QQQ261218C00925000
QQQ Dec 18 2026 925.00 Call
optionOPRA
InactiveOct 23, 2026
0.05USD+25.000%(+0.01)1Vol926OI
QQQ261218C00925000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 925 | 0.000% |
| 2026-10-22 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 2 | 923 | +25.000% |
| 2026-10-21 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 2 | 924 | +66.667% |
| 2026-10-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 3 | 927 | +25.000% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 926 | 0.000% |
| 2026-10-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 926 | 0.000% |
| 2026-10-14 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -62.500% | 102 | 926 | +66.667% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | -11.111% | 9 | 917 | -37.500% |
| 2026-10-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 5 | 912 | -44.444% |
| 2026-10-08 | 0.2100 | 0.2100 | 0.1100 | 0.1100 | -59.259% | 9 | 911 | -54.545% |
| 2026-10-07 | 0.2600 | 0.2700 | 0.2400 | 0.2700 | -20.588% | 4 | 908 | -81.481% |
| 2026-10-06 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 1 | 907 | -85.294% |
| 2026-10-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +20.000% | 1 | 907 | -86.111% |
| 2026-10-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 907 | -83.333% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 2 | 906 | -80.000% |
| 2026-09-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -37.838% | 2 | 904 | -78.261% |
| 2026-09-25 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | +27.586% | 2 | 904 | -86.486% |
| 2026-09-24 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -21.622% | 3 | 905 | -82.759% |
| 2026-09-23 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -24.490% | 2 | 906 | -86.486% |
| 2026-09-22 | 0.4900 | 0.4900 | 0.4300 | 0.4900 | +68.966% | 103 | 868 | -89.796% |
| 2026-09-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +61.111% | 1 | 868 | -82.759% |
| 2026-09-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 1 | 868 | -72.222% |
| 2026-09-17 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -6.250% | 2 | 868 | -66.667% |
| 2026-09-14 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -11.111% | 51 | 868 | -68.750% |
| 2026-09-10 | 0.2300 | 0.2300 | 0.1800 | 0.1800 | +28.571% | 52 | 867 | -72.222% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | -6.667% | 5 | 867 | -64.286% |
| 2026-09-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -58.333% | 1 | 867 | -66.667% |
| 2026-08-27 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 1 | 868 | -86.111% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -23.913% | 1 | 867 | -85.714% |
| 2026-08-21 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 1 | 868 | -89.130% |
| 2026-08-20 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | -52.000% | 21 | 869 | -89.583% |
| 2026-08-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 20 | 849 | -95.000% |
| 2026-08-14 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -15.493% | 1 | 848 | -95.833% |
| 2026-08-13 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +5.185% | 1 | 847 | -96.479% |
| 2026-08-10 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | -1.460% | 86 | 804 | -96.296% |
| 2026-08-07 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -54.785% | 19 | 804 | -96.350% |
| 2026-08-05 | 3.2700 | 3.2700 | 3.0300 | 3.0300 | +7.829% | 2 | 803 | -98.350% |
| 2026-08-04 | 2.0100 | 2.8100 | 2.0100 | 2.8100 | +307.246% | 28 | 790 | -98.221% |
| 2026-07-30 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +30.189% | 1 | 790 | -92.754% |
| 2026-07-29 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -44.792% | 1 | 790 | -90.566% |
| 2026-07-23 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | -21.311% | 245 | 795 | -94.792% |
| 2026-07-20 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | -58.784% | 79 | 756 | -95.902% |
| 2026-07-02 | 3.0300 | 3.0300 | 2.9200 | 2.9600 | -22.310% | 17 | 757 | -98.311% |
| 2026-07-01 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -17.532% | 1 | 758 | -98.688% |
| 2026-06-30 | 4.5800 | 4.6200 | 4.5800 | 4.6200 | +47.604% | 2 | 758 | -98.918% |
| 2026-06-29 | 3.4100 | 3.4100 | 3.1300 | 3.1300 | -11.831% | 2 | 757 | -98.403% |
| 2026-06-26 | 3.4800 | 3.5700 | 3.4800 | 3.5500 | -11.471% | 61 | 735 | -98.592% |
| 2026-06-25 | 4.2600 | 4.2600 | 3.7700 | 4.0100 | +5.526% | 9 | 732 | -98.753% |
| 2026-06-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -18.455% | 1 | 732 | -98.684% |
| 2026-06-23 | 4.6500 | 4.6600 | 4.4500 | 4.6600 | -24.473% | 24 | 712 | -98.927% |
| 2026-06-22 | 6.1800 | 6.1800 | 6.1700 | 6.1700 | +21.696% | 5 | 712 | -99.190% |
| 2026-06-17 | 6.0000 | 6.0000 | 5.0700 | 5.0700 | -26.945% | 9 | 709 | -99.014% |
| 2026-06-15 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +143.509% | 1 | 709 | -99.280% |
| 2026-06-09 | 4.2900 | 4.2900 | 2.8500 | 2.8500 | -36.667% | 6 | 710 | -98.246% |
| 2026-06-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -26.471% | 2 | 712 | -98.889% |
| 2026-06-04 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -11.816% | 1 | 712 | -99.183% |
| 2026-06-03 | 7.4300 | 7.4300 | 6.8600 | 6.9400 | -2.937% | 50 | 711 | -99.280% |
| 2026-06-02 | 6.9000 | 7.1500 | 6.7100 | 7.1500 | +10.169% | 52 | 711 | -99.301% |
| 2026-06-01 | 6.6500 | 6.7400 | 6.4900 | 6.4900 | +8.167% | 52 | 715 | -99.230% |
| 2026-05-29 | 6.0000 | 6.0000 | 5.9500 | 6.0000 | +7.527% | 3 | 716 | -99.167% |
| 2026-05-28 | 5.5300 | 5.6100 | 5.4800 | 5.5800 | +17.227% | 60 | 711 | -99.104% |
| 2026-05-26 | 4.6700 | 4.8200 | 4.6700 | 4.7600 | +33.708% | 53 | 710 | -98.950% |
| 2026-05-22 | 3.5100 | 3.5600 | 3.5100 | 3.5600 | -12.745% | 7 | 710 | -98.596% |
| 2026-05-15 | 3.5900 | 4.0800 | 3.5900 | 4.0800 | -16.904% | 5 | 713 | -98.775% |
| 2026-05-14 | 4.1400 | 5.1200 | 4.1400 | 4.9100 | +16.905% | 400 | 713 | -98.982% |
| 2026-05-13 | 4.0300 | 4.2000 | 4.0300 | 4.2000 | +12.601% | 32 | 631 | -98.810% |
| 2026-05-11 | 3.3600 | 3.7300 | 3.3600 | 3.7300 | +30.420% | 165 | 631 | -98.660% |
| 2026-05-08 | 2.6600 | 2.8900 | 2.6100 | 2.8600 | +28.829% | 26 | 495 | -98.252% |
| 2026-05-07 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +2.304% | 10 | 491 | -97.748% |
| 2026-05-06 | 1.7300 | 2.1700 | 1.7300 | 2.1700 | +55.000% | 85 | 481 | -97.696% |
| 2026-05-05 | 1.2300 | 1.4000 | 1.2300 | 1.4000 | +33.333% | 382 | 416 | -96.429% |
| 2026-05-04 | 1.2300 | 1.2300 | 1.0500 | 1.0500 | -0.943% | 25 | 79 | -95.238% |
| 2026-05-01 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +16.484% | 1 | 58 | -95.283% |
| 2026-04-28 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -9.901% | 25 | 58 | -94.505% |
| 2026-04-27 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +20.238% | 25 | 60 | -95.050% |
| 2026-04-17 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | +320.000% | 21 | 35 | -94.048% |
| 2026-03-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -44.444% | 2 | 14 | -75.000% |
| 2026-03-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -20.000% | 5 | 13 | -86.111% |
| 2026-02-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 1 | 9 | -88.889% |
| 2026-02-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 1 | 10 | -88.372% |
| 2026-02-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -31.034% | 2 | 11 | -87.500% |
| 2026-02-09 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -13.433% | 2 | 11 | -91.379% |
| 2026-02-03 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -6.944% | 1 | 11 | -92.537% |
| 2026-01-21 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +1.408% | 3 | 12 | -93.056% |
| 2026-01-20 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -12.346% | 3 | 12 | -92.958% |
| 2026-01-15 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -17.347% | 2 | 12 | -93.827% |
| 2026-01-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +22.500% | 1 | 10 | -94.898% |
| 2026-01-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -23.810% | 1 | 10 | -93.750% |
| 2025-12-26 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | +3.960% | 2 | 9 | -95.238% |
| 2025-12-22 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +17.442% | 1 | 6 | -95.050% |
| 2025-12-18 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +4.878% | 2 | 6 | -94.186% |
| 2025-12-17 | 0.9500 | 0.9500 | 0.8200 | 0.8200 | -44.218% | 2 | 6 | -93.902% |
| 2025-12-11 | 1.3400 | 1.4700 | 1.3400 | 1.4700 | -6.369% | 11 | 4 | -96.599% |
| 2025-12-09 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +1.290% | 1 | 13 | -96.815% |
| 2025-11-26 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -13.889% | 10 | 2 | -96.774% |
| 2025-11-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 2 | 2 | -97.222% |