QQQ261218P00415000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 2 | 863 | 0.000% |
| 2026-11-02 | 0.3400 | 0.4500 | 0.3400 | 0.4500 | -11.765% | 4 | 863 | -6.667% |
| 2026-10-30 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +88.889% | 1 | 863 | -17.647% |
| 2026-10-28 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.000% | 8 | 864 | +55.556% |
| 2026-10-27 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 1 | 863 | +55.556% |
| 2026-10-26 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 2 | 863 | +35.484% |
| 2026-10-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 1 | 863 | +40.000% |
| 2026-10-19 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -26.667% | 1 | 863 | +27.273% |
| 2026-10-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +73.077% | 2 | 861 | -6.667% |
| 2026-10-14 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 1 | 861 | +61.538% |
| 2026-10-05 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | -9.677% | 2 | 863 | +50.000% |
| 2026-10-02 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | -11.429% | 101 | 762 | +35.484% |
| 2026-10-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -27.083% | 1 | 761 | +20.000% |
| 2026-09-21 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -15.789% | 3 | 764 | -12.500% |
| 2026-09-18 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -3.390% | 1 | 764 | -26.316% |
| 2026-09-17 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -10.606% | 1 | 764 | -28.814% |
| 2026-09-14 | 0.7700 | 0.7700 | 0.6600 | 0.6600 | +3.125% | 13 | 766 | -36.364% |
| 2026-09-11 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -15.789% | 1 | 767 | -34.375% |
| 2026-09-10 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +11.765% | 1 | 767 | -44.737% |
| 2026-09-04 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -13.924% | 1 | 767 | -38.235% |
| 2026-09-02 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +8.219% | 1 | 768 | -46.835% |
| 2026-09-01 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -16.092% | 1 | 767 | -42.466% |
| 2026-08-26 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | -19.444% | 2 | 767 | -51.724% |
| 2026-08-21 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -5.263% | 1 | 767 | -61.111% |
| 2026-08-20 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -6.557% | 1 | 767 | -63.158% |
| 2026-08-07 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -6.870% | 1 | 767 | -65.574% |
| 2026-08-06 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -35.784% | 1 | 767 | -67.939% |
| 2026-07-28 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | -8.520% | 32 | 735 | -79.412% |
| 2026-07-24 | 2.1600 | 2.2300 | 2.1600 | 2.2300 | +0.905% | 6 | 739 | -81.166% |
| 2026-07-23 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -6.356% | 2 | 741 | -80.995% |
| 2026-07-17 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +21.649% | 3 | 744 | -82.203% |
| 2026-07-13 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.000% | 2 | 744 | -78.351% |
| 2026-07-09 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -21.457% | 1 | 745 | -78.351% |
| 2026-07-08 | 2.4200 | 2.4700 | 2.4200 | 2.4700 | +12.273% | 7 | 745 | -82.996% |
| 2026-07-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +5.769% | 1 | 745 | -80.909% |
| 2026-07-06 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -1.887% | 1 | 744 | -79.808% |
| 2026-06-30 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -14.859% | 20 | 744 | -80.189% |
| 2026-06-22 | 2.4000 | 2.4900 | 2.4000 | 2.4900 | +8.261% | 2 | 745 | -83.133% |
| 2026-06-15 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -28.571% | 1 | 745 | -81.739% |
| 2026-06-11 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +34.167% | 1 | 746 | -86.957% |
| 2026-06-03 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +7.143% | 1 | 747 | -82.500% |
| 2026-06-01 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -4.274% | 9 | 757 | -81.250% |
| 2026-05-29 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -4.878% | 2 | 759 | -82.051% |
| 2026-05-28 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.529% | 1 | 760 | -82.927% |
| 2026-05-27 | 2.5200 | 2.5800 | 2.4800 | 2.5500 | +4.082% | 90 | 782 | -83.529% |
| 2026-05-26 | 2.5000 | 2.5100 | 2.4500 | 2.4500 | -7.547% | 17 | 789 | -82.857% |
| 2026-05-22 | 2.6000 | 2.6600 | 2.5500 | 2.6500 | -7.018% | 81 | 735 | -84.151% |
| 2026-05-21 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +0.707% | 1 | 734 | -85.263% |
| 2026-05-14 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -10.443% | 1 | 734 | -85.159% |
| 2026-05-07 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | -20.802% | 21 | 734 | -86.709% |
| 2026-04-24 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -8.276% | 100 | 755 | -89.474% |
| 2026-04-23 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.081% | 1 | 655 | -90.345% |
| 2026-04-22 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -1.171% | 100 | 655 | -90.047% |
| 2026-04-21 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | +1.667% | 100 | 455 | -90.164% |
| 2026-04-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -9.091% | 202 | 455 | -90.000% |
| 2026-04-15 | 4.6700 | 4.6700 | 4.6200 | 4.6200 | -0.431% | 102 | 280 | -90.909% |
| 2026-04-14 | 4.7100 | 4.7100 | 4.6400 | 4.6400 | -17.876% | 7 | 182 | -90.948% |
| 2026-04-09 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -7.830% | 20 | 181 | -92.566% |
| 2026-04-08 | 5.9200 | 6.1300 | 5.8900 | 6.1300 | -17.385% | 44 | 186 | -93.148% |
| 2026-04-06 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -1.592% | 2 | 203 | -94.340% |
| 2026-04-01 | 7.5500 | 7.5700 | 7.5400 | 7.5400 | -23.140% | 40 | 201 | -94.430% |
| 2026-03-31 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -12.018% | 1 | 161 | -95.719% |
| 2026-03-30 | 10.0000 | 11.1500 | 10.0000 | 11.1500 | +3.432% | 3 | 160 | -96.233% |
| 2026-03-27 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +18.462% | 2 | 158 | -96.104% |
| 2026-03-26 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +8.722% | 1 | 156 | -95.385% |
| 2026-03-23 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +7.722% | 1 | 156 | -94.982% |
| 2026-03-16 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -6.611% | 1 | 155 | -94.595% |
| 2026-03-12 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +18.519% | 1 | 155 | -94.952% |
| 2026-03-05 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -1.127% | 1 | 155 | -94.017% |
| 2026-03-04 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.441% | 1 | 155 | -94.085% |
| 2026-03-03 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +4.062% | 1 | 154 | -94.347% |
| 2026-02-27 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | +9.174% | 1 | 154 | -94.118% |
| 2026-02-25 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +14.737% | 1 | 152 | -93.578% |
| 2026-01-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -20.943% | 20 | 152 | -92.632% |
| 2026-01-20 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +21.380% | 2 | 132 | -94.175% |
| 2026-01-09 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -6.161% | 1 | 130 | -92.929% |
| 2026-01-06 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +0.796% | 1 | 130 | -93.365% |
| 2026-01-05 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -7.647% | 1 | 129 | -93.312% |
| 2026-01-02 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +7.256% | 2 | 129 | -93.824% |
| 2025-12-31 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +0.158% | 1 | 126 | -93.375% |
| 2025-12-29 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -9.571% | 3 | 126 | -93.365% |
| 2025-12-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.020% | 23 | 129 | -94.000% |
| 2025-12-15 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +3.077% | 19 | 111 | -94.301% |
| 2025-12-09 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.189% | 3 | 93 | -94.126% |
| 2025-12-05 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -0.273% | 1 | 90 | -94.254% |
| 2025-12-03 | 7.3800 | 7.3800 | 7.3300 | 7.3300 | -24.821% | 4 | 89 | -94.270% |
| 2025-11-24 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.985% | 1 | 90 | -95.692% |
| 2025-11-17 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +7.029% | 1 | 89 | -95.821% |
| 2025-11-14 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -1.262% | 1 | 89 | -95.527% |
| 2025-11-06 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +12.014% | 1 | 88 | -95.584% |
| 2025-11-05 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +11.711% | 1 | 88 | -95.053% |
| 2025-10-27 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -7.090% | 2 | 85 | -94.474% |
| 2025-10-24 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -9.212% | 1 | 85 | -94.866% |
| 2025-10-22 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -4.352% | 1 | 85 | -95.339% |
| 2025-10-15 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -10.286% | 43 | 85 | -95.541% |
| 2025-10-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +18.778% | 1 | 72 | -96.000% |
| 2025-10-08 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -3.176% | 1 | 71 | -95.249% |
| 2025-09-17 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -6.070% | 39 | 71 | -95.400% |
| 2025-09-09 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -3.476% | 3 | 35 | -95.679% |
| 2025-08-12 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -4.910% | 1 | 33 | -95.829% |
| 2025-08-11 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -19.955% | 1 | 34 | -96.034% |
| 2025-08-01 | 13.1200 | 13.2300 | 13.1200 | 13.2300 | +23.070% | 6 | 33 | -96.825% |
| 2025-07-28 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -37.753% | 1 | 27 | -96.093% |
| 2025-06-05 | 16.9000 | 17.2700 | 16.8000 | 17.2700 | +4.540% | 5 | 26 | -97.568% |
| 2025-06-04 | 16.5100 | 16.5200 | 16.5100 | 16.5200 | -7.451% | 3 | 25 | -97.458% |
| 2025-05-30 | 17.7000 | 17.8500 | 17.7000 | 17.8500 | -0.833% | 46 | 25 | -97.647% |
| 2025-05-13 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.263% | 1 | 2 | -97.667% |
| 2025-05-12 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 0.000% | 1 | 1 | -97.789% |