QQQ261218C00905000
QQQ Dec 18 2026 905.00 Call
optionOPRA
InactiveOct 29, 2026
0.04USD-42.857%(-0.03)100Vol5,700OI
QQQ261218C00905000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 100 | 5,641 | 0.000% |
| 2026-10-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 1,000 | 5,705 | -42.857% |
| 2026-10-27 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 1,000 | 5,267 | -55.556% |
| 2026-10-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 5,268 | -33.333% |
| 2026-10-22 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 1 | 5,267 | -33.333% |
| 2026-10-21 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | +50.000% | 61 | 5,268 | -55.556% |
| 2026-10-20 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 1 | 5,268 | -33.333% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +125.000% | 1 | 5,267 | -55.556% |
| 2026-10-16 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 1 | 5,268 | 0.000% |
| 2026-10-14 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -81.250% | 101 | 5,367 | -33.333% |
| 2026-10-08 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | -25.581% | 6 | 5,367 | -87.500% |
| 2026-10-07 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | -24.561% | 11 | 5,377 | -90.698% |
| 2026-10-05 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 6 | 5,373 | -92.982% |
| 2026-10-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +34.146% | 1 | 5,373 | -92.727% |
| 2026-10-01 | 0.3700 | 0.4200 | 0.3700 | 0.4100 | -16.327% | 7 | 5,367 | -90.244% |
| 2026-09-30 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +22.500% | 1 | 5,368 | -91.837% |
| 2026-09-29 | 0.4000 | 0.4500 | 0.3900 | 0.4000 | +5.263% | 311 | 5,323 | -90.000% |
| 2026-09-28 | 0.5200 | 0.5200 | 0.3600 | 0.3800 | -37.705% | 7 | 5,318 | -89.474% |
| 2026-09-25 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | -1.613% | 35 | 5,318 | -93.443% |
| 2026-09-24 | 0.4900 | 0.6200 | 0.4900 | 0.6200 | +8.772% | 15 | 5,305 | -93.548% |
| 2026-09-23 | 0.6700 | 0.6700 | 0.5200 | 0.5700 | -28.750% | 151 | 5,435 | -92.982% |
| 2026-09-22 | 0.7600 | 0.8000 | 0.6700 | 0.8000 | +19.403% | 355 | 5,195 | -95.000% |
| 2026-09-21 | 0.3300 | 0.6700 | 0.3300 | 0.6700 | +157.692% | 65 | 5,226 | -94.030% |
| 2026-09-18 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | +4.000% | 2 | 5,226 | -84.615% |
| 2026-09-17 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +13.636% | 9 | 5,228 | -84.000% |
| 2026-09-16 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +22.222% | 11 | 5,230 | -81.818% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 2 | 5,228 | -77.778% |
| 2026-09-14 | 0.2100 | 0.2300 | 0.2000 | 0.2300 | -25.806% | 4 | 5,227 | -82.609% |
| 2026-09-11 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.000% | 3 | 5,226 | -87.097% |
| 2026-09-10 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -22.500% | 1 | 5,225 | -87.097% |
| 2026-09-09 | 0.4200 | 0.4300 | 0.3900 | 0.4000 | +17.647% | 9 | 5,216 | -90.000% |
| 2026-09-03 | 0.3000 | 0.3500 | 0.3000 | 0.3400 | +54.545% | 29 | 5,187 | -88.235% |
| 2026-09-02 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 1 | 5,188 | -81.818% |
| 2026-09-01 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -50.877% | 1 | 5,187 | -85.714% |
| 2026-08-27 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +16.327% | 1 | 5,187 | -92.982% |
| 2026-08-26 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -36.364% | 1 | 5,187 | -91.837% |
| 2026-08-21 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +10.000% | 2 | 5,187 | -94.805% |
| 2026-08-20 | 0.7600 | 0.7600 | 0.7000 | 0.7000 | -27.835% | 2 | 5,187 | -94.286% |
| 2026-08-18 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | -32.639% | 32 | 5,187 | -95.876% |
| 2026-08-17 | 1.4100 | 1.4600 | 1.3900 | 1.4400 | -8.280% | 18 | 5,187 | -97.222% |
| 2026-08-14 | 1.7100 | 1.7100 | 1.5700 | 1.5700 | -16.043% | 5,062 | 477 | -97.452% |
| 2026-08-07 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -49.046% | 4 | 477 | -97.861% |
| 2026-08-05 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -2.133% | 25 | 477 | -98.910% |
| 2026-08-04 | 2.1400 | 3.7600 | 2.1400 | 3.7500 | +226.087% | 43 | 441 | -98.933% |
| 2026-08-03 | 1.0400 | 1.1500 | 1.0400 | 1.1500 | +18.557% | 37 | 408 | -96.522% |
| 2026-07-31 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 44 | 364 | -95.876% |
| 2026-07-30 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +33.333% | 1 | 364 | -95.833% |
| 2026-07-29 | 0.6600 | 0.7200 | 0.6600 | 0.7200 | -44.186% | 51 | 384 | -94.444% |
| 2026-07-23 | 1.3100 | 1.3100 | 1.2700 | 1.2900 | -27.933% | 253 | 384 | -96.899% |
| 2026-07-22 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +21.769% | 4 | 388 | -97.765% |
| 2026-07-20 | 1.7000 | 1.7000 | 1.4700 | 1.4700 | -12.500% | 132 | 355 | -97.279% |
| 2026-07-17 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -16.832% | 3 | 352 | -97.619% |
| 2026-07-16 | 2.5000 | 2.5000 | 2.0200 | 2.0200 | -30.584% | 5 | 347 | -98.020% |
| 2026-07-13 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -22.400% | 1 | 347 | -98.625% |
| 2026-07-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +23.762% | 14 | 341 | -98.933% |
| 2026-07-08 | 3.0200 | 3.0300 | 3.0200 | 3.0300 | -5.607% | 20 | 361 | -98.680% |
| 2026-07-07 | 3.5200 | 3.5200 | 3.2100 | 3.2100 | -18.734% | 46 | 333 | -98.754% |
| 2026-07-02 | 3.9600 | 3.9600 | 3.8900 | 3.9500 | -36.393% | 15 | 325 | -98.987% |
| 2026-06-30 | 5.9600 | 6.2100 | 5.9600 | 6.2100 | +22.004% | 47 | 335 | -99.356% |
| 2026-06-29 | 4.5600 | 5.0900 | 4.5600 | 5.0900 | +6.042% | 52 | 315 | -99.214% |
| 2026-06-26 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -7.692% | 3 | 312 | -99.167% |
| 2026-06-25 | 6.1600 | 6.1900 | 4.9600 | 5.2000 | -6.810% | 80 | 277 | -99.231% |
| 2026-06-24 | 5.5000 | 5.5800 | 5.5000 | 5.5800 | -9.709% | 21 | 267 | -99.283% |
| 2026-06-23 | 6.1400 | 6.1800 | 6.1300 | 6.1800 | -28.555% | 44 | 289 | -99.353% |
| 2026-06-18 | 8.1200 | 8.7300 | 8.0200 | 8.6500 | +29.685% | 41 | 285 | -99.538% |
| 2026-06-17 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -17.040% | 45 | 285 | -99.400% |
| 2026-06-16 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -11.160% | 1 | 284 | -99.502% |
| 2026-06-15 | 8.7500 | 9.0500 | 8.7500 | 9.0500 | +66.360% | 69 | 253 | -99.558% |
| 2026-06-11 | 4.6700 | 5.4400 | 4.3300 | 5.4400 | +20.621% | 71 | 233 | -99.265% |
| 2026-06-10 | 4.6500 | 4.6500 | 4.5100 | 4.5100 | -18.885% | 30 | 227 | -99.113% |
| 2026-06-08 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +19.570% | 1 | 226 | -99.281% |
| 2026-06-05 | 6.2400 | 6.2400 | 4.6500 | 4.6500 | -41.875% | 55 | 220 | -99.140% |
| 2026-06-04 | 7.2600 | 8.1000 | 7.2600 | 8.0000 | -11.111% | 7 | 216 | -99.500% |
| 2026-06-03 | 9.6200 | 9.6200 | 9.0000 | 9.0000 | -2.386% | 5 | 215 | -99.556% |
| 2026-06-02 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +18.662% | 1 | 214 | -99.566% |
| 2026-05-29 | 7.6300 | 7.9400 | 7.6300 | 7.7700 | +6.878% | 50 | 213 | -99.485% |
| 2026-05-28 | 7.3300 | 7.3400 | 7.2300 | 7.2700 | +10.992% | 61 | 214 | -99.450% |
| 2026-05-27 | 6.5800 | 6.6000 | 6.5500 | 6.5500 | 0.000% | 10 | 213 | -99.389% |
| 2026-05-26 | 6.1700 | 6.5500 | 6.1100 | 6.5500 | +45.556% | 138 | 218 | -99.389% |
| 2026-05-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.459% | 1 | 218 | -99.111% |
| 2026-05-15 | 4.7100 | 4.7100 | 4.7000 | 4.7100 | -14.519% | 105 | 137 | -99.151% |
| 2026-05-13 | 5.4000 | 5.5100 | 5.4000 | 5.5100 | +43.864% | 9 | 137 | -99.274% |
| 2026-05-08 | 3.8700 | 3.8700 | 3.8300 | 3.8300 | +275.490% | 7 | 128 | -98.956% |
| 2026-04-22 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +2.000% | 40 | 128 | -96.078% |
| 2026-04-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -7.407% | 10 | 89 | -96.000% |
| 2026-04-17 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | +54.286% | 11 | 89 | -96.296% |
| 2026-04-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +45.833% | 1 | 79 | -94.286% |
| 2026-03-16 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -37.662% | 48 | 78 | -91.667% |
| 2026-02-09 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -24.510% | 2 | 31 | -94.805% |
| 2026-01-30 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -8.929% | 2 | 32 | -96.078% |
| 2026-01-27 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +14.286% | 1 | 32 | -96.429% |
| 2026-01-26 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +1.031% | 4 | 32 | -95.918% |
| 2026-01-23 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.000% | 1 | 34 | -95.876% |
| 2026-01-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 3 | 33 | -96.000% |
| 2026-01-15 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -3.774% | 1 | 33 | -96.078% |
| 2026-01-14 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.169% | 2 | 34 | -96.226% |
| 2025-12-19 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +11.321% | 5 | 36 | -96.610% |
| 2025-12-17 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -28.378% | 1 | 41 | -96.226% |
| 2025-12-12 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -27.451% | 4 | 40 | -97.297% |
| 2025-12-05 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +17.241% | 1 | 36 | -98.039% |
| 2025-12-01 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -23.684% | 1 | 35 | -97.701% |
| 2025-11-14 | 2.5800 | 2.5800 | 2.2300 | 2.2800 | -11.284% | 7 | 34 | -98.246% |
| 2025-11-13 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -7.885% | 1 | 34 | -98.444% |
| 2025-11-11 | 2.8100 | 2.8100 | 2.7900 | 2.7900 | +24.554% | 6 | 35 | -98.566% |
| 2025-11-07 | 2.1900 | 2.2400 | 2.0200 | 2.2400 | -6.667% | 48 | 35 | -98.214% |
| 2025-11-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -13.978% | 2 | 44 | -98.333% |
| 2025-11-04 | 2.8800 | 2.8800 | 2.7900 | 2.7900 | -11.146% | 11 | 44 | -98.566% |
| 2025-10-30 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -0.317% | 4 | 53 | -98.726% |
| 2025-10-28 | 2.7300 | 3.1500 | 2.7300 | 3.1500 | +19.318% | 33 | 53 | -98.730% |
| 2025-10-27 | 2.2800 | 2.6400 | 2.2800 | 2.6400 | +39.683% | 13 | 10 | -98.485% |
| 2025-10-24 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 0.000% | 10 | 10 | -97.884% |