QQQ261218C00920000
QQQ Dec 18 2026 920.00 Call
optionOPRA
InactiveOct 21, 2026
0.06USD+50.000%(+0.02)1Vol5,606OI
QQQ261218C00920000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 1 | 5,607 | 0.000% |
| 2026-10-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 10 | 5,607 | +50.000% |
| 2026-10-19 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +200.000% | 1 | 5,606 | 0.000% |
| 2026-10-16 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -66.667% | 2 | 5,607 | +200.000% |
| 2026-10-14 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -78.571% | 1 | 5,606 | 0.000% |
| 2026-10-08 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -22.222% | 1 | 5,606 | -78.571% |
| 2026-10-06 | 0.4500 | 0.4900 | 0.3600 | 0.3600 | -5.263% | 13 | 5,606 | -83.333% |
| 2026-10-05 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +18.750% | 2 | 5,607 | -84.211% |
| 2026-09-30 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | +33.333% | 2 | 5,607 | -81.250% |
| 2026-09-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -38.462% | 1 | 5,606 | -75.000% |
| 2026-09-25 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 1 | 5,607 | -84.615% |
| 2026-09-23 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -12.766% | 1 | 5,606 | -85.366% |
| 2026-09-22 | 0.5700 | 0.5700 | 0.4700 | 0.4700 | +17.500% | 2 | 5,606 | -87.234% |
| 2026-09-21 | 0.3300 | 0.4000 | 0.3300 | 0.4000 | +135.294% | 92 | 5,591 | -85.000% |
| 2026-09-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 5,591 | -64.706% |
| 2026-09-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -26.923% | 1 | 5,591 | -68.421% |
| 2026-09-11 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +23.810% | 1 | 5,590 | -76.923% |
| 2026-09-10 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | +31.250% | 4 | 5,587 | -71.429% |
| 2026-09-02 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | -5.882% | 2 | 5,587 | -62.500% |
| 2026-09-01 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | -56.410% | 84 | 5,590 | -64.706% |
| 2026-08-27 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | +2.632% | 4 | 5,588 | -84.615% |
| 2026-08-26 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -17.391% | 3 | 5,587 | -84.211% |
| 2026-08-24 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -13.208% | 50 | 5,637 | -86.957% |
| 2026-08-21 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | -3.636% | 2 | 5,638 | -88.679% |
| 2026-08-20 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | -11.290% | 108 | 5,621 | -89.091% |
| 2026-08-19 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -12.676% | 2 | 5,645 | -90.323% |
| 2026-08-18 | 0.7600 | 0.7600 | 0.6900 | 0.7100 | -35.455% | 54 | 5,592 | -91.549% |
| 2026-08-17 | 1.1900 | 1.2300 | 1.0800 | 1.1000 | -15.385% | 14 | 5,583 | -94.545% |
| 2026-08-14 | 1.4200 | 1.4200 | 1.3000 | 1.3000 | -16.129% | 25 | 5,592 | -95.385% |
| 2026-08-13 | 1.5200 | 1.5900 | 1.5200 | 1.5500 | +38.393% | 222 | 5,629 | -96.129% |
| 2026-08-12 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -11.111% | 1 | 5,629 | -94.643% |
| 2026-08-10 | 1.5000 | 1.5000 | 1.2600 | 1.2600 | -16.000% | 14 | 5,630 | -95.238% |
| 2026-08-07 | 1.4200 | 1.5500 | 1.3400 | 1.5000 | +19.048% | 96 | 5,707 | -96.000% |
| 2026-08-06 | 1.5100 | 1.5100 | 1.2600 | 1.2600 | -42.466% | 12 | 5,718 | -95.238% |
| 2026-08-05 | 3.3200 | 3.3200 | 2.1300 | 2.1900 | -27.961% | 116 | 5,696 | -97.260% |
| 2026-08-04 | 1.3600 | 3.0600 | 1.3600 | 3.0400 | +294.805% | 4,171 | 1,971 | -98.026% |
| 2026-07-30 | 0.6000 | 0.7700 | 0.6000 | 0.7700 | +35.088% | 8 | 1,978 | -92.208% |
| 2026-07-29 | 0.5500 | 0.6100 | 0.5500 | 0.5700 | -16.176% | 106 | 1,989 | -89.474% |
| 2026-07-28 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -29.167% | 3 | 1,992 | -91.176% |
| 2026-07-24 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -35.135% | 2 | 1,990 | -93.750% |
| 2026-07-21 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +24.370% | 2 | 1,990 | -95.946% |
| 2026-07-20 | 1.5200 | 1.5200 | 1.1900 | 1.1900 | -6.299% | 46 | 1,956 | -94.958% |
| 2026-07-17 | 1.2600 | 1.4700 | 1.2400 | 1.2700 | -21.118% | 11 | 1,959 | -95.276% |
| 2026-07-16 | 1.7100 | 1.7100 | 1.6100 | 1.6100 | -32.353% | 5 | 1,959 | -96.273% |
| 2026-07-15 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -19.865% | 5 | 1,954 | -97.479% |
| 2026-07-10 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | +2.768% | 61 | 1,952 | -97.980% |
| 2026-07-09 | 2.9400 | 2.9400 | 2.8900 | 2.8900 | +13.333% | 12 | 1,952 | -97.924% |
| 2026-07-07 | 2.8600 | 2.8600 | 2.5500 | 2.5500 | -29.945% | 3 | 1,952 | -97.647% |
| 2026-07-06 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +10.976% | 50 | 1,932 | -98.352% |
| 2026-07-02 | 3.2700 | 3.2800 | 3.2700 | 3.2800 | -20.388% | 5 | 1,932 | -98.171% |
| 2026-06-29 | 3.6200 | 4.1200 | 3.6200 | 4.1200 | +6.460% | 65 | 1,907 | -98.544% |
| 2026-06-26 | 3.6500 | 3.9100 | 3.6500 | 3.8700 | -8.294% | 68 | 1,944 | -98.450% |
| 2026-06-25 | 4.9700 | 4.9700 | 4.2200 | 4.2200 | -5.169% | 28 | 1,946 | -98.578% |
| 2026-06-24 | 4.4800 | 4.6500 | 4.4500 | 4.4500 | -2.198% | 12 | 1,949 | -98.652% |
| 2026-06-23 | 4.7600 | 5.1800 | 4.5500 | 4.5500 | -29.457% | 164 | 1,862 | -98.681% |
| 2026-06-22 | 6.5500 | 6.5500 | 6.4500 | 6.4500 | -11.401% | 92 | 1,900 | -99.070% |
| 2026-06-18 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -1.488% | 1 | 1,900 | -99.176% |
| 2026-06-15 | 7.5000 | 7.5000 | 7.3900 | 7.3900 | +33.153% | 98 | 1,948 | -99.188% |
| 2026-06-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +48.396% | 1 | 1,949 | -98.919% |
| 2026-06-11 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -25.349% | 1 | 1,950 | -98.396% |
| 2026-06-09 | 5.0000 | 5.0100 | 5.0000 | 5.0100 | +12.332% | 100 | 1,925 | -98.802% |
| 2026-06-08 | 4.1700 | 4.4600 | 4.1700 | 4.4600 | -31.908% | 2 | 1,925 | -98.655% |
| 2026-06-04 | 6.0000 | 6.5500 | 5.9100 | 6.5500 | -10.397% | 31 | 1,955 | -99.084% |
| 2026-06-03 | 7.4300 | 7.5100 | 7.2800 | 7.3100 | +0.550% | 74 | 1,955 | -99.179% |
| 2026-06-02 | 7.4900 | 7.4900 | 7.1800 | 7.2700 | +1.678% | 54 | 1,955 | -99.175% |
| 2026-06-01 | 7.0500 | 7.1700 | 7.0100 | 7.1500 | +18.377% | 71 | 1,934 | -99.161% |
| 2026-05-29 | 6.4600 | 6.8700 | 6.0400 | 6.0400 | +0.835% | 5 | 1,934 | -99.007% |
| 2026-05-28 | 5.8900 | 6.0100 | 5.8400 | 5.9900 | +18.849% | 58 | 1,927 | -98.998% |
| 2026-05-26 | 5.0900 | 5.1800 | 5.0100 | 5.0400 | +89.474% | 50 | 1,929 | -98.810% |
| 2026-05-19 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -30.729% | 18 | 1,911 | -97.744% |
| 2026-05-15 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -31.794% | 4 | 1,913 | -98.438% |
| 2026-05-14 | 4.6100 | 5.6300 | 4.6100 | 5.6300 | +25.670% | 24 | 1,913 | -98.934% |
| 2026-05-13 | 3.6900 | 4.4800 | 3.6900 | 4.4800 | +62.319% | 1,536 | 458 | -98.661% |
| 2026-05-12 | 2.7900 | 2.7900 | 2.6500 | 2.7600 | -30.303% | 4 | 458 | -97.826% |
| 2026-05-11 | 3.8400 | 3.9600 | 3.8400 | 3.9600 | +10.000% | 21 | 458 | -98.485% |
| 2026-05-08 | 2.9300 | 3.6000 | 2.9300 | 3.6000 | +62.162% | 10 | 465 | -98.333% |
| 2026-05-07 | 2.3700 | 2.3700 | 2.2200 | 2.2200 | -0.893% | 133 | 458 | -97.297% |
| 2026-05-06 | 1.9700 | 2.2500 | 1.9700 | 2.2400 | +109.346% | 300 | 334 | -97.321% |
| 2026-04-24 | 0.9400 | 1.0700 | 0.9400 | 1.0700 | +30.488% | 6 | 58 | -94.393% |
| 2026-04-22 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +1.235% | 5 | 63 | -92.683% |
| 2026-04-21 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +125.000% | 7 | 56 | -92.593% |
| 2026-04-14 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | +44.000% | 55 | 56 | -83.333% |
| 2026-03-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -58.333% | 11 | 29 | -76.000% |
| 2026-03-09 | 0.6200 | 0.6700 | 0.4100 | 0.6000 | +39.535% | 6 | 26 | -90.000% |
| 2026-02-27 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -24.561% | 1 | 23 | -86.047% |
| 2026-02-20 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -10.938% | 1 | 24 | -89.474% |
| 2026-02-10 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +4.918% | 1 | 23 | -90.625% |
| 2026-02-09 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -14.085% | 1 | 23 | -90.164% |
| 2026-02-03 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -25.263% | 1 | 23 | -91.549% |
| 2026-01-27 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +23.377% | 5 | 23 | -93.684% |
| 2026-01-23 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -18.947% | 1 | 23 | -92.208% |
| 2026-01-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -1.042% | 20 | 23 | -93.684% |
| 2025-12-30 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +2.128% | 10 | 23 | -93.750% |
| 2025-12-29 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | -6.931% | 6 | 15 | -93.617% |
| 2025-12-26 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +13.483% | 5 | 15 | -94.059% |
| 2025-12-17 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -25.833% | 2 | 14 | -93.258% |
| 2025-12-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -40.887% | 6 | 12 | -95.000% |
| 2025-11-13 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -11.739% | 1 | 6 | -97.044% |
| 2025-11-11 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 5 | 5 | -97.391% |