QQQ261218C00930000
QQQ Dec 18 2026 930.00 Call
optionOPRA
InactiveOct 30, 2026
0.02USD-50.000%(-0.02)2Vol10,338OI
QQQ261218C00930000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 2 | 10,338 | 0.000% |
| 2026-10-19 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 10,337 | -50.000% |
| 2026-10-14 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 10 | 10,343 | -33.333% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 1 | 10,342 | -60.000% |
| 2026-10-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 5 | 10,342 | -77.778% |
| 2026-10-09 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 10,341 | -83.333% |
| 2026-10-08 | 0.1800 | 0.2100 | 0.1300 | 0.1300 | -35.000% | 309 | 10,441 | -84.615% |
| 2026-10-07 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -31.034% | 13 | 10,441 | -90.000% |
| 2026-10-06 | 0.3400 | 0.4000 | 0.2800 | 0.2900 | -9.375% | 277 | 10,522 | -93.103% |
| 2026-10-05 | 0.2800 | 0.3300 | 0.2800 | 0.3200 | +18.519% | 10 | 10,523 | -93.750% |
| 2026-10-02 | 0.3400 | 0.3600 | 0.2700 | 0.2700 | +28.571% | 1,336 | 10,995 | -92.593% |
| 2026-10-01 | 0.2000 | 0.2100 | 0.1800 | 0.2100 | 0.000% | 81 | 10,915 | -90.476% |
| 2026-09-30 | 0.2900 | 0.2900 | 0.2100 | 0.2100 | +5.000% | 4 | 10,913 | -90.476% |
| 2026-09-29 | 0.2200 | 0.2200 | 0.1800 | 0.2000 | +17.647% | 46 | 10,867 | -90.000% |
| 2026-09-28 | 0.1900 | 0.2000 | 0.1600 | 0.1700 | -43.333% | 89 | 10,780 | -88.235% |
| 2026-09-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 1 | 10,780 | -93.333% |
| 2026-09-24 | 0.2700 | 0.3100 | 0.2500 | 0.3100 | 0.000% | 39 | 10,742 | -93.548% |
| 2026-09-23 | 0.3900 | 0.3900 | 0.3100 | 0.3100 | -31.111% | 7 | 10,751 | -93.548% |
| 2026-09-22 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | +9.756% | 194 | 10,786 | -95.556% |
| 2026-09-21 | 0.1800 | 0.4100 | 0.1800 | 0.4100 | +173.333% | 405 | 11,149 | -95.122% |
| 2026-09-18 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | +15.385% | 6 | 11,148 | -86.667% |
| 2026-09-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 11,148 | -84.615% |
| 2026-09-14 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | -16.667% | 19 | 11,130 | -86.667% |
| 2026-09-11 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | +12.500% | 20 | 11,110 | -88.889% |
| 2026-09-10 | 0.1900 | 0.2000 | 0.1600 | 0.1600 | -30.435% | 23 | 11,088 | -87.500% |
| 2026-09-09 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -23.333% | 49 | 11,079 | -91.304% |
| 2026-09-08 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +50.000% | 45 | 11,074 | -93.333% |
| 2026-09-03 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | +53.846% | 4 | 11,071 | -90.000% |
| 2026-09-02 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | +8.333% | 28 | 11,043 | -84.615% |
| 2026-09-01 | 0.1000 | 0.1300 | 0.1000 | 0.1200 | -29.412% | 21 | 11,023 | -83.333% |
| 2026-08-31 | 0.2300 | 0.2300 | 0.1600 | 0.1700 | -29.167% | 31 | 10,992 | -88.235% |
| 2026-08-28 | 0.3100 | 0.3400 | 0.1900 | 0.2400 | -27.273% | 187 | 10,805 | -91.667% |
| 2026-08-27 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | +10.000% | 46 | 10,763 | -93.939% |
| 2026-08-26 | 0.3100 | 0.3300 | 0.2900 | 0.3000 | -11.765% | 66 | 10,702 | -93.333% |
| 2026-08-25 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | -2.857% | 5 | 10,698 | -94.118% |
| 2026-08-24 | 0.4200 | 0.4200 | 0.3400 | 0.3500 | -18.605% | 36 | 10,682 | -94.286% |
| 2026-08-21 | 0.4200 | 0.4800 | 0.4200 | 0.4300 | -8.511% | 52 | 10,632 | -95.349% |
| 2026-08-20 | 0.4600 | 0.4700 | 0.3900 | 0.4700 | -9.615% | 393 | 10,320 | -95.745% |
| 2026-08-19 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -40.230% | 14 | 10,320 | -96.154% |
| 2026-08-17 | 1.0200 | 1.0200 | 0.8700 | 0.8700 | -19.444% | 7 | 10,321 | -97.701% |
| 2026-08-14 | 1.1800 | 1.1800 | 1.0800 | 1.0800 | -18.182% | 23 | 10,313 | -98.148% |
| 2026-08-13 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | +38.947% | 77 | 10,343 | -98.485% |
| 2026-08-12 | 1.0400 | 1.0400 | 0.9500 | 0.9500 | +2.151% | 2 | 10,344 | -97.895% |
| 2026-08-11 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -26.772% | 12 | 10,344 | -97.849% |
| 2026-08-07 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -2.308% | 1 | 10,344 | -98.425% |
| 2026-08-06 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | -54.386% | 5 | 10,344 | -98.462% |
| 2026-08-05 | 3.0300 | 3.0300 | 2.8000 | 2.8500 | +10.895% | 4 | 10,343 | -99.298% |
| 2026-08-04 | 1.1100 | 2.5800 | 1.1100 | 2.5700 | +289.394% | 782 | 9,761 | -99.222% |
| 2026-08-03 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +4.762% | 12 | 9,761 | -96.970% |
| 2026-07-30 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | +18.868% | 2 | 9,761 | -96.825% |
| 2026-07-29 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | -33.750% | 2 | 9,761 | -96.226% |
| 2026-07-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -30.435% | 2 | 9,761 | -97.500% |
| 2026-07-22 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | -3.361% | 5 | 9,756 | -98.261% |
| 2026-07-21 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -9.848% | 26 | 9,768 | -98.319% |
| 2026-07-20 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +24.528% | 1 | 9,767 | -98.485% |
| 2026-07-17 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | -27.397% | 2 | 9,765 | -98.113% |
| 2026-07-16 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -15.116% | 1 | 9,765 | -98.630% |
| 2026-07-15 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -32.283% | 1 | 9,764 | -98.837% |
| 2026-07-10 | 2.4700 | 2.5400 | 2.4700 | 2.5400 | +23.301% | 28 | 9,764 | -99.213% |
| 2026-07-08 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -34.185% | 9,000 | 764 | -99.029% |
| 2026-07-06 | 3.1800 | 3.1800 | 3.1300 | 3.1300 | +15.498% | 2 | 766 | -99.361% |
| 2026-07-02 | 2.9800 | 2.9800 | 2.7100 | 2.7100 | -26.558% | 38 | 776 | -99.262% |
| 2026-07-01 | 3.6600 | 3.6900 | 3.6600 | 3.6900 | -13.785% | 2 | 790 | -99.458% |
| 2026-06-30 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | +42.193% | 3 | 790 | -99.533% |
| 2026-06-29 | 3.2100 | 3.2100 | 2.7000 | 3.0100 | +2.381% | 7 | 792 | -99.336% |
| 2026-06-26 | 3.2800 | 3.3300 | 2.9400 | 2.9400 | -19.452% | 117 | 786 | -99.320% |
| 2026-06-25 | 4.3900 | 4.3900 | 3.6500 | 3.6500 | +4.885% | 21 | 778 | -99.452% |
| 2026-06-24 | 3.8600 | 3.8600 | 3.4800 | 3.4800 | -15.534% | 3 | 775 | -99.425% |
| 2026-06-23 | 4.2000 | 4.5200 | 4.1200 | 4.1200 | -29.210% | 152 | 689 | -99.515% |
| 2026-06-22 | 5.7900 | 5.8200 | 5.7400 | 5.8200 | -10.462% | 189 | 700 | -99.656% |
| 2026-06-18 | 5.6400 | 6.5000 | 5.6400 | 6.5000 | +20.370% | 3 | 700 | -99.692% |
| 2026-06-17 | 5.4700 | 5.5400 | 5.4000 | 5.4000 | -9.396% | 13 | 687 | -99.630% |
| 2026-06-16 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -8.729% | 2 | 685 | -99.664% |
| 2026-06-15 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +61.235% | 1 | 685 | -99.694% |
| 2026-06-08 | 3.5400 | 4.0500 | 3.3200 | 4.0500 | +29.808% | 632 | 179 | -99.506% |
| 2026-06-05 | 4.4000 | 4.4000 | 3.1200 | 3.1200 | -45.455% | 7 | 177 | -99.359% |
| 2026-06-04 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -11.180% | 1 | 177 | -99.650% |
| 2026-06-03 | 6.1700 | 6.5600 | 6.1700 | 6.4400 | +0.312% | 45 | 179 | -99.689% |
| 2026-06-02 | 6.4000 | 6.4700 | 6.3700 | 6.4200 | +3.215% | 45 | 182 | -99.688% |
| 2026-06-01 | 5.9900 | 6.3000 | 5.9900 | 6.2200 | +9.315% | 52 | 175 | -99.678% |
| 2026-05-29 | 5.7000 | 5.7000 | 5.6900 | 5.6900 | +9.846% | 2 | 173 | -99.649% |
| 2026-05-28 | 5.1700 | 5.2900 | 5.1200 | 5.1800 | +17.995% | 67 | 168 | -99.614% |
| 2026-05-26 | 3.7300 | 4.4600 | 3.7300 | 4.3900 | +26.149% | 64 | 160 | -99.544% |
| 2026-05-22 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +18.771% | 3 | 160 | -99.425% |
| 2026-05-20 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +45.771% | 3 | 158 | -99.317% |
| 2026-05-19 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -14.103% | 1 | 159 | -99.005% |
| 2026-05-18 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -35.000% | 1 | 158 | -99.145% |
| 2026-05-15 | 3.3400 | 3.6000 | 3.3400 | 3.6000 | -27.419% | 25 | 149 | -99.444% |
| 2026-05-14 | 4.7000 | 4.9600 | 4.7000 | 4.9600 | +26.531% | 25 | 149 | -99.597% |
| 2026-05-13 | 3.8200 | 3.9200 | 3.8200 | 3.9200 | +47.368% | 68 | 81 | -99.490% |
| 2026-05-08 | 2.6500 | 2.6800 | 2.6500 | 2.6600 | +22.581% | 6 | 81 | -99.248% |
| 2026-05-07 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +82.353% | 17 | 76 | -99.078% |
| 2026-05-05 | 1.0900 | 1.1900 | 1.0900 | 1.1900 | +4.386% | 2 | 59 | -98.319% |
| 2026-05-04 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | +7.547% | 22 | 59 | -98.246% |
| 2026-05-01 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +12.766% | 1 | 50 | -98.113% |
| 2026-04-30 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | +77.358% | 2 | 50 | -97.872% |
| 2026-04-16 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +112.000% | 25 | 50 | -96.226% |
| 2026-04-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 36 | -92.000% |
| 2026-04-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 1 | 36 | -91.667% |
| 2026-03-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 10 | 35 | -93.333% |
| 2026-03-16 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -37.500% | 10 | 39 | -93.333% |
| 2026-02-26 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | -11.111% | 40 | 35 | -95.833% |
| 2026-02-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -44.898% | 20 | 55 | -96.296% |
| 2026-01-28 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 6 | 35 | -97.959% |
| 2026-01-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -15.517% | 14 | 29 | -97.959% |
| 2026-01-05 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -34.463% | 14 | 4 | -98.276% |
| 2025-11-14 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | -28.629% | 4 | 4 | -98.870% |
| 2025-10-30 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 0.000% | 2 | 2 | -99.194% |