 | 5.6900 | 6.0600 | +1.000% | 117 | 225 | -99.340% |
| 2026-06-24 | 6.3800 | 6.3800 | 6.0000 | 6.0000 | -12.281% | 38 | 220 | -99.333% |
| 2026-06-23 | 7.0700 | 7.0700 | 6.8400 | 6.8400 | -34.733% | 12 | 210 | -99.415% |
| 2026-06-22 | 10.4700 | 10.4800 | 10.4700 | 10.4800 | +1.452% | 3 | 210 | -99.618% |
| 2026-06-16 | 10.2100 | 10.3300 | 10.2100 | 10.3300 | +0.879% | 2 | 210 | -99.613% |
| 2026-06-15 | 9.7600 | 10.3400 | 9.7600 | 10.2400 | +93.208% | 152 | 343 | -99.609% |
| 2026-06-11 | 5.2700 | 5.3600 | 5.0000 | 5.3000 | +0.760% | 43 | 302 | -99.245% |
| 2026-06-10 | 5.2100 | 5.2700 | 5.1500 | 5.2600 | -18.450% | 42 | 305 | -99.240% |
| 2026-06-09 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +21.698% | 1 | 306 | -99.380% |
| 2026-06-05 | 6.9400 | 6.9400 | 5.3000 | 5.3000 | -42.949% | 55 | 286 | -99.245% |
| 2026-06-04 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -5.301% | 1 | 285 | -99.569% |
| 2026-06-03 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -10.082% | 1 | 295 | -99.592% |
| 2026-06-02 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +27.752% | 1 | 294 | -99.633% |
| 2026-05-29 | 9.4800 | 9.4800 | 8.5400 | 8.5400 | +3.265% | 166 | 196 | -99.532% |
| 2026-05-28 | 8.4000 | 8.4000 | 8.2500 | 8.2700 | +15.342% | 56 | 198 | -99.516% |
| 2026-05-26 | 6.9800 | 7.2700 | 6.9800 | 7.1700 | +42.829% | 52 | 195 | -99.442% |
| 2026-05-21 | 5.1500 | 5.1600 | 5.0000 | 5.0200 | +7.957% | 40 | 194 | -99.203% |
| 2026-05-20 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +17.424% | 1 | 193 | -99.140% |
| 2026-05-18 | 3.9800 | 4.0600 | 3.8400 | 3.9600 | -28.905% | 82 | 192 | -98.990% |
| 2026-05-15 | 5.4700 | 5.5700 | 5.4700 | 5.5700 | -26.225% | 44 | 228 | -99.282% |
| 2026-05-14 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +19.273% | 1 | 228 | -99.470% |
| 2026-05-13 | 5.7300 | 6.3300 | 5.7300 | 6.3300 | +67.460% | 73 | 164 | -99.368% |
| 2026-05-12 | 4.2400 | 4.2400 | 3.7800 | 3.7800 | -31.769% | 136 | 164 | -98.942% |
| 2026-05-11 | 5.2400 | 5.5400 | 5.2400 | 5.5400 | +7.364% | 2 | 164 | -99.278% |
| 2026-05-08 | 4.4800 | 5.1600 | 4.4500 | 5.1600 | +49.565% | 8 | 143 | -99.225% |
| 2026-05-07 | 3.4900 | 3.8600 | 3.4500 | 3.4500 | +16.162% | 6 | 139 | -98.841% |
| 2026-05-06 | 2.7500 | 2.9700 | 2.7500 | 2.9700 | +78.916% | 56 | 138 | -98.653% |
| 2026-05-04 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +253.191% | 1 | 107 | -97.590% |
| 2026-03-09 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -55.660% | 8 | 107 | -91.489% |
| 2026-01-23 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -2.752% | 1 | 107 | -96.226% |
| 2026-01-14 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -21.583% | 59 | 106 | -96.330% |
| 2026-01-13 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -26.842% | 15 | 106 | -97.122% |
| 2025-12-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -15.556% | 12 | 91 | -97.895% |
| 2025-12-08 | 2.2800 | 2.2800 | 2.2500 | 2.2500 | +4.651% | 31 | 103 | -98.222% |
| 2025-12-04 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +2.381% | 9 | 81 | -98.140% |
| 2025-11-26 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -15.663% | 12 | 72 | -98.095% |
| 2025-11-14 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +3.750% | 30 | 72 | -98.394% |
| 2025-11-13 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | +3.448% | 29 | 42 | -98.333% |
| 2025-11-07 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -29.052% | 10 | 13 | -98.276% |
| 2025-11-04 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +20.664% | 10 | 23 | -98.777% |
| 2025-10-27 | 2.5700 | 2.7100 | 2.5700 | 2.7100 | +27.830% | 16 | 13 | -98.524% |
| 2025-10-24 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +14.595% | 10 | 13 | -98.113% |
| 2025-10-23 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.612% | 3 | 3 | -97.838% |
| 2025-10-22 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +0.513% | 4 | 3 | -97.959% |
| 2025-10-13 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 0.000% | 7 | 7 | -97.949% |