Dark

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

EOD

Sep 24, 2026

0.2000-4.762%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2000	0.2100	0.2000	0.2000	-4.762%	14	2,985	0.000%
2026-09-23	0.2000	0.2100	0.2000	0.2100	+5.000%	9	2,972	-4.762%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-28.571%	20	2,967	0.000%
2026-09-18	0.2800	0.2800	0.2800	0.2800	0.000%	1	2,987	-28.571%
2026-09-17	0.2800	0.2800	0.2800	0.2800	-24.324%	1	2,986	-28.571%
2026-09-16	0.3700	0.3700	0.3700	0.3700	-2.632%	3	2,986	-45.946%
2026-09-15	0.3800	0.3800	0.3800	0.3800	+26.667%	1	2,986	-47.368%
2026-09-14	0.3000	0.3000	0.3000	0.3000	-18.919%	2	2,985	-33.333%
2026-09-10	0.3700	0.3700	0.3700	0.3700	+8.824%	2	2,984	-45.946%
2026-09-04	0.3500	0.3500	0.3400	0.3400	-2.857%	5	2,986	-41.176%
2026-09-03	0.3400	0.3500	0.3400	0.3500	-12.500%	4	2,986	-42.857%
2026-09-02	0.4000	0.4000	0.4000	0.4000	0.000%	3	2,984	-50.000%
2026-09-01	0.4500	0.4500	0.4000	0.4000	0.000%	6	2,984	-50.000%
2026-08-31	0.4000	0.4000	0.4000	0.4000	-4.762%	6	2,984	-50.000%
2026-08-27	0.4200	0.4200	0.4200	0.4200	-12.500%	1	2,984	-52.381%
2026-08-26	0.4800	0.4800	0.4800	0.4800	-2.041%	1	2,985	-58.333%
2026-08-25	0.5000	0.5000	0.4700	0.4900	-14.035%	352	2,994	-59.184%
2026-08-24	0.5700	0.5700	0.5700	0.5700	-3.390%	2	2,810	-64.912%
2026-08-20	0.5900	0.5900	0.5900	0.5900	+3.509%	2	2,808	-66.102%
2026-08-19	0.5800	0.5800	0.5700	0.5700	-5.000%	2	2,806	-64.912%
2026-08-18	0.6200	0.6200	0.6000	0.6000	+15.385%	3	2,806	-66.667%
2026-08-13	0.5200	0.5300	0.5200	0.5200	-5.455%	406	2,803	-61.538%
2026-08-12	0.5400	0.5500	0.5400	0.5500	-12.698%	2	2,438	-63.636%
2026-08-11	0.6100	0.6300	0.6000	0.6300	-1.563%	9	2,438	-68.254%
2026-08-07	0.6300	0.6400	0.6300	0.6400	-5.882%	2	2,429	-68.750%
2026-08-06	0.7400	0.7600	0.6800	0.6800	-4.225%	173	2,427	-70.588%
2026-08-05	0.7200	0.7400	0.7100	0.7100	-4.054%	619	2,257	-71.831%
2026-08-04	0.7100	0.7700	0.7100	0.7400	-5.128%	72	1,638	-72.973%
2026-08-03	0.7800	0.7800	0.7800	0.7800	-8.235%	20	1,591	-74.359%
2026-07-31	0.9600	0.9600	0.8500	0.8500	-21.296%	211	1,601	-76.471%
2026-07-29	1.0300	1.0800	1.0300	1.0800	+5.882%	350	1,390	-81.481%
2026-07-28	1.1500	1.1500	1.0200	1.0200	-12.069%	6	1,125	-80.392%
2026-07-24	1.1600	1.1600	1.1600	1.1600	+7.407%	2	1,124	-82.759%
2026-07-23	1.0800	1.0800	1.0800	1.0800	+11.340%	5	1,124	-81.481%
2026-07-22	0.9700	0.9700	0.9700	0.9700	0.000%	1	1,124	-79.381%
2026-07-21	0.9700	0.9700	0.9700	0.9700	-7.619%	2	1,124	-79.381%
2026-07-20	1.0500	1.0500	1.0500	1.0500	-7.080%	5	1,122	-80.952%
2026-07-17	1.1300	1.1300	1.1300	1.1300	+15.306%	10	1,122	-82.301%
2026-07-16	0.9800	0.9800	0.9800	0.9800	+6.522%	10	1,122	-79.592%
2026-07-14	0.9300	0.9400	0.9200	0.9200	-5.155%	21	1,117	-78.261%
2026-07-13	0.9600	0.9900	0.9600	0.9700	-11.818%	450	1,105	-79.381%
2026-07-07	1.1300	1.1400	1.1000	1.1000	+3.774%	3	706	-81.818%
2026-07-06	1.0700	1.0700	1.0600	1.0600	-18.462%	2	706	-81.132%
2026-06-29	1.3000	1.3000	1.3000	1.3000	-9.722%	1	704	-84.615%
2026-06-26	1.4400	1.4400	1.4400	1.4400	-8.280%	40	703	-86.111%
2026-06-24	1.6200	1.6200	1.5700	1.5700	+22.656%	2	663	-87.261%
2026-06-22	1.2800	1.2800	1.2800	1.2800	-8.571%	1	662	-84.375%
2026-06-16	1.3000	1.4000	1.3000	1.4000	-6.667%	17	662	-85.714%
2026-06-12	1.5000	1.5000	1.5000	1.5000	-1.316%	4	645	-86.667%
2026-06-11	1.5700	1.5700	1.5200	1.5200	-16.940%	5	645	-86.842%
2026-06-10	1.8300	1.8300	1.8300	1.8300	+10.909%	10	645	-89.071%
2026-06-09	1.4800	1.6500	1.4800	1.6500	+20.438%	8	635	-87.879%
2026-06-08	1.4700	1.4700	1.3700	1.3700	-15.951%	2	632	-85.401%
2026-06-05	1.6300	1.6300	1.6300	1.6300	+23.485%	1	633	-87.730%
2026-06-03	1.3300	1.3300	1.3200	1.3200	-1.493%	13	633	-84.848%
2026-05-29	1.3400	1.3400	1.3400	1.3400	+0.752%	1	620	-85.075%
2026-05-28	1.3300	1.3300	1.3300	1.3300	-5.000%	4	620	-84.962%
2026-05-26	1.4500	1.4500	1.4000	1.4000	-10.828%	13	620	-85.714%
2026-05-21	1.5700	1.5700	1.5700	1.5700	-4.848%	10	618	-87.261%
2026-05-20	1.6800	1.6800	1.6500	1.6500	+1.852%	2	618	-87.879%
2026-05-18	1.6200	1.6200	1.6200	1.6200	-0.613%	4	605	-87.654%
2026-05-14	1.6300	1.6300	1.6300	1.6300	+0.617%	4	605	-87.730%
2026-05-13	1.6200	1.6200	1.6200	1.6200	-6.358%	3	594	-87.654%
2026-05-12	1.7300	1.7300	1.7300	1.7300	+3.593%	10	594	-88.439%
2026-05-08	1.6700	1.6700	1.6700	1.6700	-4.023%	1	594	-88.024%
2026-05-07	1.6800	1.7400	1.6800	1.7400	-1.136%	8	593	-88.506%
2026-05-06	1.6900	1.7700	1.6900	1.7600	-4.348%	25	593	-88.636%
2026-05-05	1.8600	1.8600	1.8400	1.8400	-11.111%	9	618	-89.130%
2026-04-30	2.0700	2.0700	2.0700	2.0700	-4.167%	1	617	-90.338%
2026-04-29	2.1600	2.1600	2.1600	2.1600	+0.935%	4	617	-90.741%
2026-04-24	2.1400	2.1400	2.1400	2.1400	-6.140%	3	613	-90.654%
2026-04-23	2.2900	2.2900	2.2500	2.2800	-1.724%	3	610	-91.228%
2026-04-22	2.3200	2.3200	2.3200	2.3200	+0.433%	19	611	-91.379%
2026-04-17	2.3200	2.3200	2.3100	2.3100	-4.545%	8	611	-91.342%
2026-04-16	2.4200	2.4200	2.4200	2.4200	-3.200%	7	610	-91.736%
2026-04-14	2.4900	2.5000	2.4900	2.5000	-9.091%	11	610	-92.000%
2026-04-13	2.7500	2.7500	2.7500	2.7500	-0.722%	5	609	-92.727%
2026-04-10	2.8000	2.8000	2.7700	2.7700	-5.137%	10	609	-92.780%
2026-04-09	2.9400	2.9600	2.9200	2.9200	-30.144%	42	612	-93.151%
2026-04-07	4.0900	4.1800	4.0900	4.1800	+12.064%	5	648	-95.215%
2026-04-06	3.7600	3.7600	3.7200	3.7300	-3.866%	23	643	-94.638%
2026-04-01	4.0500	4.0500	3.8800	3.8800	-12.217%	27	661	-94.845%
2026-03-31	4.4200	4.4200	4.4200	4.4200	-21.908%	15	654	-95.475%
2026-03-30	5.6100	5.6600	5.6100	5.6600	+1.434%	59	639	-96.466%
2026-03-27	5.1000	5.5800	5.1000	5.5800	+22.368%	19	609	-96.416%
2026-03-24	4.5600	4.5600	4.5600	4.5600	+1.559%	1	616	-95.614%
2026-03-23	4.1000	4.4900	4.1000	4.4900	-7.992%	21	616	-95.546%
2026-03-20	4.6900	4.8800	4.6900	4.8800	+19.608%	76	615	-95.902%
2026-03-18	4.0400	4.2400	4.0400	4.0800	-4.895%	10	616	-95.098%
2026-03-12	4.2000	4.2900	4.1800	4.2900	-5.507%	5	606	-95.338%
2026-03-09	4.8300	4.8300	4.5400	4.5400	+2.022%	2	602	-95.595%
2026-03-06	4.0800	4.4500	4.0800	4.4500	+12.658%	36	601	-95.506%
2026-03-05	3.8300	3.9500	3.8300	3.9500	-12.804%	3	607	-94.937%
2026-03-03	4.5300	4.5300	4.5300	4.5300	+27.966%	98	605	-95.585%
2026-02-26	3.5400	3.5400	3.5400	3.5400	+2.907%	10	507	-94.350%
2026-02-25	3.4200	3.4400	3.4200	3.4400	-8.267%	12	507	-94.186%
2026-02-23	3.7500	3.7500	3.7500	3.7500	+2.740%	1	507	-94.667%
2026-02-20	3.6500	3.6500	3.6500	3.6500	-1.617%	2	507	-94.521%
2026-02-19	3.8300	3.8300	3.7100	3.7100	+2.204%	4	506	-94.609%
2026-02-18	3.6300	3.6300	3.6300	3.6300	-7.161%	7	506	-94.490%
2026-02-17	3.9100	3.9100	3.9100	3.9100	+4.545%	15	499	-94.885%
2026-02-12	3.4000	3.7400	3.4000	3.7400	+13.678%	27	499	-94.652%
2026-02-11	3.2900	3.2900	3.2900	3.2900	-8.357%	1	475	-93.921%
2026-01-29	3.5000	3.5900	3.5000	3.5900	+10.123%	2	474	-94.429%
2026-01-28	3.2600	3.2600	3.2600	3.2600	+5.502%	1	494	-93.865%
2026-01-26	3.0600	3.0900	3.0600	3.0900	-17.380%	16	493	-93.528%
2026-01-20	3.7400	3.7400	3.7400	3.7400	+13.333%	1	481	-94.652%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-4.348%	1	481	-93.939%
2026-01-14	3.4500	3.4500	3.4500	3.4500	+7.477%	1	481	-94.203%
2026-01-13	3.2000	3.2100	3.2000	3.2100	+5.941%	21	482	-93.769%
2026-01-12	3.0300	3.0300	3.0300	3.0300	-1.623%	1	483	-93.399%
2026-01-09	3.0800	3.0800	3.0800	3.0800	-6.949%	4	484	-93.506%
2026-01-08	3.3100	3.3100	3.3100	3.3100	+5.414%	1	480	-93.958%
2026-01-07	3.1400	3.1400	3.1400	3.1400	-1.258%	4	479	-93.631%
2026-01-06	3.2200	3.2200	3.1800	3.1800	-3.636%	3	475	-93.711%
2025-12-30	3.3000	3.3000	3.3000	3.3000	-1.198%	100	473	-93.939%
2025-12-24	3.2100	3.3400	3.2100	3.3400	-2.624%	2	474	-94.012%
2025-12-23	3.4400	3.6200	3.4300	3.4300	-1.437%	23	474	-94.169%
2025-12-22	3.5300	3.5300	3.4800	3.4800	-3.601%	3	453	-94.253%
2025-12-19	3.6100	3.6100	3.6100	3.6100	-14.048%	10	453	-94.460%
2025-12-17	4.2500	4.2500	4.1600	4.2000	+7.143%	30	463	-95.238%
2025-12-16	3.9600	3.9600	3.9200	3.9200	-1.010%	78	463	-94.898%
2025-12-12	3.9600	3.9600	3.9600	3.9600	+9.091%	10	385	-94.949%
2025-12-10	3.8000	3.8000	3.6300	3.6300	-3.968%	20	385	-94.490%
2025-12-08	3.7800	3.7800	3.7800	3.7800	-2.577%	10	365	-94.709%
2025-12-05	3.8800	3.8800	3.8800	3.8800	-3.483%	1	355	-94.845%
2025-12-04	4.0200	4.0200	4.0200	4.0200	0.000%	1	355	-95.025%
2025-12-02	3.9400	4.1000	3.9400	4.0200	-1.471%	4	354	-95.025%
2025-12-01	4.2200	4.2200	3.9800	4.0800	-2.158%	3	350	-95.098%
2025-11-28	4.2400	4.2400	3.8500	4.1700	-4.358%	15	347	-95.204%
2025-11-26	4.4700	4.4700	4.3000	4.3600	-7.036%	103	256	-95.413%
2025-11-25	5.0400	5.1300	4.6800	4.6900	-7.129%	13	256	-95.736%
2025-11-24	5.6000	5.6000	5.0000	5.0500	-10.461%	102	260	-96.040%
2025-11-21	5.9700	6.2800	5.6400	5.6400	+17.256%	8	260	-96.454%
2025-11-20	4.7100	4.8100	4.7100	4.8100	-13.953%	4	258	-95.842%
2025-11-19	5.1400	5.5900	5.1400	5.5900	-0.534%	11	257	-96.422%
2025-11-18	5.7000	5.7000	5.6200	5.6200	+4.461%	3	246	-96.441%
2025-11-17	5.3800	5.3800	5.3800	5.3800	+0.938%	5	244	-96.283%
2025-11-14	5.3300	5.3300	5.3300	5.3300	+12.685%	2	249	-96.248%
2025-11-12	4.7500	4.7500	4.7300	4.7300	+2.826%	11	247	-95.772%
2025-11-10	4.6200	4.6200	4.6000	4.6000	-14.179%	6	236	-95.652%
2025-11-07	5.3600	5.5900	5.3600	5.3600	+4.892%	15	235	-96.269%
2025-11-06	5.1000	5.1100	4.9200	5.1100	+8.723%	7	242	-96.086%
2025-11-04	4.8400	4.8500	4.7000	4.7000	+10.588%	3	243	-95.745%
2025-10-29	4.3100	4.3100	4.2500	4.2500	-2.968%	110	243	-95.294%
2025-10-24	4.3800	4.3800	4.3800	4.3800	-7.400%	5	145	-95.434%
2025-10-23	4.7300	4.7300	4.7300	4.7300	-0.421%	10	140	-95.772%
2025-10-20	4.7500	4.7500	4.7500	4.7500	-6.863%	1	134	-95.789%
2025-10-16	5.1000	5.1000	5.1000	5.1000	+1.796%	1	134	-96.078%
2025-10-13	5.0100	5.0100	5.0100	5.0100	-6.530%	4	134	-96.008%
2025-10-10	5.3600	5.3600	5.3600	5.3600	+15.269%	10	138	-96.269%
2025-10-06	4.6500	4.6500	4.6500	4.6500	-1.483%	25	143	-95.699%
2025-09-30	4.7400	4.7400	4.7200	4.7200	+3.057%	11	119	-95.763%
2025-09-29	4.5800	4.5800	4.5800	4.5800	-7.847%	1	109	-95.633%
2025-09-26	5.0000	5.0000	4.9700	4.9700	-1.972%	10	109	-95.976%
2025-09-25	5.2500	5.2500	5.0700	5.0700	+6.067%	4	99	-96.055%
2025-09-19	4.7800	4.7800	4.7800	4.7800	-3.239%	1	98	-95.816%
2025-09-12	4.9400	4.9400	4.9400	4.9400	-1.200%	1	98	-95.951%
2025-09-11	5.0000	5.0000	5.0000	5.0000	-3.846%	1	99	-96.000%
2025-09-10	5.2000	5.2000	5.2000	5.2000	+1.365%	1	98	-96.154%
2025-09-09	5.1300	5.1300	5.1300	5.1300	-3.208%	4	97	-96.101%
2025-09-05	5.3000	5.3000	5.3000	5.3000	-2.574%	1	97	-96.226%
2025-09-04	5.4400	5.4400	5.4400	5.4400	-1.091%	1	96	-96.324%
2025-09-03	5.5000	5.5000	5.5000	5.5000	-4.181%	1	95	-96.364%
2025-09-02	5.7800	5.7800	5.7400	5.7400	+7.290%	15	94	-96.516%
2025-08-27	5.2800	5.3500	5.2800	5.3500	-0.926%	8	79	-96.262%
2025-08-25	5.4000	5.4000	5.4000	5.4000	-10.744%	5	74	-96.296%
2025-08-21	6.0000	6.0500	6.0000	6.0500	+4.131%	7	69	-96.694%
2025-08-20	5.8100	5.8100	5.8100	5.8100	+6.606%	1	62	-96.558%
2025-08-15	5.4500	5.4500	5.4500	5.4500	+2.060%	10	63	-96.330%
2025-08-14	5.3400	5.3400	5.3400	5.3400	-0.373%	1	53	-96.255%
2025-08-12	5.3600	5.3600	5.3600	5.3600	-10.518%	3	52	-96.269%
2025-08-07	5.7600	5.9900	5.7600	5.9900	-4.466%	2	52	-96.661%
2025-08-05	6.2800	6.2800	6.2700	6.2700	+4.500%	2	52	-96.810%
2025-07-31	6.0000	6.0000	6.0000	6.0000	+4.348%	1	52	-96.667%
2025-07-28	5.7500	5.7500	5.7500	5.7500	-5.892%	4	51	-96.522%
2025-07-21	6.2700	6.2700	6.1100	6.1100	-2.240%	11	47	-96.727%
2025-07-17	6.2500	6.2500	6.2500	6.2500	-1.108%	1	36	-96.800%
2025-07-14	6.3500	6.3500	6.3200	6.3200	-3.067%	11	35	-96.835%
2025-07-03	6.5100	6.5200	6.5100	6.5200	-7.386%	15	9	-96.933%
2025-07-02	7.0400	7.0400	7.0400	7.0400	+0.142%	1	9	-97.159%
2025-06-27	7.0300	7.0300	7.0300	7.0300	-1.541%	4	8	-97.155%
2025-06-26	7.1400	7.1400	7.1400	7.1400	-20.045%	1	4	-97.199%
2025-06-13	8.9300	8.9300	8.9300	8.9300	+7.461%	2	5	-97.760%
2025-06-12	8.3100	8.3100	8.3100	8.3100	+6.130%	1	6	-97.593%
2025-06-11	7.8300	7.8300	7.8300	7.8300	-6.228%	1	6	-97.446%
2025-06-05	8.3500	8.3500	8.3500	8.3500	-1.649%	4	5	-97.605%
2025-06-04	8.4900	8.4900	8.4900	8.4900	-8.611%	4	5	-97.644%
2025-05-27	9.4600	9.4600	9.1100	9.2900	+0.216%	3	5	-97.847%
2025-05-20	9.2700	9.2700	9.2700	9.2700	+1.756%	1	4	-97.843%
2025-05-19	9.0900	9.1100	9.0900	9.1100	+0.552%	2	3	-97.805%
2025-05-16	9.0600	9.0600	9.0600	9.0600	0.000%	2	1	-97.792%