Dark

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

EOD

Aug 5, 2026

0.4400+7.317%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4400	0.4400	0.4400	0.4400	+7.317%	1	3,510	0.000%
2026-08-04	0.4100	0.4100	0.4100	0.4100	-8.889%	38	3,511	+7.317%
2026-08-03	0.4500	0.4500	0.4500	0.4500	-13.462%	1	3,511	-2.222%
2026-07-31	0.5200	0.5200	0.5200	0.5200	-1.887%	10	3,511	-15.385%
2026-07-30	0.5600	0.5600	0.5300	0.5300	-8.621%	2	3,501	-16.981%
2026-07-29	0.6000	0.6300	0.5000	0.5800	-19.444%	206	3,501	-24.138%
2026-07-24	0.6500	0.7200	0.6500	0.7200	+12.500%	7	3,554	-38.889%
2026-07-23	0.6600	0.6600	0.6400	0.6400	+18.519%	3	3,554	-31.250%
2026-07-22	0.5400	0.5400	0.5400	0.5400	-3.571%	2	3,552	-18.519%
2026-07-21	0.5600	0.5600	0.5600	0.5600	+3.704%	5	3,550	-21.429%
2026-07-15	0.4900	0.5400	0.4900	0.5400	-5.263%	3	3,545	-18.519%
2026-07-13	0.5600	0.5700	0.5500	0.5700	-8.065%	21	3,547	-22.807%
2026-07-09	0.5800	0.6200	0.5800	0.6200	-1.587%	252	3,567	-29.032%
2026-07-07	0.6600	0.6700	0.6100	0.6300	-7.353%	45	3,381	-30.159%
2026-07-01	0.6800	0.6800	0.6800	0.6800	-5.556%	1	3,418	-35.294%
2026-06-30	0.7100	0.7200	0.7100	0.7200	-11.111%	2	3,419	-38.889%
2026-06-29	0.8100	0.8100	0.8100	0.8100	-14.737%	1	3,417	-45.679%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+13.095%	10	3,417	-53.684%
2026-06-25	0.8400	0.8400	0.8400	0.8400	-17.647%	1	3,417	-47.619%
2026-06-23	0.6800	1.0200	0.6800	1.0200	+34.211%	4	3,418	-56.863%
2026-06-18	0.7600	0.7600	0.7600	0.7600	-5.000%	2	3,412	-42.105%
2026-06-17	0.8000	0.8000	0.8000	0.8000	+3.896%	1	3,412	-45.000%
2026-06-15	0.7700	0.7700	0.7700	0.7700	-15.385%	1	3,412	-42.857%
2026-06-12	0.8900	0.9100	0.8900	0.9100	-19.469%	4	3,412	-51.648%
2026-06-10	1.0400	1.1500	1.0000	1.1300	+11.881%	56	3,412	-61.062%
2026-06-09	0.9500	1.2000	0.9000	1.0100	+13.483%	142	3,465	-56.436%
2026-06-08	0.9700	0.9700	0.8900	0.8900	-11.000%	20	3,590	-50.562%
2026-06-05	0.9800	1.0000	0.9800	1.0000	+33.333%	12	3,608	-56.000%
2026-06-04	0.7800	0.8200	0.7500	0.7500	+4.167%	19	3,597	-41.333%
2026-06-03	0.7200	0.7200	0.7200	0.7200	-7.692%	1	3,595	-38.889%
2026-06-02	0.7800	0.7800	0.7800	0.7800	-8.235%	20	3,595	-43.590%
2026-05-27	0.8800	0.8800	0.8500	0.8500	-4.494%	2	3,585	-48.235%
2026-05-26	0.8800	0.8900	0.8800	0.8900	-5.319%	2	3,585	-50.562%
2026-05-21	0.9400	0.9400	0.9400	0.9400	-6.000%	4	3,587	-53.191%
2026-05-19	1.1000	1.1000	1.0000	1.0000	-10.714%	2	3,587	-56.000%
2026-05-15	1.0600	1.1200	1.0600	1.1200	+14.286%	5	3,586	-60.714%
2026-05-14	0.9800	0.9800	0.9800	0.9800	0.000%	1	3,581	-55.102%
2026-05-13	0.9800	0.9800	0.9800	0.9800	-2.970%	3	3,578	-55.102%
2026-05-12	1.0300	1.0300	1.0100	1.0100	0.000%	33	3,578	-56.436%
2026-05-11	1.0100	1.0100	1.0100	1.0100	+1.000%	10	3,578	-56.436%
2026-05-08	1.0400	1.0400	1.0000	1.0000	-6.542%	12	3,555	-56.000%
2026-05-07	1.0700	1.0700	1.0300	1.0700	-1.835%	10	3,554	-58.879%
2026-05-06	1.0800	1.1000	1.0600	1.0900	-4.386%	202	3,551	-59.633%
2026-05-05	1.1100	1.1400	1.1100	1.1400	+1.786%	6	3,351	-61.404%
2026-05-04	1.1200	1.1200	1.1200	1.1200	0.000%	1	3,350	-60.714%
2026-05-01	1.1500	1.1500	1.1200	1.1200	-5.882%	500	3,349	-60.714%
2026-04-30	1.1900	1.1900	1.1900	1.1900	-9.160%	2	3,349	-63.025%
2026-04-29	1.3100	1.3100	1.3100	1.3100	-2.239%	1	3,349	-66.412%
2026-04-28	1.3300	1.3500	1.3300	1.3400	+1.515%	9	3,349	-67.164%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-2.941%	1	3,349	-66.667%
2026-04-23	1.3600	1.3600	1.3600	1.3600	-1.449%	1	3,349	-67.647%
2026-04-22	1.3800	1.3800	1.3800	1.3800	-8.000%	1	3,348	-68.116%
2026-04-21	1.5000	1.5000	1.5000	1.5000	+9.489%	100	3,261	-70.667%
2026-04-20	1.3800	1.3800	1.3400	1.3700	+1.481%	7	3,261	-67.883%
2026-04-17	1.3800	1.4000	1.3500	1.3500	-12.338%	58	3,266	-67.407%
2026-04-16	1.4900	1.5400	1.4900	1.5400	0.000%	28	3,288	-71.429%
2026-04-15	1.5000	1.5400	1.5000	1.5400	+4.054%	2	3,275	-71.429%
2026-04-14	1.4800	1.4800	1.4800	1.4800	-12.941%	1	3,275	-70.270%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-9.574%	1	3,275	-74.118%
2026-04-08	1.7500	1.8800	1.7500	1.8800	-21.667%	10	3,275	-76.596%
2026-04-07	2.3700	2.5200	2.3300	2.4000	+9.091%	27	3,273	-81.667%
2026-04-06	2.2200	2.2900	2.2000	2.2000	-8.333%	17	3,266	-80.000%
2026-04-02	2.4300	2.4600	2.4000	2.4000	+3.004%	135	3,147	-81.667%
2026-04-01	2.3400	2.3400	2.3300	2.3300	-13.060%	11	3,147	-81.116%
2026-03-31	3.0100	3.0100	2.6800	2.6800	-18.541%	18	3,139	-83.582%
2026-03-30	3.2900	3.2900	3.2900	3.2900	-1.791%	1	3,135	-86.626%
2026-03-27	3.2200	3.3500	3.2200	3.3500	+12.416%	2	3,135	-86.866%
2026-03-26	2.9800	2.9800	2.9800	2.9800	+4.196%	1	3,133	-85.235%
2026-03-24	2.6500	2.8700	2.6500	2.8600	+5.147%	41	3,132	-84.615%
2026-03-23	2.4700	2.7200	2.4700	2.7200	+2.642%	6	3,111	-83.824%
2026-03-19	2.6500	2.7000	2.6500	2.6500	+5.159%	97	3,107	-83.396%
2026-03-18	2.4200	2.5200	2.4200	2.5200	+2.439%	2	3,106	-82.540%
2026-03-16	2.4600	2.4600	2.4600	2.4600	-11.828%	4	3,107	-82.114%
2026-03-13	2.5500	2.7900	2.5200	2.7900	+8.984%	17	3,107	-84.229%
2026-03-12	2.5000	2.5600	2.5000	2.5600	+4.065%	256	3,109	-82.813%
2026-03-09	3.0000	3.0000	2.4600	2.4600	+0.408%	2	2,875	-82.114%
2026-03-06	2.4500	2.4500	2.4500	2.4500	+4.701%	1	2,876	-82.041%
2026-03-05	2.3000	2.3500	2.3000	2.3400	+2.632%	160	2,875	-81.197%
2026-03-03	2.4700	2.4700	2.2800	2.2800	-0.870%	4	2,973	-80.702%
2026-03-02	2.2700	2.3000	2.2700	2.3000	+3.604%	8	2,972	-80.870%
2026-02-27	2.2800	2.2800	2.1700	2.2200	+6.220%	40	2,974	-80.180%
2026-02-26	2.0900	2.1100	2.0800	2.0900	+2.956%	48	2,942	-78.947%
2026-02-25	2.0500	2.0500	2.0300	2.0300	-8.145%	33	2,941	-78.325%
2026-02-24	2.3000	2.3000	2.2100	2.2100	-5.150%	8	2,941	-80.090%
2026-02-23	2.2300	2.3500	2.1700	2.3300	+8.372%	11	2,942	-81.116%
2026-02-20	2.1500	2.1500	2.1500	2.1500	-4.444%	74	2,938	-79.535%
2026-02-19	2.2500	2.2500	2.2500	2.2500	+7.143%	1	2,938	-80.444%
2026-02-18	2.1300	2.1300	2.1000	2.1000	-13.223%	11	2,938	-79.048%
2026-02-17	2.4200	2.4200	2.4200	2.4200	-3.200%	1	2,935	-81.818%
2026-02-13	2.5000	2.5000	2.5000	2.5000	+8.696%	100	2,935	-82.400%
2026-02-12	2.2100	2.3000	2.2000	2.3000	+19.171%	36	2,935	-80.870%
2026-02-11	1.7900	2.0100	1.7900	1.9300	0.000%	52	2,907	-77.202%
2026-02-10	1.9300	1.9300	1.9300	1.9300	-7.212%	1	2,909	-77.202%
2026-02-06	2.0800	2.0800	2.0800	2.0800	-18.750%	1	2,909	-78.846%
2026-02-05	2.5500	2.5600	2.4000	2.5600	+2.811%	9	2,909	-82.813%
2026-02-04	2.1300	2.4900	2.1300	2.4900	+16.355%	11	2,909	-82.329%
2026-02-03	2.1400	2.1400	2.1400	2.1400	+5.419%	1	2,919	-79.439%
2026-01-30	2.0100	2.0300	2.0100	2.0300	-0.976%	3	2,919	-78.325%
2026-01-29	2.1400	2.1400	2.0500	2.0500	+9.043%	23	2,916	-78.537%
2026-01-26	1.8500	1.8800	1.8500	1.8800	-4.569%	13	2,926	-76.596%
2026-01-22	1.9600	1.9700	1.9600	1.9700	-13.216%	2	2,917	-77.665%
2026-01-21	2.1500	2.2700	2.1500	2.2700	-0.873%	11	2,918	-80.617%
2026-01-20	2.1500	2.3700	2.1400	2.2900	+13.930%	124	2,917	-80.786%
2026-01-16	2.0700	2.0700	2.0000	2.0100	+2.551%	82	2,744	-78.109%
2026-01-15	1.9600	1.9600	1.9600	1.9600	-4.854%	10	2,744	-77.551%
2026-01-14	2.0600	2.0600	2.0600	2.0600	+13.187%	100	2,739	-78.641%
2026-01-13	1.9000	1.9000	1.8200	1.8200	-1.622%	7	2,639	-75.824%
2026-01-12	1.8500	1.8500	1.8500	1.8500	0.000%	21	2,634	-76.216%
2026-01-09	1.8500	1.8500	1.8500	1.8500	-7.960%	5	2,613	-76.216%
2026-01-08	1.9900	2.0100	1.9900	2.0100	+3.077%	5	2,610	-78.109%
2026-01-06	1.9500	1.9500	1.9300	1.9500	-3.941%	3	2,605	-77.436%
2026-01-05	1.9900	2.0300	1.9900	2.0300	+1.500%	3	2,605	-78.325%
2026-01-02	2.0000	2.0000	2.0000	2.0000	-2.439%	52	2,605	-78.000%
2025-12-31	2.0500	2.0500	2.0500	2.0500	0.000%	3	2,552	-78.537%
2025-12-30	2.0500	2.0500	2.0500	2.0500	+2.500%	2	2,552	-78.537%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-3.846%	8	2,552	-78.000%
2025-12-24	2.0900	2.0900	2.0800	2.0800	+0.971%	18	2,544	-78.846%
2025-12-23	2.0500	2.0600	2.0500	2.0600	-3.738%	9	2,544	-78.641%
2025-12-22	2.1700	2.1700	2.1400	2.1400	-6.140%	42	2,577	-79.439%
2025-12-18	2.4000	2.4000	2.2700	2.2800	-11.284%	2,005	2,577	-80.702%
2025-12-17	2.3500	2.6200	2.3500	2.5700	+4.049%	42	635	-82.879%
2025-12-16	2.4900	2.4900	2.4600	2.4700	0.000%	128	595	-82.186%
2025-12-15	2.4800	2.5200	2.4700	2.4700	-4.264%	11	470	-82.186%
2025-12-12	2.3000	2.5800	2.3000	2.5800	+12.174%	13	466	-82.946%
2025-12-11	2.3700	2.4100	2.3000	2.3000	-6.883%	7	454	-80.870%
2025-12-10	2.4700	2.4700	2.4700	2.4700	+2.066%	1	451	-82.186%
2025-12-09	2.4200	2.4200	2.4200	2.4200	+2.979%	41	450	-81.818%
2025-12-08	2.2900	2.3500	2.2900	2.3500	0.000%	12	449	-81.277%
2025-12-05	2.3600	2.3600	2.3400	2.3500	-8.203%	26	439	-81.277%
2025-12-04	2.4700	2.5600	2.4700	2.5600	+4.490%	15	413	-82.813%
2025-12-03	2.4500	2.4500	2.4000	2.4500	-0.810%	15	403	-82.041%
2025-12-02	2.4700	2.4700	2.4700	2.4700	-2.372%	2	389	-82.186%
2025-12-01	2.5000	2.5700	2.5000	2.5300	-6.296%	19	391	-82.609%
2025-11-26	2.7000	2.7000	2.7000	2.7000	-17.431%	8	372	-83.704%
2025-11-25	3.2400	3.2700	3.1300	3.2700	-6.571%	60	372	-86.544%
2025-11-21	3.5000	3.5000	3.5000	3.5000	-5.660%	2	315	-87.429%
2025-11-20	3.0000	3.9400	3.0000	3.7100	+9.440%	24	315	-88.140%
2025-11-19	3.3500	3.3900	3.2800	3.3900	+0.593%	22	316	-87.021%
2025-11-18	3.3800	3.3800	3.3400	3.3700	+6.984%	15	316	-86.944%
2025-11-17	3.1500	3.1500	3.1500	3.1500	+0.318%	1	313	-86.032%
2025-11-14	3.1500	3.1500	3.1400	3.1400	+2.951%	10	312	-85.987%
2025-11-13	3.0600	3.1300	3.0500	3.0500	+3.741%	24	302	-85.574%
2025-11-11	3.0000	3.0000	2.9400	2.9400	+5.376%	20	280	-85.034%
2025-11-10	2.7900	2.7900	2.7900	2.7900	-14.154%	1	300	-84.229%
2025-11-07	3.2300	3.4700	3.2300	3.2500	+5.178%	22	299	-86.462%
2025-11-06	2.9200	3.0900	2.9200	3.0900	+6.920%	12	289	-85.761%
2025-11-05	2.8900	2.8900	2.8900	2.8900	-6.774%	5	279	-84.775%
2025-11-04	2.8700	3.1000	2.8700	3.1000	+18.321%	64	279	-85.806%
2025-10-31	2.6200	2.6200	2.6200	2.6200	-1.873%	113	269	-83.206%
2025-10-30	2.6700	2.6700	2.6700	2.6700	+4.706%	2	198	-83.521%
2025-10-27	2.5500	2.5500	2.5500	2.5500	-5.904%	1	198	-82.745%
2025-10-24	2.7100	2.7100	2.7100	2.7100	-9.365%	8	198	-83.764%
2025-10-21	2.9900	2.9900	2.9900	2.9900	-0.333%	2	206	-85.284%
2025-10-20	3.0000	3.0000	3.0000	3.0000	-12.536%	10	208	-85.333%
2025-10-17	3.4300	3.4300	3.4300	3.4300	-4.722%	1	198	-87.172%
2025-10-16	3.6000	3.6000	3.6000	3.6000	+10.769%	30	197	-87.778%
2025-10-15	3.0800	3.2500	3.0500	3.2500	+8.333%	18	167	-86.462%
2025-10-09	2.9700	3.0000	2.9700	3.0000	+6.383%	2	152	-85.333%
2025-10-08	2.8400	2.8400	2.8200	2.8200	-4.407%	3	151	-84.397%
2025-10-07	2.9500	2.9500	2.9500	2.9500	+1.027%	20	130	-85.085%
2025-10-06	2.9200	2.9200	2.9200	2.9200	0.000%	1	130	-84.932%
2025-10-03	2.9200	2.9200	2.9200	2.9200	+2.098%	2	130	-84.932%
2025-10-01	2.9000	2.9000	2.8600	2.8600	-3.051%	2	130	-84.615%
2025-09-30	2.9500	2.9500	2.9500	2.9500	-3.279%	1	130	-85.085%
2025-09-12	3.0500	3.0500	3.0500	3.0500	-6.442%	1	130	-85.574%
2025-09-09	3.2600	3.2600	3.2600	3.2600	+5.844%	5	129	-86.503%
2025-09-04	3.0800	3.0800	3.0800	3.0800	-8.876%	1	130	-85.714%
2025-09-03	3.3800	3.3800	3.3800	3.3800	-4.789%	2	130	-86.982%
2025-09-02	3.5500	3.5500	3.5500	3.5500	+8.232%	5	131	-87.606%
2025-08-27	3.2800	3.2800	3.2800	3.2800	-2.671%	5	126	-86.585%
2025-08-22	3.3700	3.3700	3.3700	3.3700	-5.070%	5	123	-86.944%
2025-08-20	3.5500	3.5500	3.5500	3.5500	+5.341%	2	118	-87.606%
2025-08-13	3.3900	3.3900	3.1600	3.3700	-3.161%	3	117	-86.944%
2025-08-11	3.4800	3.4800	3.4800	3.4800	-4.658%	8	114	-87.356%
2025-08-07	3.6500	3.6500	3.6500	3.6500	-3.947%	1	106	-87.945%
2025-08-05	3.8000	3.8000	3.8000	3.8000	-8.873%	5	105	-88.421%
2025-08-01	4.1700	4.1700	4.1700	4.1700	+15.512%	10	100	-89.448%
2025-07-28	3.6100	3.6100	3.6100	3.6100	-6.234%	2	110	-87.812%
2025-07-14	3.8500	3.8500	3.8500	3.8500	-13.288%	10	108	-88.571%
2025-06-25	4.5000	4.5000	4.4400	4.4400	-1.770%	12	98	-90.090%
2025-06-24	4.5200	4.5200	4.5200	4.5200	-9.600%	2	92	-90.265%
2025-06-23	5.0000	5.0000	5.0000	5.0000	0.000%	1	94	-91.200%
2025-06-20	5.0000	5.0000	5.0000	5.0000	+1.420%	80	94	-91.200%
2025-06-18	4.9300	4.9300	4.9300	4.9300	+1.649%	2	94	-91.075%
2025-06-16	5.0000	5.0000	4.8500	4.8500	+2.105%	22	94	-90.928%
2025-06-11	4.7500	4.7500	4.7500	4.7500	-2.464%	1	72	-90.737%
2025-06-10	4.8700	4.8700	4.8700	4.8700	-2.600%	1	72	-90.965%
2025-06-06	4.8700	5.0000	4.8700	5.0000	0.000%	8	72	-91.200%
2025-06-05	5.0000	5.0000	5.0000	5.0000	-7.407%	20	69	-91.200%
2025-05-30	5.4000	5.4000	5.4000	5.4000	-2.351%	4	49	-91.852%
2025-05-29	5.5300	5.5300	5.5300	5.5300	-3.993%	1	49	-92.043%
2025-05-12	5.3500	5.9500	5.1200	5.7600	-24.409%	94	48	-92.361%
2025-05-06	7.6200	7.6200	7.6200	7.6200	+4.959%	2	3	-94.226%
2025-05-01	7.4300	7.4300	7.2600	7.2600	0.000%	2	1	-93.939%