Dark

QQQ20261218P350
QQQ Dec 18 2026 350.00 Put (QQQ261218P00350000)
option OPRA

EOD

Aug 6, 2026

0.6800-4.225%(-0.0300)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7400	0.7600	0.6800	0.6800	-4.225%	173	2,427	0.000%
2026-08-05	0.7200	0.7400	0.7100	0.7100	-4.054%	619	2,257	-4.225%
2026-08-04	0.7100	0.7700	0.7100	0.7400	-5.128%	72	1,638	-8.108%
2026-08-03	0.7800	0.7800	0.7800	0.7800	-8.235%	20	1,591	-12.821%
2026-07-31	0.9600	0.9600	0.8500	0.8500	-21.296%	211	1,601	-20.000%
2026-07-29	1.0300	1.0800	1.0300	1.0800	+5.882%	350	1,390	-37.037%
2026-07-28	1.1500	1.1500	1.0200	1.0200	-12.069%	6	1,125	-33.333%
2026-07-24	1.1600	1.1600	1.1600	1.1600	+7.407%	2	1,124	-41.379%
2026-07-23	1.0800	1.0800	1.0800	1.0800	+11.340%	5	1,124	-37.037%
2026-07-22	0.9700	0.9700	0.9700	0.9700	0.000%	1	1,124	-29.897%
2026-07-21	0.9700	0.9700	0.9700	0.9700	-7.619%	2	1,124	-29.897%
2026-07-20	1.0500	1.0500	1.0500	1.0500	-7.080%	5	1,122	-35.238%
2026-07-17	1.1300	1.1300	1.1300	1.1300	+15.306%	10	1,122	-39.823%
2026-07-16	0.9800	0.9800	0.9800	0.9800	+6.522%	10	1,122	-30.612%
2026-07-14	0.9300	0.9400	0.9200	0.9200	-5.155%	21	1,117	-26.087%
2026-07-13	0.9600	0.9900	0.9600	0.9700	-11.818%	450	1,105	-29.897%
2026-07-07	1.1300	1.1400	1.1000	1.1000	+3.774%	3	706	-38.182%
2026-07-06	1.0700	1.0700	1.0600	1.0600	-18.462%	2	706	-35.849%
2026-06-29	1.3000	1.3000	1.3000	1.3000	-9.722%	1	704	-47.692%
2026-06-26	1.4400	1.4400	1.4400	1.4400	-8.280%	40	703	-52.778%
2026-06-24	1.6200	1.6200	1.5700	1.5700	+22.656%	2	663	-56.688%
2026-06-22	1.2800	1.2800	1.2800	1.2800	-8.571%	1	662	-46.875%
2026-06-16	1.3000	1.4000	1.3000	1.4000	-6.667%	17	662	-51.429%
2026-06-12	1.5000	1.5000	1.5000	1.5000	-1.316%	4	645	-54.667%
2026-06-11	1.5700	1.5700	1.5200	1.5200	-16.940%	5	645	-55.263%
2026-06-10	1.8300	1.8300	1.8300	1.8300	+10.909%	10	645	-62.842%
2026-06-09	1.4800	1.6500	1.4800	1.6500	+20.438%	8	635	-58.788%
2026-06-08	1.4700	1.4700	1.3700	1.3700	-15.951%	2	632	-50.365%
2026-06-05	1.6300	1.6300	1.6300	1.6300	+23.485%	1	633	-58.282%
2026-06-03	1.3300	1.3300	1.3200	1.3200	-1.493%	13	633	-48.485%
2026-05-29	1.3400	1.3400	1.3400	1.3400	+0.752%	1	620	-49.254%
2026-05-28	1.3300	1.3300	1.3300	1.3300	-5.000%	4	620	-48.872%
2026-05-26	1.4500	1.4500	1.4000	1.4000	-10.828%	13	620	-51.429%
2026-05-21	1.5700	1.5700	1.5700	1.5700	-4.848%	10	618	-56.688%
2026-05-20	1.6800	1.6800	1.6500	1.6500	+1.852%	2	618	-58.788%
2026-05-18	1.6200	1.6200	1.6200	1.6200	-0.613%	4	605	-58.025%
2026-05-14	1.6300	1.6300	1.6300	1.6300	+0.617%	4	605	-58.282%
2026-05-13	1.6200	1.6200	1.6200	1.6200	-6.358%	3	594	-58.025%
2026-05-12	1.7300	1.7300	1.7300	1.7300	+3.593%	10	594	-60.694%
2026-05-08	1.6700	1.6700	1.6700	1.6700	-4.023%	1	594	-59.281%
2026-05-07	1.6800	1.7400	1.6800	1.7400	-1.136%	8	593	-60.920%
2026-05-06	1.6900	1.7700	1.6900	1.7600	-4.348%	25	593	-61.364%
2026-05-05	1.8600	1.8600	1.8400	1.8400	-11.111%	9	618	-63.043%
2026-04-30	2.0700	2.0700	2.0700	2.0700	-4.167%	1	617	-67.150%
2026-04-29	2.1600	2.1600	2.1600	2.1600	+0.935%	4	617	-68.519%
2026-04-24	2.1400	2.1400	2.1400	2.1400	-6.140%	3	613	-68.224%
2026-04-23	2.2900	2.2900	2.2500	2.2800	-1.724%	3	610	-70.175%
2026-04-22	2.3200	2.3200	2.3200	2.3200	+0.433%	19	611	-70.690%
2026-04-17	2.3200	2.3200	2.3100	2.3100	-4.545%	8	611	-70.563%
2026-04-16	2.4200	2.4200	2.4200	2.4200	-3.200%	7	610	-71.901%
2026-04-14	2.4900	2.5000	2.4900	2.5000	-9.091%	11	610	-72.800%
2026-04-13	2.7500	2.7500	2.7500	2.7500	-0.722%	5	609	-75.273%
2026-04-10	2.8000	2.8000	2.7700	2.7700	-5.137%	10	609	-75.451%
2026-04-09	2.9400	2.9600	2.9200	2.9200	-30.144%	42	612	-76.712%
2026-04-07	4.0900	4.1800	4.0900	4.1800	+12.064%	5	648	-83.732%
2026-04-06	3.7600	3.7600	3.7200	3.7300	-3.866%	23	643	-81.769%
2026-04-01	4.0500	4.0500	3.8800	3.8800	-12.217%	27	661	-82.474%
2026-03-31	4.4200	4.4200	4.4200	4.4200	-21.908%	15	654	-84.615%
2026-03-30	5.6100	5.6600	5.6100	5.6600	+1.434%	59	639	-87.986%
2026-03-27	5.1000	5.5800	5.1000	5.5800	+22.368%	19	609	-87.814%
2026-03-24	4.5600	4.5600	4.5600	4.5600	+1.559%	1	616	-85.088%
2026-03-23	4.1000	4.4900	4.1000	4.4900	-7.992%	21	616	-84.855%
2026-03-20	4.6900	4.8800	4.6900	4.8800	+19.608%	76	615	-86.066%
2026-03-18	4.0400	4.2400	4.0400	4.0800	-4.895%	10	616	-83.333%
2026-03-12	4.2000	4.2900	4.1800	4.2900	-5.507%	5	606	-84.149%
2026-03-09	4.8300	4.8300	4.5400	4.5400	+2.022%	2	602	-85.022%
2026-03-06	4.0800	4.4500	4.0800	4.4500	+12.658%	36	601	-84.719%
2026-03-05	3.8300	3.9500	3.8300	3.9500	-12.804%	3	607	-82.785%
2026-03-03	4.5300	4.5300	4.5300	4.5300	+27.966%	98	605	-84.989%
2026-02-26	3.5400	3.5400	3.5400	3.5400	+2.907%	10	507	-80.791%
2026-02-25	3.4200	3.4400	3.4200	3.4400	-8.267%	12	507	-80.233%
2026-02-23	3.7500	3.7500	3.7500	3.7500	+2.740%	1	507	-81.867%
2026-02-20	3.6500	3.6500	3.6500	3.6500	-1.617%	2	507	-81.370%
2026-02-19	3.8300	3.8300	3.7100	3.7100	+2.204%	4	506	-81.671%
2026-02-18	3.6300	3.6300	3.6300	3.6300	-7.161%	7	506	-81.267%
2026-02-17	3.9100	3.9100	3.9100	3.9100	+4.545%	15	499	-82.609%
2026-02-12	3.4000	3.7400	3.4000	3.7400	+13.678%	27	499	-81.818%
2026-02-11	3.2900	3.2900	3.2900	3.2900	-8.357%	1	475	-79.331%
2026-01-29	3.5000	3.5900	3.5000	3.5900	+10.123%	2	474	-81.058%
2026-01-28	3.2600	3.2600	3.2600	3.2600	+5.502%	1	494	-79.141%
2026-01-26	3.0600	3.0900	3.0600	3.0900	-17.380%	16	493	-77.994%
2026-01-20	3.7400	3.7400	3.7400	3.7400	+13.333%	1	481	-81.818%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-4.348%	1	481	-79.394%
2026-01-14	3.4500	3.4500	3.4500	3.4500	+7.477%	1	481	-80.290%
2026-01-13	3.2000	3.2100	3.2000	3.2100	+5.941%	21	482	-78.816%
2026-01-12	3.0300	3.0300	3.0300	3.0300	-1.623%	1	483	-77.558%
2026-01-09	3.0800	3.0800	3.0800	3.0800	-6.949%	4	484	-77.922%
2026-01-08	3.3100	3.3100	3.3100	3.3100	+5.414%	1	480	-79.456%
2026-01-07	3.1400	3.1400	3.1400	3.1400	-1.258%	4	479	-78.344%
2026-01-06	3.2200	3.2200	3.1800	3.1800	-3.636%	3	475	-78.616%
2025-12-30	3.3000	3.3000	3.3000	3.3000	-1.198%	100	473	-79.394%
2025-12-24	3.2100	3.3400	3.2100	3.3400	-2.624%	2	474	-79.641%
2025-12-23	3.4400	3.6200	3.4300	3.4300	-1.437%	23	474	-80.175%
2025-12-22	3.5300	3.5300	3.4800	3.4800	-3.601%	3	453	-80.460%
2025-12-19	3.6100	3.6100	3.6100	3.6100	-14.048%	10	453	-81.163%
2025-12-17	4.2500	4.2500	4.1600	4.2000	+7.143%	30	463	-83.810%
2025-12-16	3.9600	3.9600	3.9200	3.9200	-1.010%	78	463	-82.653%
2025-12-12	3.9600	3.9600	3.9600	3.9600	+9.091%	10	385	-82.828%
2025-12-10	3.8000	3.8000	3.6300	3.6300	-3.968%	20	385	-81.267%
2025-12-08	3.7800	3.7800	3.7800	3.7800	-2.577%	10	365	-82.011%
2025-12-05	3.8800	3.8800	3.8800	3.8800	-3.483%	1	355	-82.474%
2025-12-04	4.0200	4.0200	4.0200	4.0200	0.000%	1	355	-83.085%
2025-12-02	3.9400	4.1000	3.9400	4.0200	-1.471%	4	354	-83.085%
2025-12-01	4.2200	4.2200	3.9800	4.0800	-2.158%	3	350	-83.333%
2025-11-28	4.2400	4.2400	3.8500	4.1700	-4.358%	15	347	-83.693%
2025-11-26	4.4700	4.4700	4.3000	4.3600	-7.036%	103	256	-84.404%
2025-11-25	5.0400	5.1300	4.6800	4.6900	-7.129%	13	256	-85.501%
2025-11-24	5.6000	5.6000	5.0000	5.0500	-10.461%	102	260	-86.535%
2025-11-21	5.9700	6.2800	5.6400	5.6400	+17.256%	8	260	-87.943%
2025-11-20	4.7100	4.8100	4.7100	4.8100	-13.953%	4	258	-85.863%
2025-11-19	5.1400	5.5900	5.1400	5.5900	-0.534%	11	257	-87.835%
2025-11-18	5.7000	5.7000	5.6200	5.6200	+4.461%	3	246	-87.900%
2025-11-17	5.3800	5.3800	5.3800	5.3800	+0.938%	5	244	-87.361%
2025-11-14	5.3300	5.3300	5.3300	5.3300	+12.685%	2	249	-87.242%
2025-11-12	4.7500	4.7500	4.7300	4.7300	+2.826%	11	247	-85.624%
2025-11-10	4.6200	4.6200	4.6000	4.6000	-14.179%	6	236	-85.217%
2025-11-07	5.3600	5.5900	5.3600	5.3600	+4.892%	15	235	-87.313%
2025-11-06	5.1000	5.1100	4.9200	5.1100	+8.723%	7	242	-86.693%
2025-11-04	4.8400	4.8500	4.7000	4.7000	+10.588%	3	243	-85.532%
2025-10-29	4.3100	4.3100	4.2500	4.2500	-2.968%	110	243	-84.000%
2025-10-24	4.3800	4.3800	4.3800	4.3800	-7.400%	5	145	-84.475%
2025-10-23	4.7300	4.7300	4.7300	4.7300	-0.421%	10	140	-85.624%
2025-10-20	4.7500	4.7500	4.7500	4.7500	-6.863%	1	134	-85.684%
2025-10-16	5.1000	5.1000	5.1000	5.1000	+1.796%	1	134	-86.667%
2025-10-13	5.0100	5.0100	5.0100	5.0100	-6.530%	4	134	-86.427%
2025-10-10	5.3600	5.3600	5.3600	5.3600	+15.269%	10	138	-87.313%
2025-10-06	4.6500	4.6500	4.6500	4.6500	-1.483%	25	143	-85.376%
2025-09-30	4.7400	4.7400	4.7200	4.7200	+3.057%	11	119	-85.593%
2025-09-29	4.5800	4.5800	4.5800	4.5800	-7.847%	1	109	-85.153%
2025-09-26	5.0000	5.0000	4.9700	4.9700	-1.972%	10	109	-86.318%
2025-09-25	5.2500	5.2500	5.0700	5.0700	+6.067%	4	99	-86.588%
2025-09-19	4.7800	4.7800	4.7800	4.7800	-3.239%	1	98	-85.774%
2025-09-12	4.9400	4.9400	4.9400	4.9400	-1.200%	1	98	-86.235%
2025-09-11	5.0000	5.0000	5.0000	5.0000	-3.846%	1	99	-86.400%
2025-09-10	5.2000	5.2000	5.2000	5.2000	+1.365%	1	98	-86.923%
2025-09-09	5.1300	5.1300	5.1300	5.1300	-3.208%	4	97	-86.745%
2025-09-05	5.3000	5.3000	5.3000	5.3000	-2.574%	1	97	-87.170%
2025-09-04	5.4400	5.4400	5.4400	5.4400	-1.091%	1	96	-87.500%
2025-09-03	5.5000	5.5000	5.5000	5.5000	-4.181%	1	95	-87.636%
2025-09-02	5.7800	5.7800	5.7400	5.7400	+7.290%	15	94	-88.153%
2025-08-27	5.2800	5.3500	5.2800	5.3500	-0.926%	8	79	-87.290%
2025-08-25	5.4000	5.4000	5.4000	5.4000	-10.744%	5	74	-87.407%
2025-08-21	6.0000	6.0500	6.0000	6.0500	+4.131%	7	69	-88.760%
2025-08-20	5.8100	5.8100	5.8100	5.8100	+6.606%	1	62	-88.296%
2025-08-15	5.4500	5.4500	5.4500	5.4500	+2.060%	10	63	-87.523%
2025-08-14	5.3400	5.3400	5.3400	5.3400	-0.373%	1	53	-87.266%
2025-08-12	5.3600	5.3600	5.3600	5.3600	-10.518%	3	52	-87.313%
2025-08-07	5.7600	5.9900	5.7600	5.9900	-4.466%	2	52	-88.648%
2025-08-05	6.2800	6.2800	6.2700	6.2700	+4.500%	2	52	-89.155%
2025-07-31	6.0000	6.0000	6.0000	6.0000	+4.348%	1	52	-88.667%
2025-07-28	5.7500	5.7500	5.7500	5.7500	-5.892%	4	51	-88.174%
2025-07-21	6.2700	6.2700	6.1100	6.1100	-2.240%	11	47	-88.871%
2025-07-17	6.2500	6.2500	6.2500	6.2500	-1.108%	1	36	-89.120%
2025-07-14	6.3500	6.3500	6.3200	6.3200	-3.067%	11	35	-89.241%
2025-07-03	6.5100	6.5200	6.5100	6.5200	-7.386%	15	9	-89.571%
2025-07-02	7.0400	7.0400	7.0400	7.0400	+0.142%	1	9	-90.341%
2025-06-27	7.0300	7.0300	7.0300	7.0300	-1.541%	4	8	-90.327%
2025-06-26	7.1400	7.1400	7.1400	7.1400	-20.045%	1	4	-90.476%
2025-06-13	8.9300	8.9300	8.9300	8.9300	+7.461%	2	5	-92.385%
2025-06-12	8.3100	8.3100	8.3100	8.3100	+6.130%	1	6	-91.817%
2025-06-11	7.8300	7.8300	7.8300	7.8300	-6.228%	1	6	-91.315%
2025-06-05	8.3500	8.3500	8.3500	8.3500	-1.649%	4	5	-91.856%
2025-06-04	8.4900	8.4900	8.4900	8.4900	-8.611%	4	5	-91.991%
2025-05-27	9.4600	9.4600	9.1100	9.2900	+0.216%	3	5	-92.680%
2025-05-20	9.2700	9.2700	9.2700	9.2700	+1.756%	1	4	-92.665%
2025-05-19	9.0900	9.1100	9.0900	9.1100	+0.552%	2	3	-92.536%
2025-05-16	9.0600	9.0600	9.0600	9.0600	0.000%	2	1	-92.494%