QQQ261218C00945000
QQQ Dec 18 2026 945.00 Call
optionOPRA
EODNov 5, 2026
0.04USD+100.000%(+0.02)1Vol1,333OI
QQQ261218C00945000 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 | +100.000% | 1 | 1,332 | 0.000% |
| 2026-10-26 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 50 | 1,332 | +100.000% |
| 2026-10-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 7 | 1,337 | +33.333% |
| 2026-10-21 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -57.143% | 52 | 1,289 | +33.333% |
| 2026-10-09 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 6 | 1,284 | -42.857% |
| 2026-10-08 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | -71.429% | 11 | 1,294 | -33.333% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 1,293 | -80.952% |
| 2026-10-05 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | +66.667% | 2 | 1,295 | -80.000% |
| 2026-10-01 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | -14.286% | 406 | 1,452 | -66.667% |
| 2026-09-30 | 0.2100 | 0.2100 | 0.1400 | 0.1400 | +27.273% | 6 | 1,452 | -71.429% |
| 2026-09-28 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -52.174% | 1 | 1,451 | -63.636% |
| 2026-09-25 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +9.524% | 2 | 1,453 | -82.609% |
| 2026-09-24 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 1,452 | -80.952% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -37.500% | 1 | 1,479 | -80.000% |
| 2026-09-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 6 | 1,478 | -87.500% |
| 2026-09-21 | 0.1300 | 0.3000 | 0.1300 | 0.2900 | +141.667% | 1,082 | 929 | -86.207% |
| 2026-09-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 1 | 929 | -66.667% |
| 2026-09-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -47.059% | 1 | 930 | -55.556% |
| 2026-09-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 929 | -76.471% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -5.263% | 5 | 926 | -77.778% |
| 2026-09-08 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +26.667% | 10 | 924 | -78.947% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 1 | 925 | -73.333% |
| 2026-09-01 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 926 | -69.231% |
| 2026-08-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 322 | 954 | -73.333% |
| 2026-08-28 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -30.769% | 12 | 942 | -77.778% |
| 2026-08-27 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | -3.704% | 15 | 942 | -84.615% |
| 2026-08-25 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 28 | 915 | -85.185% |
| 2026-08-24 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -27.027% | 59 | 872 | -85.185% |
| 2026-08-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +15.625% | 1 | 873 | -89.189% |
| 2026-08-20 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -60.494% | 65 | 864 | -87.500% |
| 2026-08-14 | 1.2400 | 1.2400 | 0.8100 | 0.8100 | -20.588% | 369 | 628 | -95.062% |
| 2026-08-13 | 1.0600 | 1.0700 | 1.0200 | 1.0200 | +39.726% | 203 | 688 | -96.078% |
| 2026-08-11 | 0.7900 | 0.8600 | 0.7300 | 0.7300 | -10.976% | 110 | 668 | -94.521% |
| 2026-08-10 | 0.9700 | 0.9700 | 0.8200 | 0.8200 | -19.608% | 101 | 639 | -95.122% |
| 2026-08-07 | 0.9900 | 1.0200 | 0.8900 | 1.0200 | +25.926% | 51 | 629 | -96.078% |
| 2026-08-06 | 1.1800 | 1.1800 | 0.8100 | 0.8100 | -35.714% | 31 | 609 | -95.062% |
| 2026-08-05 | 1.5500 | 1.5500 | 1.2600 | 1.2600 | +4.132% | 31 | 588 | -96.825% |
| 2026-08-04 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +128.302% | 23 | 611 | -96.694% |
| 2026-07-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +20.455% | 1 | 612 | -92.453% |
| 2026-07-29 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | -13.725% | 72 | 615 | -90.909% |
| 2026-07-27 | 0.5700 | 0.5700 | 0.5100 | 0.5100 | -15.000% | 55 | 605 | -92.157% |
| 2026-07-24 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -38.776% | 20 | 612 | -93.333% |
| 2026-07-22 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +4.255% | 4 | 612 | -95.918% |
| 2026-07-20 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -38.961% | 34 | 593 | -95.745% |
| 2026-07-13 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -25.243% | 1 | 594 | -97.403% |
| 2026-07-10 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +12.568% | 1 | 593 | -98.058% |
| 2026-07-07 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -49.167% | 1 | 594 | -97.814% |
| 2026-06-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +38.462% | 1 | 593 | -98.889% |
| 2026-06-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.035% | 17 | 593 | -98.462% |
| 2026-06-25 | 2.9100 | 2.9100 | 2.8900 | 2.8900 | -9.688% | 2 | 594 | -98.616% |
| 2026-06-24 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | -32.914% | 27 | 568 | -98.750% |
| 2026-06-22 | 5.0000 | 5.0000 | 4.7700 | 4.7700 | +0.846% | 42 | 568 | -99.161% |
| 2026-06-16 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -13.211% | 1 | 568 | -99.154% |
| 2026-06-15 | 5.4600 | 5.4600 | 5.4500 | 5.4500 | +99.634% | 100 | 576 | -99.266% |
| 2026-06-08 | 2.9400 | 2.9900 | 2.7300 | 2.7300 | -45.726% | 104 | 498 | -98.535% |
| 2026-06-04 | 4.9900 | 5.1200 | 4.9300 | 5.0300 | -6.506% | 94 | 499 | -99.205% |
| 2026-06-03 | 5.3600 | 5.3900 | 5.1800 | 5.3800 | +2.281% | 51 | 499 | -99.257% |
| 2026-06-02 | 5.4100 | 5.4100 | 5.2200 | 5.2600 | +3.748% | 46 | 502 | -99.240% |
| 2026-06-01 | 4.3000 | 5.1400 | 4.3000 | 5.0700 | +15.490% | 53 | 497 | -99.211% |
| 2026-05-29 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +3.294% | 12 | 509 | -99.089% |
| 2026-05-28 | 3.8000 | 4.3100 | 3.8000 | 4.2500 | +19.048% | 60 | 505 | -99.059% |
| 2026-05-26 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +71.635% | 1 | 505 | -98.880% |
| 2026-05-18 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -47.342% | 1 | 505 | -98.077% |
| 2026-05-14 | 3.6000 | 3.9500 | 3.6000 | 3.9500 | +23.053% | 159 | 505 | -98.987% |
| 2026-05-13 | 2.3700 | 3.2100 | 2.3700 | 3.2100 | +37.768% | 36 | 323 | -98.754% |
| 2026-05-12 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -14.964% | 8 | 323 | -98.283% |
| 2026-05-11 | 2.7100 | 2.7400 | 2.7100 | 2.7400 | +6.202% | 9 | 323 | -98.540% |
| 2026-05-08 | 2.1800 | 2.5800 | 2.1700 | 2.5800 | +38.710% | 8 | 316 | -98.450% |
| 2026-05-07 | 1.8100 | 1.9400 | 1.8100 | 1.8600 | +13.415% | 46 | 311 | -97.849% |
| 2026-05-06 | 1.1500 | 1.6400 | 1.1500 | 1.6400 | +56.190% | 227 | 311 | -97.561% |
| 2026-05-05 | 0.9500 | 1.0500 | 0.9500 | 1.0500 | +10.526% | 6 | 124 | -96.190% |
| 2026-05-01 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +35.714% | 6 | 129 | -95.789% |
| 2026-04-30 | 0.6800 | 0.7000 | 0.6500 | 0.7000 | +9.375% | 4 | 129 | -94.286% |
| 2026-04-28 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 10 | 126 | -93.750% |
| 2026-04-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 22 | 116 | -93.333% |
| 2026-04-21 | 0.6100 | 0.6100 | 0.5400 | 0.5500 | -16.667% | 8 | 113 | -92.727% |
| 2026-04-17 | 0.5600 | 0.6600 | 0.5600 | 0.6600 | +40.426% | 2 | 113 | -93.939% |
| 2026-04-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +74.074% | 1 | 112 | -91.489% |
| 2026-04-14 | 0.2200 | 0.2700 | 0.2200 | 0.2700 | +17.391% | 16 | 111 | -85.185% |
| 2026-04-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +27.778% | 13 | 108 | -82.609% |
| 2026-04-08 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +38.462% | 1 | 101 | -77.778% |
| 2026-04-06 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | -45.833% | 86 | 102 | -69.231% |
| 2026-03-19 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -17.241% | 1 | 22 | -83.333% |
| 2026-03-11 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 2 | 21 | -86.207% |
| 2026-03-10 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | +3.333% | 2 | 20 | -87.097% |
| 2026-03-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 1 | 19 | -86.667% |
| 2026-03-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -45.098% | 2 | 18 | -85.714% |
| 2026-02-04 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 1 | 18 | -92.157% |
| 2026-01-26 | 0.6800 | 0.6800 | 0.5900 | 0.5900 | +7.273% | 2 | 18 | -93.220% |
| 2026-01-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 1 | 18 | -92.727% |
| 2026-01-22 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -4.839% | 1 | 18 | -93.220% |
| 2026-01-16 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 1 | 19 | -93.548% |
| 2025-12-30 | 0.8400 | 0.8400 | 0.6500 | 0.6500 | -7.143% | 2 | 19 | -93.846% |
| 2025-12-24 | 0.8600 | 0.8600 | 0.7000 | 0.7000 | -9.091% | 2 | 19 | -94.286% |
| 2025-12-22 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | -18.947% | 4 | 19 | -94.805% |
| 2025-12-15 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -24.000% | 5 | 19 | -95.789% |
| 2025-12-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 14 | -96.800% |
| 2025-11-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +7.143% | 10 | 8 | -96.667% |
| 2025-11-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +0.901% | 1 | 8 | -96.429% |
| 2025-11-20 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | -30.625% | 2 | 8 | -96.396% |
| 2025-11-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -10.615% | 2 | 8 | -97.500% |
| 2025-11-11 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +11.875% | 5 | 6 | -97.765% |
| 2025-11-06 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -27.273% | 5 | 6 | -97.500% |
| 2025-11-03 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 1 | 0 | -98.182% |