Dark

QQQ20261218P250
QQQ Dec 18 2026 250.00 Put (QQQ261218P00250000)
option OPRA

EOD

Sep 24, 2026

0.0500-16.667%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0500	0.0500	-16.667%	21	1,897	0.000%
2026-09-22	0.0500	0.0600	0.0500	0.0600	-40.000%	301	1,916	-16.667%
2026-09-14	0.1000	0.1000	0.1000	0.1000	0.000%	282	1,855	-50.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-16.667%	2	1,573	-50.000%
2026-09-01	0.1300	0.1300	0.1200	0.1200	-20.000%	3	1,573	-58.333%
2026-08-31	0.1500	0.1500	0.1500	0.1500	+15.385%	1,000	1,570	-66.667%
2026-08-28	0.1300	0.1300	0.1300	0.1300	-7.143%	10	593	-61.538%
2026-08-27	0.1300	0.1400	0.1300	0.1400	-12.500%	11	583	-64.286%
2026-08-26	0.1600	0.1600	0.1600	0.1600	-11.111%	25	582	-68.750%
2026-08-13	0.1800	0.1800	0.1800	0.1800	-14.286%	4	557	-72.222%
2026-08-04	0.2100	0.2100	0.2100	0.2100	-16.000%	1	553	-76.190%
2026-08-03	0.2500	0.2500	0.2500	0.2500	-7.407%	1	554	-80.000%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-18.182%	163	555	-81.481%
2026-07-30	0.3000	0.3400	0.2800	0.3300	-10.811%	32	559	-84.848%
2026-07-29	0.3700	0.3700	0.3700	0.3700	+2.778%	1	559	-86.486%
2026-07-24	0.3600	0.3600	0.3600	0.3600	-10.000%	1	559	-86.111%
2026-07-17	0.4000	0.4000	0.4000	0.4000	+29.032%	1	559	-87.500%
2026-07-15	0.3100	0.3100	0.3100	0.3100	-16.216%	1	559	-83.871%
2026-07-07	0.3700	0.3700	0.3700	0.3700	-24.490%	2	558	-86.486%
2026-06-24	0.4900	0.4900	0.4900	0.4900	-15.517%	1	558	-89.796%
2026-06-23	0.5500	0.5900	0.4900	0.5800	+26.087%	115	557	-91.379%
2026-06-22	0.4400	0.5100	0.4000	0.4600	-4.167%	74	558	-89.130%
2026-06-18	0.4800	0.4800	0.4800	0.4800	-11.111%	1	559	-89.583%
2026-06-17	0.3000	0.5700	0.3000	0.5400	-14.286%	3	559	-90.741%
2026-06-10	0.6100	0.6300	0.6100	0.6300	+28.571%	2	559	-92.063%
2026-06-05	0.5000	0.5000	0.4900	0.4900	+6.522%	2	557	-89.796%
2026-05-28	0.4600	0.4600	0.4600	0.4600	-30.303%	1	556	-89.130%
2026-05-18	0.6600	0.6600	0.6600	0.6600	+4.762%	1	555	-92.424%
2026-05-12	0.6300	0.6300	0.6300	0.6300	+5.000%	1	556	-92.063%
2026-05-11	0.5700	0.6000	0.5700	0.6000	-1.639%	23	556	-91.667%
2026-05-08	0.6000	0.6100	0.5800	0.6100	-3.175%	12	561	-91.803%
2026-05-07	0.6300	0.6300	0.6300	0.6300	-4.545%	10	560	-92.063%
2026-05-06	0.6600	0.6600	0.6600	0.6600	-2.941%	7	560	-92.424%
2026-04-30	0.6800	0.6800	0.6800	0.6800	-9.333%	10	553	-92.647%
2026-04-28	0.7500	0.7500	0.7500	0.7500	+2.740%	1	543	-93.333%
2026-04-24	0.7500	0.7500	0.7100	0.7300	-2.667%	62	543	-93.151%
2026-04-22	0.7400	0.7500	0.7400	0.7500	-7.407%	49	521	-93.333%
2026-04-21	0.8100	0.8100	0.8100	0.8100	+6.579%	1	472	-93.827%
2026-04-20	0.7600	0.7800	0.7600	0.7600	-1.299%	22	471	-93.421%
2026-04-17	0.7700	0.8000	0.7700	0.7700	-6.098%	7	462	-93.506%
2026-04-16	0.8700	0.8700	0.8200	0.8200	-7.865%	3	456	-93.902%
2026-04-15	0.8900	0.8900	0.8900	0.8900	+5.952%	28	453	-94.382%
2026-04-14	0.8600	0.8600	0.8400	0.8400	-6.667%	6	467	-94.048%
2026-04-13	1.0300	1.0300	0.9000	0.9000	-10.891%	8	464	-94.444%
2026-04-09	1.0300	1.0300	1.0100	1.0100	-10.619%	120	463	-95.050%
2026-04-08	1.1000	1.1300	1.1000	1.1300	-15.672%	9	417	-95.575%
2026-04-07	1.3400	1.3400	1.3400	1.3400	+6.349%	5	408	-96.269%
2026-04-06	1.2600	1.2600	1.2600	1.2600	-11.888%	1	403	-96.032%
2026-04-01	1.4300	1.4300	1.4300	1.4300	-9.494%	10	403	-96.503%
2026-03-31	1.7900	1.7900	1.5500	1.5800	-18.135%	18	393	-96.835%
2026-03-30	1.8500	1.9300	1.8200	1.9300	+2.660%	200	375	-97.409%
2026-03-27	1.8900	1.9800	1.8800	1.8800	+9.302%	104	216	-97.340%
2026-03-26	1.5700	1.7200	1.5700	1.7200	+15.436%	9	216	-97.093%
2026-03-25	1.5300	1.5600	1.4900	1.4900	+0.676%	15	219	-96.644%
2026-03-23	1.5600	1.5600	1.4800	1.4800	-12.426%	9	214	-96.622%
2026-03-20	1.5800	1.6900	1.5800	1.6900	+29.008%	73	216	-97.041%
2026-03-17	1.3100	1.3100	1.3100	1.3100	-4.380%	1	289	-96.183%
2026-03-16	1.4300	1.4300	1.3700	1.3700	-15.432%	2	289	-96.350%
2026-03-13	1.6200	1.6200	1.6200	1.6200	-6.897%	1	289	-96.914%
2026-03-09	1.7400	1.7400	1.7400	1.7400	+33.846%	1	288	-97.126%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+9.244%	5	287	-96.154%
2026-02-02	1.1900	1.1900	1.1900	1.1900	+4.386%	1	292	-95.798%
2026-01-30	1.1400	1.1400	1.1400	1.1400	+7.547%	3	292	-95.614%
2026-01-28	1.0600	1.0600	1.0600	1.0600	-0.935%	1	292	-95.283%
2026-01-27	1.0700	1.0700	1.0700	1.0700	-1.835%	1	292	-95.327%
2026-01-26	1.1000	1.1000	1.0900	1.0900	-7.627%	2	291	-95.413%
2026-01-22	1.1800	1.1800	1.1800	1.1800	-2.479%	3	289	-95.763%
2026-01-20	1.2100	1.2100	1.2100	1.2100	-5.469%	1	287	-95.868%
2026-01-14	1.2600	1.2800	1.2600	1.2800	+13.274%	5	287	-96.094%
2026-01-13	1.1000	1.1300	1.1000	1.1300	0.000%	12	282	-95.575%
2026-01-06	1.1800	1.1900	1.1300	1.1300	-5.833%	18	274	-95.575%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-1.639%	20	256	-95.833%
2025-12-26	1.2200	1.2200	1.2200	1.2200	-17.007%	1	256	-95.902%
2025-12-17	1.4700	1.4700	1.4700	1.4700	-4.545%	1	255	-96.599%
2025-12-16	1.5000	1.5400	1.5000	1.5400	+3.356%	68	254	-96.753%
2025-12-10	1.5200	1.5200	1.4900	1.4900	+4.196%	3	187	-96.644%
2025-12-08	1.4300	1.4300	1.4300	1.4300	-9.494%	10	184	-96.503%
2025-12-04	1.5300	1.5800	1.5200	1.5800	+11.268%	13	174	-96.835%
2025-12-03	1.4200	1.4200	1.4200	1.4200	-5.960%	1	164	-96.479%
2025-12-02	1.5100	1.5100	1.5100	1.5100	-5.625%	1	164	-96.689%
2025-12-01	1.6000	1.6000	1.6000	1.6000	+31.148%	1	165	-96.875%
2025-11-28	1.5500	1.5500	1.2200	1.2200	-37.436%	2	165	-95.902%
2025-11-24	2.0000	2.0000	1.9500	1.9500	-12.556%	2	164	-97.436%
2025-11-21	2.2300	2.2300	2.2300	2.2300	+10.945%	1	163	-97.758%
2025-11-19	2.0100	2.0100	2.0100	2.0100	+14.857%	5	163	-97.512%
2025-11-10	1.7500	1.7500	1.7500	1.7500	-12.935%	1	163	-97.143%
2025-11-07	2.0200	2.0200	2.0100	2.0100	+10.440%	11	164	-97.512%
2025-11-05	1.8200	1.8200	1.8200	1.8200	+1.111%	50	165	-97.253%
2025-11-04	1.8100	1.8100	1.8000	1.8000	+9.091%	80	165	-97.222%
2025-10-31	1.6500	1.6500	1.6500	1.6500	+3.125%	1	165	-96.970%
2025-10-29	1.6000	1.6000	1.6000	1.6000	-8.571%	10	165	-96.875%
2025-10-23	1.7600	1.7600	1.7500	1.7500	-9.326%	130	156	-97.143%
2025-10-22	1.9300	1.9300	1.9300	1.9300	+8.427%	1	26	-97.409%
2025-10-21	1.7800	1.7800	1.7800	1.7800	-22.609%	1	26	-97.191%
2025-10-16	2.3000	2.3000	2.3000	2.3000	+17.949%	1	26	-97.826%
2025-10-15	1.9500	1.9500	1.9500	1.9500	+3.175%	1	26	-97.436%
2025-10-13	1.8900	1.8900	1.8900	1.8900	+12.500%	1	26	-97.354%
2025-10-08	1.6600	1.6800	1.6600	1.6800	+4.348%	2	26	-97.024%
2025-10-06	1.6100	1.6100	1.6100	1.6100	-2.424%	5	26	-96.894%
2025-10-03	1.6500	1.6500	1.6500	1.6500	-1.198%	1	21	-96.970%
2025-10-02	1.6700	1.6700	1.6700	1.6700	-6.704%	1	20	-97.006%
2025-09-23	1.7900	1.7900	1.7900	1.7900	-2.186%	1	19	-97.207%
2025-09-16	1.8300	1.8300	1.8300	1.8300	-5.181%	1	19	-97.268%
2025-09-10	1.9300	1.9300	1.9300	1.9300	+2.660%	1	19	-97.409%
2025-09-05	1.8800	1.8800	1.8800	1.8800	-15.315%	1	20	-97.340%
2025-08-20	2.2200	2.2200	2.2200	2.2200	+21.978%	2	20	-97.748%
2025-08-13	2.0600	2.0600	1.8200	1.8200	-21.888%	2	20	-97.253%
2025-08-05	2.1800	2.3600	2.1800	2.3300	+4.955%	12	20	-97.854%
2025-07-24	2.2200	2.2200	2.2200	2.2200	-4.310%	1	11	-97.748%
2025-07-17	2.3200	2.3200	2.3200	2.3200	+0.870%	2	10	-97.845%
2025-07-15	2.3500	2.3500	2.3000	2.3000	-9.804%	3	8	-97.826%
2025-07-02	2.5500	2.5500	2.5500	2.5500	-13.851%	1	7	-98.039%
2025-06-17	2.9600	2.9600	2.9600	2.9600	-4.516%	5	7	-98.311%
2025-06-05	3.1000	3.1000	3.1000	3.1000	-11.429%	1	2	-98.387%
2025-05-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-98.571%