Dark

QQQ20261218P330
QQQ Dec 18 2026 330.00 Put (QQQ261218P00330000)
option OPRA

EOD

Sep 23, 2026

0.1500-6.250%(-0.0100)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1600	0.1600	0.1500	0.1500	-6.250%	501	2,021	0.000%
2026-09-22	0.1600	0.1600	0.1600	0.1600	-30.435%	10	1,520	-6.250%
2026-09-17	0.2300	0.2300	0.2300	0.2300	-8.000%	2	1,520	-34.783%
2026-09-11	0.2500	0.2500	0.2500	0.2500	-19.355%	4	1,522	-40.000%
2026-09-01	0.3100	0.3100	0.3100	0.3100	-3.125%	5	1,519	-51.613%
2026-08-31	0.3200	0.3200	0.3200	0.3200	-5.882%	98	1,521	-53.125%
2026-08-28	0.3400	0.3400	0.3400	0.3400	-27.660%	1	1,521	-55.882%
2026-08-19	0.4700	0.4700	0.4700	0.4700	-4.082%	1	1,520	-68.085%
2026-08-18	0.4900	0.4900	0.4900	0.4900	+13.953%	1	1,520	-69.388%
2026-08-14	0.4300	0.4300	0.4300	0.4300	+2.381%	1	1,520	-65.116%
2026-08-13	0.4200	0.4300	0.4200	0.4200	-23.636%	755	1,520	-64.286%
2026-08-07	0.5500	0.5500	0.5500	0.5500	-3.509%	10	937	-72.727%
2026-08-06	0.5700	0.5700	0.5700	0.5700	-13.636%	3	947	-73.684%
2026-08-03	0.6600	0.6600	0.6600	0.6600	-25.000%	60	944	-77.273%
2026-07-27	0.8800	0.8800	0.8800	0.8800	-9.278%	1	884	-82.955%
2026-07-24	0.9700	0.9700	0.9700	0.9700	+3.191%	1	884	-84.536%
2026-07-23	0.9400	0.9400	0.9400	0.9400	+14.634%	135	884	-84.043%
2026-07-21	0.8200	0.8200	0.8200	0.8200	-13.684%	10	753	-81.707%
2026-07-17	0.9500	0.9500	0.9500	0.9500	+25.000%	2	743	-84.211%
2026-07-15	0.7600	0.7600	0.7600	0.7600	-5.000%	1	741	-80.263%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-20.792%	1	741	-81.250%
2026-07-08	0.9800	1.0100	0.9800	1.0100	+14.773%	3	741	-85.149%
2026-07-07	0.8800	0.8800	0.8800	0.8800	-2.222%	1	739	-82.955%
2026-07-06	0.9100	0.9100	0.9000	0.9000	-3.226%	99	740	-83.333%
2026-07-01	0.9300	0.9300	0.9300	0.9300	-13.889%	14	659	-83.871%
2026-06-29	1.0800	1.0800	1.0800	1.0800	-10.000%	17	645	-86.111%
2026-06-26	1.1500	1.2000	1.1400	1.2000	+6.195%	164	629	-87.500%
2026-06-25	1.1300	1.1300	1.1300	1.1300	-16.296%	5	501	-86.726%
2026-06-09	1.3500	1.3500	1.3500	1.3500	+27.358%	7	496	-88.889%
2026-06-04	1.0600	1.0600	1.0600	1.0600	0.000%	1	496	-85.849%
2026-06-02	1.0600	1.0600	1.0600	1.0600	+6.000%	10	496	-85.849%
2026-06-01	1.0000	1.0000	1.0000	1.0000	-13.793%	1	486	-85.000%
2026-05-27	1.1600	1.1600	1.1600	1.1600	-14.706%	1	486	-87.069%
2026-05-11	1.3600	1.3600	1.3600	1.3600	-7.483%	20	486	-88.971%
2026-05-06	1.4700	1.4700	1.4700	1.4700	-14.535%	1	466	-89.796%
2026-04-29	1.7200	1.7200	1.7200	1.7200	-1.714%	6	466	-91.279%
2026-04-27	1.7500	1.7500	1.7500	1.7500	-6.915%	5	466	-91.429%
2026-04-22	1.8800	1.8800	1.8800	1.8800	-5.528%	43	461	-92.021%
2026-04-15	1.9900	1.9900	1.9900	1.9900	-0.500%	5	418	-92.462%
2026-04-14	2.0000	2.0000	2.0000	2.0000	-9.502%	1	413	-92.500%
2026-04-13	2.2100	2.2100	2.2100	2.2100	-2.643%	5	413	-93.213%
2026-04-10	2.2700	2.2700	2.2700	2.2700	-7.724%	5	413	-93.392%
2026-04-08	2.4600	2.4600	2.4600	2.4600	-25.455%	2	413	-93.902%
2026-04-07	3.3000	3.3000	3.3000	3.3000	-0.302%	1	411	-95.455%
2026-04-02	3.3100	3.3100	3.3100	3.3100	-13.577%	1	411	-95.468%
2026-03-31	3.8300	3.8300	3.8300	3.8300	-15.265%	1	411	-96.084%
2026-03-27	4.3200	4.5200	4.2200	4.5200	+11.605%	30	412	-96.681%
2026-03-26	4.0500	4.0500	4.0500	4.0500	+15.714%	1	382	-96.296%
2026-03-23	3.5000	3.5000	3.5000	3.5000	-0.850%	10	381	-95.714%
2026-03-18	3.3700	3.5300	3.3700	3.5300	+7.951%	10	395	-95.751%
2026-03-16	3.3000	3.3000	3.2700	3.2700	-13.492%	10	388	-95.413%
2026-03-13	3.7400	3.8100	3.7400	3.7800	+17.757%	84	381	-96.032%
2026-03-11	3.2100	3.2100	3.2100	3.2100	-4.748%	1	326	-95.327%
2026-03-03	3.3700	3.3700	3.3700	3.3700	+5.643%	3	325	-95.549%
2026-02-24	3.1900	3.1900	3.1900	3.1900	+5.629%	2	324	-95.298%
2026-02-13	3.0200	3.0200	3.0200	3.0200	+5.965%	1	324	-95.033%
2026-02-06	2.9300	2.9300	2.7300	2.8500	-12.308%	54	324	-94.737%
2026-02-05	3.2800	3.2800	3.2500	3.2500	0.000%	5	323	-95.385%
2026-02-04	2.9300	3.2500	2.9300	3.2500	+23.106%	12	323	-95.385%
2026-01-23	2.6400	2.6400	2.6400	2.6400	-7.042%	10	316	-94.318%
2026-01-21	2.8400	2.8400	2.8400	2.8400	+8.397%	10	322	-94.718%
2026-01-07	2.7000	2.7000	2.6200	2.6200	-0.380%	36	322	-94.275%
2026-01-06	2.6300	2.6300	2.6300	2.6300	-6.071%	1	303	-94.297%
2025-12-31	2.8000	2.8000	2.8000	2.8000	+30.841%	27	276	-94.643%
2025-12-26	2.1400	2.1400	2.1400	2.1400	-23.297%	1	276	-92.991%
2025-12-24	2.7900	2.7900	2.7900	2.7900	-16.716%	1	276	-94.624%
2025-12-12	3.4500	3.4500	3.3500	3.3500	+9.836%	35	276	-95.522%
2025-12-10	3.2500	3.2500	3.0500	3.0500	-7.576%	2	241	-95.082%
2025-12-04	3.3000	3.3000	3.3000	3.3000	+0.917%	4	240	-95.455%
2025-12-03	3.2700	3.2700	3.2700	3.2700	-31.733%	4	240	-95.413%
2025-11-20	4.9500	5.0000	4.7900	4.7900	+23.454%	183	238	-96.868%
2025-11-11	3.8800	3.8800	3.8800	3.8800	-15.468%	7	89	-96.134%
2025-11-07	4.5900	4.5900	4.5900	4.5900	+29.296%	1	89	-96.732%
2025-10-29	3.5500	3.5500	3.5500	3.5500	+9.231%	5	88	-95.775%
2025-10-28	3.2500	3.2500	3.2500	3.2500	-7.143%	20	83	-95.385%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-13.580%	10	63	-95.714%
2025-10-20	4.0500	4.0500	4.0500	4.0500	+3.581%	10	63	-96.296%
2025-10-03	3.9100	3.9100	3.9100	3.9100	-4.634%	9	53	-96.164%
2025-09-24	4.1000	4.1000	4.1000	4.1000	-9.091%	10	58	-96.341%
2025-09-03	4.5100	4.5100	4.5100	4.5100	+0.895%	1	48	-96.674%
2025-08-22	4.4700	4.4700	4.4700	4.4700	-12.181%	1	48	-96.644%
2025-08-06	5.0900	5.0900	5.0900	5.0900	+0.992%	1	47	-97.053%
2025-08-04	5.0400	5.0400	5.0400	5.0400	-12.500%	100	46	-97.024%
2025-08-01	5.7600	5.7600	5.7600	5.7600	+3.411%	5	113	-97.396%
2025-07-16	5.5500	5.5700	5.5500	5.5700	+8.577%	66	108	-97.307%
2025-07-10	5.1300	5.1300	5.1300	5.1300	-1.536%	2	42	-97.076%
2025-07-09	5.2100	5.2100	5.2100	5.2100	-1.698%	34	44	-97.121%
2025-07-08	5.2800	5.3000	5.2800	5.3000	-6.526%	2	10	-97.170%
2025-06-27	5.6700	5.6700	5.6700	5.6700	-28.499%	7	8	-97.354%
2025-05-30	7.9300	7.9300	7.9300	7.9300	-62.021%	2	1	-98.108%
2023-12-26	20.9800	20.9800	20.8800	20.8800	0.000%	10	10	-99.282%