Dark

QQQ20261218P300
QQQ Dec 18 2026 300.00 Put (QQQ261218P00300000)
option OPRA

EOD

Sep 22, 2026

0.1000-16.667%(-0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1100	0.1100	0.1000	0.1000	-16.667%	12	3,565	0.000%
2026-09-21	0.1200	0.1200	0.1200	0.1200	-25.000%	12	3,557	-16.667%
2026-09-18	0.1400	0.1600	0.1400	0.1600	+14.286%	510	3,556	-37.500%
2026-09-17	0.1500	0.1500	0.1400	0.1400	-30.000%	44	3,533	-28.571%
2026-09-14	0.2100	0.2600	0.2000	0.2000	0.000%	46	3,588	-50.000%
2026-09-10	0.2000	0.2000	0.2000	0.2000	+11.111%	15	3,570	-50.000%
2026-09-09	0.1800	0.2000	0.1800	0.1800	-10.000%	61	3,560	-44.444%
2026-09-08	0.2000	0.2000	0.2000	0.2000	0.000%	22	3,517	-50.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-16.667%	10	3,517	-50.000%
2026-09-02	0.2400	0.2400	0.2400	0.2400	0.000%	40	3,520	-58.333%
2026-09-01	0.2200	0.2600	0.2200	0.2400	+4.348%	7	3,520	-58.333%
2026-08-31	0.2500	0.2500	0.2300	0.2300	-11.538%	41	3,519	-56.522%
2026-08-28	0.2100	0.2600	0.2100	0.2600	+4.000%	4	3,519	-61.538%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-19.355%	10	3,519	-60.000%
2026-08-25	0.3100	0.3100	0.3100	0.3100	-11.429%	3	3,510	-67.742%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-5.405%	2	3,507	-71.429%
2026-08-18	0.3700	0.3700	0.3700	0.3700	+19.355%	1	3,507	-72.973%
2026-08-17	0.3000	0.3100	0.3000	0.3100	-3.125%	2	3,506	-67.742%
2026-08-14	0.3100	0.3200	0.3100	0.3200	0.000%	23	3,506	-68.750%
2026-08-13	0.3100	0.3200	0.3100	0.3200	-3.030%	4	3,506	-68.750%
2026-08-12	0.3200	0.3300	0.3200	0.3300	-10.811%	5	3,505	-69.697%
2026-08-07	0.4100	0.4100	0.3700	0.3700	-15.909%	7	3,510	-72.973%
2026-08-05	0.4400	0.4400	0.4400	0.4400	+7.317%	1	3,510	-77.273%
2026-08-04	0.4100	0.4100	0.4100	0.4100	-8.889%	38	3,511	-75.610%
2026-08-03	0.4500	0.4500	0.4500	0.4500	-13.462%	1	3,511	-77.778%
2026-07-31	0.5200	0.5200	0.5200	0.5200	-1.887%	10	3,511	-80.769%
2026-07-30	0.5600	0.5600	0.5300	0.5300	-8.621%	2	3,501	-81.132%
2026-07-29	0.6000	0.6300	0.5000	0.5800	-19.444%	206	3,501	-82.759%
2026-07-24	0.6500	0.7200	0.6500	0.7200	+12.500%	7	3,554	-86.111%
2026-07-23	0.6600	0.6600	0.6400	0.6400	+18.519%	3	3,554	-84.375%
2026-07-22	0.5400	0.5400	0.5400	0.5400	-3.571%	2	3,552	-81.481%
2026-07-21	0.5600	0.5600	0.5600	0.5600	+3.704%	5	3,550	-82.143%
2026-07-15	0.4900	0.5400	0.4900	0.5400	-5.263%	3	3,545	-81.481%
2026-07-13	0.5600	0.5700	0.5500	0.5700	-8.065%	21	3,547	-82.456%
2026-07-09	0.5800	0.6200	0.5800	0.6200	-1.587%	252	3,567	-83.871%
2026-07-07	0.6600	0.6700	0.6100	0.6300	-7.353%	45	3,381	-84.127%
2026-07-01	0.6800	0.6800	0.6800	0.6800	-5.556%	1	3,418	-85.294%
2026-06-30	0.7100	0.7200	0.7100	0.7200	-11.111%	2	3,419	-86.111%
2026-06-29	0.8100	0.8100	0.8100	0.8100	-14.737%	1	3,417	-87.654%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+13.095%	10	3,417	-89.474%
2026-06-25	0.8400	0.8400	0.8400	0.8400	-17.647%	1	3,417	-88.095%
2026-06-23	0.6800	1.0200	0.6800	1.0200	+34.211%	4	3,418	-90.196%
2026-06-18	0.7600	0.7600	0.7600	0.7600	-5.000%	2	3,412	-86.842%
2026-06-17	0.8000	0.8000	0.8000	0.8000	+3.896%	1	3,412	-87.500%
2026-06-15	0.7700	0.7700	0.7700	0.7700	-15.385%	1	3,412	-87.013%
2026-06-12	0.8900	0.9100	0.8900	0.9100	-19.469%	4	3,412	-89.011%
2026-06-10	1.0400	1.1500	1.0000	1.1300	+11.881%	56	3,412	-91.150%
2026-06-09	0.9500	1.2000	0.9000	1.0100	+13.483%	142	3,465	-90.099%
2026-06-08	0.9700	0.9700	0.8900	0.8900	-11.000%	20	3,590	-88.764%
2026-06-05	0.9800	1.0000	0.9800	1.0000	+33.333%	12	3,608	-90.000%
2026-06-04	0.7800	0.8200	0.7500	0.7500	+4.167%	19	3,597	-86.667%
2026-06-03	0.7200	0.7200	0.7200	0.7200	-7.692%	1	3,595	-86.111%
2026-06-02	0.7800	0.7800	0.7800	0.7800	-8.235%	20	3,595	-87.179%
2026-05-27	0.8800	0.8800	0.8500	0.8500	-4.494%	2	3,585	-88.235%
2026-05-26	0.8800	0.8900	0.8800	0.8900	-5.319%	2	3,585	-88.764%
2026-05-21	0.9400	0.9400	0.9400	0.9400	-6.000%	4	3,587	-89.362%
2026-05-19	1.1000	1.1000	1.0000	1.0000	-10.714%	2	3,587	-90.000%
2026-05-15	1.0600	1.1200	1.0600	1.1200	+14.286%	5	3,586	-91.071%
2026-05-14	0.9800	0.9800	0.9800	0.9800	0.000%	1	3,581	-89.796%
2026-05-13	0.9800	0.9800	0.9800	0.9800	-2.970%	3	3,578	-89.796%
2026-05-12	1.0300	1.0300	1.0100	1.0100	0.000%	33	3,578	-90.099%
2026-05-11	1.0100	1.0100	1.0100	1.0100	+1.000%	10	3,578	-90.099%
2026-05-08	1.0400	1.0400	1.0000	1.0000	-6.542%	12	3,555	-90.000%
2026-05-07	1.0700	1.0700	1.0300	1.0700	-1.835%	10	3,554	-90.654%
2026-05-06	1.0800	1.1000	1.0600	1.0900	-4.386%	202	3,551	-90.826%
2026-05-05	1.1100	1.1400	1.1100	1.1400	+1.786%	6	3,351	-91.228%
2026-05-04	1.1200	1.1200	1.1200	1.1200	0.000%	1	3,350	-91.071%
2026-05-01	1.1500	1.1500	1.1200	1.1200	-5.882%	500	3,349	-91.071%
2026-04-30	1.1900	1.1900	1.1900	1.1900	-9.160%	2	3,349	-91.597%
2026-04-29	1.3100	1.3100	1.3100	1.3100	-2.239%	1	3,349	-92.366%
2026-04-28	1.3300	1.3500	1.3300	1.3400	+1.515%	9	3,349	-92.537%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-2.941%	1	3,349	-92.424%
2026-04-23	1.3600	1.3600	1.3600	1.3600	-1.449%	1	3,349	-92.647%
2026-04-22	1.3800	1.3800	1.3800	1.3800	-8.000%	1	3,348	-92.754%
2026-04-21	1.5000	1.5000	1.5000	1.5000	+9.489%	100	3,261	-93.333%
2026-04-20	1.3800	1.3800	1.3400	1.3700	+1.481%	7	3,261	-92.701%
2026-04-17	1.3800	1.4000	1.3500	1.3500	-12.338%	58	3,266	-92.593%
2026-04-16	1.4900	1.5400	1.4900	1.5400	0.000%	28	3,288	-93.506%
2026-04-15	1.5000	1.5400	1.5000	1.5400	+4.054%	2	3,275	-93.506%
2026-04-14	1.4800	1.4800	1.4800	1.4800	-12.941%	1	3,275	-93.243%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-9.574%	1	3,275	-94.118%
2026-04-08	1.7500	1.8800	1.7500	1.8800	-21.667%	10	3,275	-94.681%
2026-04-07	2.3700	2.5200	2.3300	2.4000	+9.091%	27	3,273	-95.833%
2026-04-06	2.2200	2.2900	2.2000	2.2000	-8.333%	17	3,266	-95.455%
2026-04-02	2.4300	2.4600	2.4000	2.4000	+3.004%	135	3,147	-95.833%
2026-04-01	2.3400	2.3400	2.3300	2.3300	-13.060%	11	3,147	-95.708%
2026-03-31	3.0100	3.0100	2.6800	2.6800	-18.541%	18	3,139	-96.269%
2026-03-30	3.2900	3.2900	3.2900	3.2900	-1.791%	1	3,135	-96.960%
2026-03-27	3.2200	3.3500	3.2200	3.3500	+12.416%	2	3,135	-97.015%
2026-03-26	2.9800	2.9800	2.9800	2.9800	+4.196%	1	3,133	-96.644%
2026-03-24	2.6500	2.8700	2.6500	2.8600	+5.147%	41	3,132	-96.503%
2026-03-23	2.4700	2.7200	2.4700	2.7200	+2.642%	6	3,111	-96.324%
2026-03-19	2.6500	2.7000	2.6500	2.6500	+5.159%	97	3,107	-96.226%
2026-03-18	2.4200	2.5200	2.4200	2.5200	+2.439%	2	3,106	-96.032%
2026-03-16	2.4600	2.4600	2.4600	2.4600	-11.828%	4	3,107	-95.935%
2026-03-13	2.5500	2.7900	2.5200	2.7900	+8.984%	17	3,107	-96.416%
2026-03-12	2.5000	2.5600	2.5000	2.5600	+4.065%	256	3,109	-96.094%
2026-03-09	3.0000	3.0000	2.4600	2.4600	+0.408%	2	2,875	-95.935%
2026-03-06	2.4500	2.4500	2.4500	2.4500	+4.701%	1	2,876	-95.918%
2026-03-05	2.3000	2.3500	2.3000	2.3400	+2.632%	160	2,875	-95.726%
2026-03-03	2.4700	2.4700	2.2800	2.2800	-0.870%	4	2,973	-95.614%
2026-03-02	2.2700	2.3000	2.2700	2.3000	+3.604%	8	2,972	-95.652%
2026-02-27	2.2800	2.2800	2.1700	2.2200	+6.220%	40	2,974	-95.495%
2026-02-26	2.0900	2.1100	2.0800	2.0900	+2.956%	48	2,942	-95.215%
2026-02-25	2.0500	2.0500	2.0300	2.0300	-8.145%	33	2,941	-95.074%
2026-02-24	2.3000	2.3000	2.2100	2.2100	-5.150%	8	2,941	-95.475%
2026-02-23	2.2300	2.3500	2.1700	2.3300	+8.372%	11	2,942	-95.708%
2026-02-20	2.1500	2.1500	2.1500	2.1500	-4.444%	74	2,938	-95.349%
2026-02-19	2.2500	2.2500	2.2500	2.2500	+7.143%	1	2,938	-95.556%
2026-02-18	2.1300	2.1300	2.1000	2.1000	-13.223%	11	2,938	-95.238%
2026-02-17	2.4200	2.4200	2.4200	2.4200	-3.200%	1	2,935	-95.868%
2026-02-13	2.5000	2.5000	2.5000	2.5000	+8.696%	100	2,935	-96.000%
2026-02-12	2.2100	2.3000	2.2000	2.3000	+19.171%	36	2,935	-95.652%
2026-02-11	1.7900	2.0100	1.7900	1.9300	0.000%	52	2,907	-94.819%
2026-02-10	1.9300	1.9300	1.9300	1.9300	-7.212%	1	2,909	-94.819%
2026-02-06	2.0800	2.0800	2.0800	2.0800	-18.750%	1	2,909	-95.192%
2026-02-05	2.5500	2.5600	2.4000	2.5600	+2.811%	9	2,909	-96.094%
2026-02-04	2.1300	2.4900	2.1300	2.4900	+16.355%	11	2,909	-95.984%
2026-02-03	2.1400	2.1400	2.1400	2.1400	+5.419%	1	2,919	-95.327%
2026-01-30	2.0100	2.0300	2.0100	2.0300	-0.976%	3	2,919	-95.074%
2026-01-29	2.1400	2.1400	2.0500	2.0500	+9.043%	23	2,916	-95.122%
2026-01-26	1.8500	1.8800	1.8500	1.8800	-4.569%	13	2,926	-94.681%
2026-01-22	1.9600	1.9700	1.9600	1.9700	-13.216%	2	2,917	-94.924%
2026-01-21	2.1500	2.2700	2.1500	2.2700	-0.873%	11	2,918	-95.595%
2026-01-20	2.1500	2.3700	2.1400	2.2900	+13.930%	124	2,917	-95.633%
2026-01-16	2.0700	2.0700	2.0000	2.0100	+2.551%	82	2,744	-95.025%
2026-01-15	1.9600	1.9600	1.9600	1.9600	-4.854%	10	2,744	-94.898%
2026-01-14	2.0600	2.0600	2.0600	2.0600	+13.187%	100	2,739	-95.146%
2026-01-13	1.9000	1.9000	1.8200	1.8200	-1.622%	7	2,639	-94.505%
2026-01-12	1.8500	1.8500	1.8500	1.8500	0.000%	21	2,634	-94.595%
2026-01-09	1.8500	1.8500	1.8500	1.8500	-7.960%	5	2,613	-94.595%
2026-01-08	1.9900	2.0100	1.9900	2.0100	+3.077%	5	2,610	-95.025%
2026-01-06	1.9500	1.9500	1.9300	1.9500	-3.941%	3	2,605	-94.872%
2026-01-05	1.9900	2.0300	1.9900	2.0300	+1.500%	3	2,605	-95.074%
2026-01-02	2.0000	2.0000	2.0000	2.0000	-2.439%	52	2,605	-95.000%
2025-12-31	2.0500	2.0500	2.0500	2.0500	0.000%	3	2,552	-95.122%
2025-12-30	2.0500	2.0500	2.0500	2.0500	+2.500%	2	2,552	-95.122%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-3.846%	8	2,552	-95.000%
2025-12-24	2.0900	2.0900	2.0800	2.0800	+0.971%	18	2,544	-95.192%
2025-12-23	2.0500	2.0600	2.0500	2.0600	-3.738%	9	2,544	-95.146%
2025-12-22	2.1700	2.1700	2.1400	2.1400	-6.140%	42	2,577	-95.327%
2025-12-18	2.4000	2.4000	2.2700	2.2800	-11.284%	2,005	2,577	-95.614%
2025-12-17	2.3500	2.6200	2.3500	2.5700	+4.049%	42	635	-96.109%
2025-12-16	2.4900	2.4900	2.4600	2.4700	0.000%	128	595	-95.951%
2025-12-15	2.4800	2.5200	2.4700	2.4700	-4.264%	11	470	-95.951%
2025-12-12	2.3000	2.5800	2.3000	2.5800	+12.174%	13	466	-96.124%
2025-12-11	2.3700	2.4100	2.3000	2.3000	-6.883%	7	454	-95.652%
2025-12-10	2.4700	2.4700	2.4700	2.4700	+2.066%	1	451	-95.951%
2025-12-09	2.4200	2.4200	2.4200	2.4200	+2.979%	41	450	-95.868%
2025-12-08	2.2900	2.3500	2.2900	2.3500	0.000%	12	449	-95.745%
2025-12-05	2.3600	2.3600	2.3400	2.3500	-8.203%	26	439	-95.745%
2025-12-04	2.4700	2.5600	2.4700	2.5600	+4.490%	15	413	-96.094%
2025-12-03	2.4500	2.4500	2.4000	2.4500	-0.810%	15	403	-95.918%
2025-12-02	2.4700	2.4700	2.4700	2.4700	-2.372%	2	389	-95.951%
2025-12-01	2.5000	2.5700	2.5000	2.5300	-6.296%	19	391	-96.047%
2025-11-26	2.7000	2.7000	2.7000	2.7000	-17.431%	8	372	-96.296%
2025-11-25	3.2400	3.2700	3.1300	3.2700	-6.571%	60	372	-96.942%
2025-11-21	3.5000	3.5000	3.5000	3.5000	-5.660%	2	315	-97.143%
2025-11-20	3.0000	3.9400	3.0000	3.7100	+9.440%	24	315	-97.305%
2025-11-19	3.3500	3.3900	3.2800	3.3900	+0.593%	22	316	-97.050%
2025-11-18	3.3800	3.3800	3.3400	3.3700	+6.984%	15	316	-97.033%
2025-11-17	3.1500	3.1500	3.1500	3.1500	+0.318%	1	313	-96.825%
2025-11-14	3.1500	3.1500	3.1400	3.1400	+2.951%	10	312	-96.815%
2025-11-13	3.0600	3.1300	3.0500	3.0500	+3.741%	24	302	-96.721%
2025-11-11	3.0000	3.0000	2.9400	2.9400	+5.376%	20	280	-96.599%
2025-11-10	2.7900	2.7900	2.7900	2.7900	-14.154%	1	300	-96.416%
2025-11-07	3.2300	3.4700	3.2300	3.2500	+5.178%	22	299	-96.923%
2025-11-06	2.9200	3.0900	2.9200	3.0900	+6.920%	12	289	-96.764%
2025-11-05	2.8900	2.8900	2.8900	2.8900	-6.774%	5	279	-96.540%
2025-11-04	2.8700	3.1000	2.8700	3.1000	+18.321%	64	279	-96.774%
2025-10-31	2.6200	2.6200	2.6200	2.6200	-1.873%	113	269	-96.183%
2025-10-30	2.6700	2.6700	2.6700	2.6700	+4.706%	2	198	-96.255%
2025-10-27	2.5500	2.5500	2.5500	2.5500	-5.904%	1	198	-96.078%
2025-10-24	2.7100	2.7100	2.7100	2.7100	-9.365%	8	198	-96.310%
2025-10-21	2.9900	2.9900	2.9900	2.9900	-0.333%	2	206	-96.656%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-12.536%	10	208	-96.667%
2025-10-17	3.4300	3.4300	3.4300	3.4300	-4.722%	1	198	-97.085%
2025-10-16	3.6000	3.6000	3.6000	3.6000	+10.769%	30	197	-97.222%
2025-10-15	3.0800	3.2500	3.0500	3.2500	+8.333%	18	167	-96.923%
2025-10-09	2.9700	3.0000	2.9700	3.0000	+6.383%	2	152	-96.667%
2025-10-08	2.8400	2.8400	2.8200	2.8200	-4.407%	3	151	-96.454%
2025-10-07	2.9500	2.9500	2.9500	2.9500	+1.027%	20	130	-96.610%
2025-10-06	2.9200	2.9200	2.9200	2.9200	0.000%	1	130	-96.575%
2025-10-03	2.9200	2.9200	2.9200	2.9200	+2.098%	2	130	-96.575%
2025-10-01	2.9000	2.9000	2.8600	2.8600	-3.051%	2	130	-96.503%
2025-09-30	2.9500	2.9500	2.9500	2.9500	-3.279%	1	130	-96.610%
2025-09-12	3.0500	3.0500	3.0500	3.0500	-6.442%	1	130	-96.721%
2025-09-09	3.2600	3.2600	3.2600	3.2600	+5.844%	5	129	-96.933%
2025-09-04	3.0800	3.0800	3.0800	3.0800	-8.876%	1	130	-96.753%
2025-09-03	3.3800	3.3800	3.3800	3.3800	-4.789%	2	130	-97.041%
2025-09-02	3.5500	3.5500	3.5500	3.5500	+8.232%	5	131	-97.183%
2025-08-27	3.2800	3.2800	3.2800	3.2800	-2.671%	5	126	-96.951%
2025-08-22	3.3700	3.3700	3.3700	3.3700	-5.070%	5	123	-97.033%
2025-08-20	3.5500	3.5500	3.5500	3.5500	+5.341%	2	118	-97.183%
2025-08-13	3.3900	3.3900	3.1600	3.3700	-3.161%	3	117	-97.033%
2025-08-11	3.4800	3.4800	3.4800	3.4800	-4.658%	8	114	-97.126%
2025-08-07	3.6500	3.6500	3.6500	3.6500	-3.947%	1	106	-97.260%
2025-08-05	3.8000	3.8000	3.8000	3.8000	-8.873%	5	105	-97.368%
2025-08-01	4.1700	4.1700	4.1700	4.1700	+15.512%	10	100	-97.602%
2025-07-28	3.6100	3.6100	3.6100	3.6100	-6.234%	2	110	-97.230%
2025-07-14	3.8500	3.8500	3.8500	3.8500	-13.288%	10	108	-97.403%
2025-06-25	4.5000	4.5000	4.4400	4.4400	-1.770%	12	98	-97.748%
2025-06-24	4.5200	4.5200	4.5200	4.5200	-9.600%	2	92	-97.788%
2025-06-23	5.0000	5.0000	5.0000	5.0000	0.000%	1	94	-98.000%
2025-06-20	5.0000	5.0000	5.0000	5.0000	+1.420%	80	94	-98.000%
2025-06-18	4.9300	4.9300	4.9300	4.9300	+1.649%	2	94	-97.972%
2025-06-16	5.0000	5.0000	4.8500	4.8500	+2.105%	22	94	-97.938%
2025-06-11	4.7500	4.7500	4.7500	4.7500	-2.464%	1	72	-97.895%
2025-06-10	4.8700	4.8700	4.8700	4.8700	-2.600%	1	72	-97.947%
2025-06-06	4.8700	5.0000	4.8700	5.0000	0.000%	8	72	-98.000%
2025-06-05	5.0000	5.0000	5.0000	5.0000	-7.407%	20	69	-98.000%
2025-05-30	5.4000	5.4000	5.4000	5.4000	-2.351%	4	49	-98.148%
2025-05-29	5.5300	5.5300	5.5300	5.5300	-3.993%	1	49	-98.192%
2025-05-12	5.3500	5.9500	5.1200	5.7600	-24.409%	94	48	-98.264%
2025-05-06	7.6200	7.6200	7.6200	7.6200	+4.959%	2	3	-98.688%
2025-05-01	7.4300	7.4300	7.2600	7.2600	0.000%	2	1	-98.623%