Dark

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

EOD

Aug 4, 2026

0.2100-16.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2100	0.2100	0.2100	0.2100	-16.000%	1	553	0.000%
2026-08-03	0.2500	0.2500	0.2500	0.2500	-7.407%	1	554	-16.000%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-18.182%	163	555	-22.222%
2026-07-30	0.3000	0.3400	0.2800	0.3300	-10.811%	32	559	-36.364%
2026-07-29	0.3700	0.3700	0.3700	0.3700	+2.778%	1	559	-43.243%
2026-07-24	0.3600	0.3600	0.3600	0.3600	-10.000%	1	559	-41.667%
2026-07-17	0.4000	0.4000	0.4000	0.4000	+29.032%	1	559	-47.500%
2026-07-15	0.3100	0.3100	0.3100	0.3100	-16.216%	1	559	-32.258%
2026-07-07	0.3700	0.3700	0.3700	0.3700	-24.490%	2	558	-43.243%
2026-06-24	0.4900	0.4900	0.4900	0.4900	-15.517%	1	558	-57.143%
2026-06-23	0.5500	0.5900	0.4900	0.5800	+26.087%	115	557	-63.793%
2026-06-22	0.4400	0.5100	0.4000	0.4600	-4.167%	74	558	-54.348%
2026-06-18	0.4800	0.4800	0.4800	0.4800	-11.111%	1	559	-56.250%
2026-06-17	0.3000	0.5700	0.3000	0.5400	-14.286%	3	559	-61.111%
2026-06-10	0.6100	0.6300	0.6100	0.6300	+28.571%	2	559	-66.667%
2026-06-05	0.5000	0.5000	0.4900	0.4900	+6.522%	2	557	-57.143%
2026-05-28	0.4600	0.4600	0.4600	0.4600	-30.303%	1	556	-54.348%
2026-05-18	0.6600	0.6600	0.6600	0.6600	+4.762%	1	555	-68.182%
2026-05-12	0.6300	0.6300	0.6300	0.6300	+5.000%	1	556	-66.667%
2026-05-11	0.5700	0.6000	0.5700	0.6000	-1.639%	23	556	-65.000%
2026-05-08	0.6000	0.6100	0.5800	0.6100	-3.175%	12	561	-65.574%
2026-05-07	0.6300	0.6300	0.6300	0.6300	-4.545%	10	560	-66.667%
2026-05-06	0.6600	0.6600	0.6600	0.6600	-2.941%	7	560	-68.182%
2026-04-30	0.6800	0.6800	0.6800	0.6800	-9.333%	10	553	-69.118%
2026-04-28	0.7500	0.7500	0.7500	0.7500	+2.740%	1	543	-72.000%
2026-04-24	0.7500	0.7500	0.7100	0.7300	-2.667%	62	543	-71.233%
2026-04-22	0.7400	0.7500	0.7400	0.7500	-7.407%	49	521	-72.000%
2026-04-21	0.8100	0.8100	0.8100	0.8100	+6.579%	1	472	-74.074%
2026-04-20	0.7600	0.7800	0.7600	0.7600	-1.299%	22	471	-72.368%
2026-04-17	0.7700	0.8000	0.7700	0.7700	-6.098%	7	462	-72.727%
2026-04-16	0.8700	0.8700	0.8200	0.8200	-7.865%	3	456	-74.390%
2026-04-15	0.8900	0.8900	0.8900	0.8900	+5.952%	28	453	-76.404%
2026-04-14	0.8600	0.8600	0.8400	0.8400	-6.667%	6	467	-75.000%
2026-04-13	1.0300	1.0300	0.9000	0.9000	-10.891%	8	464	-76.667%
2026-04-09	1.0300	1.0300	1.0100	1.0100	-10.619%	120	463	-79.208%
2026-04-08	1.1000	1.1300	1.1000	1.1300	-15.672%	9	417	-81.416%
2026-04-07	1.3400	1.3400	1.3400	1.3400	+6.349%	5	408	-84.328%
2026-04-06	1.2600	1.2600	1.2600	1.2600	-11.888%	1	403	-83.333%
2026-04-01	1.4300	1.4300	1.4300	1.4300	-9.494%	10	403	-85.315%
2026-03-31	1.7900	1.7900	1.5500	1.5800	-18.135%	18	393	-86.709%
2026-03-30	1.8500	1.9300	1.8200	1.9300	+2.660%	200	375	-89.119%
2026-03-27	1.8900	1.9800	1.8800	1.8800	+9.302%	104	216	-88.830%
2026-03-26	1.5700	1.7200	1.5700	1.7200	+15.436%	9	216	-87.791%
2026-03-25	1.5300	1.5600	1.4900	1.4900	+0.676%	15	219	-85.906%
2026-03-23	1.5600	1.5600	1.4800	1.4800	-12.426%	9	214	-85.811%
2026-03-20	1.5800	1.6900	1.5800	1.6900	+29.008%	73	216	-87.574%
2026-03-17	1.3100	1.3100	1.3100	1.3100	-4.380%	1	289	-83.969%
2026-03-16	1.4300	1.4300	1.3700	1.3700	-15.432%	2	289	-84.672%
2026-03-13	1.6200	1.6200	1.6200	1.6200	-6.897%	1	289	-87.037%
2026-03-09	1.7400	1.7400	1.7400	1.7400	+33.846%	1	288	-87.931%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+9.244%	5	287	-83.846%
2026-02-02	1.1900	1.1900	1.1900	1.1900	+4.386%	1	292	-82.353%
2026-01-30	1.1400	1.1400	1.1400	1.1400	+7.547%	3	292	-81.579%
2026-01-28	1.0600	1.0600	1.0600	1.0600	-0.935%	1	292	-80.189%
2026-01-27	1.0700	1.0700	1.0700	1.0700	-1.835%	1	292	-80.374%
2026-01-26	1.1000	1.1000	1.0900	1.0900	-7.627%	2	291	-80.734%
2026-01-22	1.1800	1.1800	1.1800	1.1800	-2.479%	3	289	-82.203%
2026-01-20	1.2100	1.2100	1.2100	1.2100	-5.469%	1	287	-82.645%
2026-01-14	1.2600	1.2800	1.2600	1.2800	+13.274%	5	287	-83.594%
2026-01-13	1.1000	1.1300	1.1000	1.1300	0.000%	12	282	-81.416%
2026-01-06	1.1800	1.1900	1.1300	1.1300	-5.833%	18	274	-81.416%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-1.639%	20	256	-82.500%
2025-12-26	1.2200	1.2200	1.2200	1.2200	-17.007%	1	256	-82.787%
2025-12-17	1.4700	1.4700	1.4700	1.4700	-4.545%	1	255	-85.714%
2025-12-16	1.5000	1.5400	1.5000	1.5400	+3.356%	68	254	-86.364%
2025-12-10	1.5200	1.5200	1.4900	1.4900	+4.196%	3	187	-85.906%
2025-12-08	1.4300	1.4300	1.4300	1.4300	-9.494%	10	184	-85.315%
2025-12-04	1.5300	1.5800	1.5200	1.5800	+11.268%	13	174	-86.709%
2025-12-03	1.4200	1.4200	1.4200	1.4200	-5.960%	1	164	-85.211%
2025-12-02	1.5100	1.5100	1.5100	1.5100	-5.625%	1	164	-86.093%
2025-12-01	1.6000	1.6000	1.6000	1.6000	+31.148%	1	165	-86.875%
2025-11-28	1.5500	1.5500	1.2200	1.2200	-37.436%	2	165	-82.787%
2025-11-24	2.0000	2.0000	1.9500	1.9500	-12.556%	2	164	-89.231%
2025-11-21	2.2300	2.2300	2.2300	2.2300	+10.945%	1	163	-90.583%
2025-11-19	2.0100	2.0100	2.0100	2.0100	+14.857%	5	163	-89.552%
2025-11-10	1.7500	1.7500	1.7500	1.7500	-12.935%	1	163	-88.000%
2025-11-07	2.0200	2.0200	2.0100	2.0100	+10.440%	11	164	-89.552%
2025-11-05	1.8200	1.8200	1.8200	1.8200	+1.111%	50	165	-88.462%
2025-11-04	1.8100	1.8100	1.8000	1.8000	+9.091%	80	165	-88.333%
2025-10-31	1.6500	1.6500	1.6500	1.6500	+3.125%	1	165	-87.273%
2025-10-29	1.6000	1.6000	1.6000	1.6000	-8.571%	10	165	-86.875%
2025-10-23	1.7600	1.7600	1.7500	1.7500	-9.326%	130	156	-88.000%
2025-10-22	1.9300	1.9300	1.9300	1.9300	+8.427%	1	26	-89.119%
2025-10-21	1.7800	1.7800	1.7800	1.7800	-22.609%	1	26	-88.202%
2025-10-16	2.3000	2.3000	2.3000	2.3000	+17.949%	1	26	-90.870%
2025-10-15	1.9500	1.9500	1.9500	1.9500	+3.175%	1	26	-89.231%
2025-10-13	1.8900	1.8900	1.8900	1.8900	+12.500%	1	26	-88.889%
2025-10-08	1.6600	1.6800	1.6600	1.6800	+4.348%	2	26	-87.500%
2025-10-06	1.6100	1.6100	1.6100	1.6100	-2.424%	5	26	-86.957%
2025-10-03	1.6500	1.6500	1.6500	1.6500	-1.198%	1	21	-87.273%
2025-10-02	1.6700	1.6700	1.6700	1.6700	-6.704%	1	20	-87.425%
2025-09-23	1.7900	1.7900	1.7900	1.7900	-2.186%	1	19	-88.268%
2025-09-16	1.8300	1.8300	1.8300	1.8300	-5.181%	1	19	-88.525%
2025-09-10	1.9300	1.9300	1.9300	1.9300	+2.660%	1	19	-89.119%
2025-09-05	1.8800	1.8800	1.8800	1.8800	-15.315%	1	20	-88.830%
2025-08-20	2.2200	2.2200	2.2200	2.2200	+21.978%	2	20	-90.541%
2025-08-13	2.0600	2.0600	1.8200	1.8200	-21.888%	2	20	-88.462%
2025-08-05	2.1800	2.3600	2.1800	2.3300	+4.955%	12	20	-90.987%
2025-07-24	2.2200	2.2200	2.2200	2.2200	-4.310%	1	11	-90.541%
2025-07-17	2.3200	2.3200	2.3200	2.3200	+0.870%	2	10	-90.948%
2025-07-15	2.3500	2.3500	2.3000	2.3000	-9.804%	3	8	-90.870%
2025-07-02	2.5500	2.5500	2.5500	2.5500	-13.851%	1	7	-91.765%
2025-06-17	2.9600	2.9600	2.9600	2.9600	-4.516%	5	7	-92.905%
2025-06-05	3.1000	3.1000	3.1000	3.1000	-11.429%	1	2	-93.226%
2025-05-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-94.000%