QQQ261218C00940000
QQQ Dec 18 2026 940.00 Call
optionOPRA
EODNov 5, 2026
0.04USD+33.333%(+0.01)1Vol1,204OI
QQQ261218C00940000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 1,205 | 0.000% |
| 2026-11-03 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 25 | 1,205 | +33.333% |
| 2026-10-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 100 | 1,105 | +33.333% |
| 2026-10-26 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 10 | 1,105 | 0.000% |
| 2026-10-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 2 | 1,107 | +33.333% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 2 | 1,108 | -20.000% |
| 2026-10-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -56.522% | 1 | 1,109 | -60.000% |
| 2026-10-06 | 0.2900 | 0.2900 | 0.2300 | 0.2300 | +4.545% | 2 | 1,109 | -82.609% |
| 2026-10-05 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | +4.762% | 2 | 1,110 | -81.818% |
| 2026-10-02 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +50.000% | 15 | 1,099 | -80.952% |
| 2026-10-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -36.364% | 1 | 1,098 | -71.429% |
| 2026-09-30 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +29.412% | 21 | 1,092 | -81.818% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +54.545% | 30 | 1,092 | -76.471% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.1100 | 0.1100 | -59.259% | 2 | 1,091 | -63.636% |
| 2026-09-25 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +12.500% | 1 | 1,092 | -85.185% |
| 2026-09-23 | 0.3100 | 0.3100 | 0.2400 | 0.2400 | -35.135% | 2 | 1,091 | -83.333% |
| 2026-09-22 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | +8.824% | 23 | 1,101 | -89.189% |
| 2026-09-21 | 0.2800 | 0.3500 | 0.2800 | 0.3400 | +209.091% | 158 | 1,112 | -88.235% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 1 | 1,113 | -63.636% |
| 2026-09-17 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +27.273% | 1 | 1,113 | -71.429% |
| 2026-09-15 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 1,112 | -63.636% |
| 2026-09-14 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | -31.250% | 3 | 1,113 | -63.636% |
| 2026-09-10 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 1 | 1,112 | -75.000% |
| 2026-09-04 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | +58.333% | 40 | 1,106 | -78.947% |
| 2026-09-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 1,107 | -66.667% |
| 2026-09-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 1,106 | -71.429% |
| 2026-08-31 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -43.333% | 112 | 1,106 | -76.471% |
| 2026-08-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +25.000% | 1 | 1,107 | -86.667% |
| 2026-08-26 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 1 | 1,107 | -83.333% |
| 2026-08-24 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -28.205% | 3 | 1,106 | -85.714% |
| 2026-08-21 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | +14.706% | 4 | 1,106 | -89.744% |
| 2026-08-20 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -26.087% | 1 | 1,106 | -88.235% |
| 2026-08-19 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 1 | 1,107 | -91.304% |
| 2026-08-18 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -54.000% | 1 | 1,106 | -91.304% |
| 2026-08-14 | 1.0600 | 1.0800 | 1.0000 | 1.0000 | -9.910% | 126 | 980 | -96.000% |
| 2026-08-13 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | +46.053% | 136 | 854 | -96.396% |
| 2026-08-11 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | -30.909% | 140 | 790 | -94.737% |
| 2026-08-07 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +19.565% | 12 | 807 | -96.364% |
| 2026-08-06 | 1.2400 | 1.2400 | 0.9200 | 0.9200 | -31.343% | 50 | 815 | -95.652% |
| 2026-08-05 | 2.6500 | 2.6500 | 1.3400 | 1.3400 | -38.249% | 71 | 834 | -97.015% |
| 2026-08-04 | 1.6500 | 2.1700 | 1.6500 | 2.1700 | +239.062% | 2 | 835 | -98.157% |
| 2026-08-03 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +10.345% | 1 | 836 | -93.750% |
| 2026-07-31 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.000% | 1 | 835 | -93.103% |
| 2026-07-30 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +23.404% | 1 | 835 | -93.103% |
| 2026-07-29 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -22.951% | 1 | 834 | -91.489% |
| 2026-07-27 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -3.175% | 1 | 834 | -93.443% |
| 2026-07-24 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | -12.500% | 21 | 834 | -93.651% |
| 2026-07-23 | 0.8200 | 0.8200 | 0.7200 | 0.7200 | -28.000% | 67 | 767 | -94.444% |
| 2026-07-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 767 | -96.000% |
| 2026-07-20 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -5.000% | 102 | 696 | -95.789% |
| 2026-07-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -33.775% | 1 | 695 | -96.000% |
| 2026-07-15 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -31.364% | 1 | 695 | -97.351% |
| 2026-07-09 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +29.412% | 1 | 695 | -98.182% |
| 2026-07-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.000% | 4 | 695 | -97.647% |
| 2026-07-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -17.355% | 1 | 694 | -98.000% |
| 2026-07-02 | 2.4600 | 2.5100 | 2.4200 | 2.4200 | -22.186% | 83 | 678 | -98.347% |
| 2026-06-29 | 2.8100 | 3.1100 | 2.8100 | 3.1100 | +30.126% | 186 | 694 | -98.714% |
| 2026-06-26 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -27.134% | 20 | 674 | -98.326% |
| 2026-06-25 | 3.0900 | 3.3700 | 3.0900 | 3.2800 | -1.205% | 57 | 682 | -98.780% |
| 2026-06-24 | 3.3700 | 3.3700 | 3.3200 | 3.3200 | -9.537% | 28 | 680 | -98.795% |
| 2026-06-23 | 3.6800 | 3.9600 | 3.6700 | 3.6700 | -28.039% | 5 | 680 | -98.910% |
| 2026-06-22 | 5.1100 | 5.1100 | 5.1000 | 5.1000 | +3.448% | 65 | 638 | -99.216% |
| 2026-06-16 | 5.1000 | 5.1000 | 4.9300 | 4.9300 | -8.194% | 3 | 637 | -99.189% |
| 2026-06-15 | 5.1500 | 5.3700 | 5.1500 | 5.3700 | +28.777% | 56 | 637 | -99.255% |
| 2026-06-12 | 3.9100 | 4.4700 | 3.9100 | 4.1700 | +7.474% | 97 | 640 | -99.041% |
| 2026-06-11 | 2.7100 | 3.9000 | 2.7100 | 3.8800 | +35.664% | 63 | 627 | -98.969% |
| 2026-06-10 | 2.7800 | 2.9000 | 2.7700 | 2.8600 | +1.779% | 49 | 621 | -98.601% |
| 2026-06-09 | 3.8200 | 3.8200 | 2.3100 | 2.8100 | -16.864% | 35 | 641 | -98.577% |
| 2026-06-08 | 3.4000 | 3.4000 | 3.2800 | 3.3800 | +21.583% | 20 | 641 | -98.817% |
| 2026-06-05 | 3.7500 | 3.7500 | 2.7800 | 2.7800 | -48.519% | 44 | 643 | -98.561% |
| 2026-06-04 | 5.3900 | 5.4600 | 5.3400 | 5.4000 | -5.263% | 67 | 649 | -99.259% |
| 2026-06-03 | 5.6200 | 5.7700 | 5.6200 | 5.7000 | +0.707% | 49 | 649 | -99.298% |
| 2026-06-02 | 5.7700 | 5.7700 | 5.5700 | 5.6600 | +3.663% | 46 | 656 | -99.293% |
| 2026-06-01 | 4.8100 | 5.4700 | 4.8100 | 5.4600 | +8.765% | 52 | 651 | -99.267% |
| 2026-05-29 | 5.1500 | 5.1500 | 5.0200 | 5.0200 | +8.894% | 2 | 650 | -99.203% |
| 2026-05-28 | 3.9300 | 4.6100 | 3.9300 | 4.6100 | +17.602% | 170 | 623 | -99.132% |
| 2026-05-27 | 4.0100 | 4.0100 | 3.9200 | 3.9200 | +3.158% | 7 | 617 | -98.980% |
| 2026-05-26 | 3.2600 | 3.8900 | 3.2600 | 3.8000 | +50.794% | 61 | 622 | -98.947% |
| 2026-05-20 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -39.568% | 10 | 622 | -98.413% |
| 2026-05-14 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +22.287% | 1 | 622 | -99.041% |
| 2026-05-13 | 2.5100 | 3.4400 | 2.5100 | 3.4100 | +57.143% | 111 | 615 | -98.827% |
| 2026-05-12 | 2.6000 | 2.6100 | 1.9200 | 2.1700 | -28.146% | 96 | 615 | -98.157% |
| 2026-05-11 | 2.9100 | 3.0600 | 2.7900 | 3.0200 | +11.029% | 113 | 615 | -98.675% |
| 2026-05-08 | 2.2200 | 2.7900 | 2.1600 | 2.7200 | +166.667% | 183 | 582 | -98.529% |
| 2026-05-01 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | +25.926% | 61 | 478 | -96.078% |
| 2026-04-27 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +47.273% | 44 | 478 | -95.062% |
| 2026-04-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +25.000% | 1 | 518 | -92.727% |
| 2026-03-09 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +25.714% | 3 | 518 | -90.909% |
| 2026-02-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 10 | 519 | -88.571% |
| 2026-02-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +21.212% | 10 | 509 | -90.000% |
| 2026-02-17 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -10.811% | 253 | 509 | -87.879% |
| 2026-02-13 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -51.316% | 1 | 259 | -89.189% |
| 2026-01-15 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -23.232% | 1 | 259 | -94.737% |
| 2025-12-15 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -18.852% | 1 | 258 | -95.960% |
| 2025-12-11 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -8.955% | 1 | 257 | -96.721% |
| 2025-12-08 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.000% | 1 | 257 | -97.015% |
| 2025-12-05 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +20.721% | 1 | 257 | -97.015% |
| 2025-12-01 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -14.615% | 2 | 257 | -96.396% |
| 2025-11-26 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +7.438% | 3 | 258 | -96.923% |
| 2025-11-24 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +15.238% | 1 | 258 | -96.694% |
| 2025-11-21 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -14.634% | 5 | 259 | -96.190% |
| 2025-11-20 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -24.540% | 122 | 259 | -96.748% |
| 2025-11-13 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | -6.857% | 10 | 137 | -97.546% |
| 2025-11-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +19.048% | 3 | 138 | -97.714% |
| 2025-11-07 | 1.4500 | 1.4700 | 1.3200 | 1.4700 | -21.390% | 49 | 141 | -97.279% |
| 2025-11-04 | 1.9400 | 1.9400 | 1.8700 | 1.8700 | -19.397% | 72 | 134 | -97.861% |
| 2025-11-03 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -1.277% | 1 | 74 | -98.276% |
| 2025-10-31 | 2.2200 | 2.3500 | 2.2200 | 2.3500 | +9.302% | 60 | 74 | -98.298% |
| 2025-10-30 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -12.955% | 1 | 14 | -98.140% |
| 2025-10-29 | 2.3900 | 2.4700 | 2.3400 | 2.4700 | 0.000% | 13 | 0 | -98.381% |