Dark

QQQ20261218P370
QQQ Dec 18 2026 370.00 Put (QQQ261218P00370000)
option OPRA

EOD

Sep 21, 2026

0.2700-20.588%(-0.0700)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2700	0.2700	0.2700	0.2700	-20.588%	17	769	0.000%
2026-09-18	0.3400	0.3400	0.3400	0.3400	-8.108%	1	752	-20.588%
2026-09-17	0.3700	0.3700	0.3700	0.3700	-21.277%	1	752	-27.027%
2026-09-14	0.4700	0.4700	0.4700	0.4700	+9.302%	1	751	-42.553%
2026-09-10	0.4300	0.4300	0.4300	0.4300	+2.381%	1	752	-37.209%
2026-09-09	0.4200	0.4200	0.4200	0.4200	-17.647%	5	751	-35.714%
2026-09-01	0.5100	0.5100	0.5100	0.5100	+2.000%	1	747	-47.059%
2026-08-27	0.5000	0.5000	0.5000	0.5000	-13.793%	1	747	-46.000%
2026-08-26	0.5800	0.5800	0.5800	0.5800	-19.444%	1	747	-53.448%
2026-08-20	0.7200	0.7200	0.7200	0.7200	0.000%	1	747	-62.500%
2026-08-19	0.7200	0.7200	0.7200	0.7200	-5.263%	1	747	-62.500%
2026-08-11	0.7100	0.8400	0.6900	0.7600	-8.434%	58	747	-64.474%
2026-08-06	0.9100	0.9100	0.8300	0.8300	-3.488%	38	744	-67.470%
2026-08-05	0.8600	0.8600	0.8600	0.8600	-4.444%	3	739	-68.605%
2026-08-04	0.8700	0.9000	0.8700	0.9000	-6.250%	55	736	-70.000%
2026-08-03	0.9600	0.9600	0.9600	0.9600	-24.409%	1	715	-71.875%
2026-07-28	1.4800	1.4800	1.2700	1.2700	-6.618%	172	715	-78.740%
2026-07-23	1.3600	1.3600	1.3600	1.3600	+4.615%	10	844	-80.147%
2026-07-20	1.3000	1.3000	1.3000	1.3000	-3.704%	2	834	-79.231%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-4.255%	140	832	-80.000%
2026-07-07	1.4100	1.4100	1.4100	1.4100	+10.156%	1	692	-80.851%
2026-07-06	1.3200	1.3200	1.2800	1.2800	-7.246%	47	692	-78.906%
2026-06-30	1.3800	1.3800	1.3800	1.3800	-12.658%	20	700	-80.435%
2026-06-29	1.5800	1.5800	1.5800	1.5800	-9.714%	1	720	-82.911%
2026-06-26	1.7500	1.7500	1.7500	1.7500	+4.790%	7	721	-84.571%
2026-06-25	1.6700	1.6700	1.6700	1.6700	-4.571%	1	714	-83.832%
2026-06-08	1.7200	1.7500	1.7200	1.7500	+13.636%	201	713	-84.571%
2026-06-02	1.5400	1.5400	1.5400	1.5400	+2.667%	5	713	-82.468%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-25.743%	290	716	-82.000%
2026-05-19	2.0200	2.0200	2.0200	2.0200	-0.493%	1	606	-86.634%
2026-05-08	2.0200	2.0300	2.0200	2.0300	-7.306%	4	605	-86.700%
2026-05-07	2.1900	2.1900	2.1900	2.1900	-15.444%	1	608	-87.671%
2026-04-24	2.5900	2.5900	2.5900	2.5900	-4.428%	64	609	-89.575%
2026-04-23	2.7600	2.7600	2.7100	2.7100	-20.991%	257	673	-90.037%
2026-04-10	3.4300	3.4300	3.4300	3.4300	-4.986%	6	723	-92.128%
2026-04-09	3.6100	3.6100	3.6100	3.6100	-5.990%	6	723	-92.521%
2026-04-08	3.5800	3.8400	3.5800	3.8400	-22.267%	9	723	-92.969%
2026-04-01	4.9400	4.9400	4.9400	4.9400	-29.125%	1	724	-94.534%
2026-03-30	6.5600	6.9700	6.5600	6.9700	+24.021%	65	724	-96.126%
2026-03-26	5.6200	5.6200	5.6200	5.6200	+0.717%	1	660	-95.196%
2026-03-20	5.6800	5.6800	5.5800	5.5800	-2.448%	18	660	-95.161%
2026-03-19	5.7200	5.7200	5.7200	5.7200	+4.000%	1	652	-95.280%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-0.362%	1	652	-95.091%
2026-03-03	5.5200	5.5200	5.5200	5.5200	+30.806%	1	651	-95.109%
2026-02-25	4.2200	4.2200	4.2200	4.2200	-17.739%	1	651	-93.602%
2026-02-17	5.1300	5.1300	5.1300	5.1300	+12.254%	1	651	-94.737%
2026-02-13	4.6800	4.6800	4.5700	4.5700	+2.237%	436	457	-94.092%
2026-02-12	4.4700	4.4700	4.4700	4.4700	+11.750%	1	457	-93.960%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-7.407%	3	456	-93.250%
2026-02-06	4.3200	4.3200	4.3200	4.3200	-13.253%	1	456	-93.750%
2026-02-04	4.3300	4.9800	4.3300	4.9800	+8.026%	4	456	-94.578%
2026-02-03	4.3600	4.6100	4.3500	4.6100	+24.259%	52	454	-94.143%
2026-01-27	3.7100	3.7100	3.7100	3.7100	-2.368%	50	402	-92.722%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-10.798%	25	352	-92.895%
2026-01-14	4.3100	4.3100	4.2600	4.2600	+16.712%	35	327	-93.662%
2026-01-13	3.6500	3.6500	3.6500	3.6500	-8.521%	170	292	-92.603%
2026-01-08	3.9900	3.9900	3.9900	3.9900	+2.046%	25	122	-93.233%
2026-01-06	3.9000	3.9100	3.9000	3.9100	-2.250%	2	97	-93.095%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-2.913%	25	71	-93.250%
2025-12-31	4.0200	4.1200	4.0200	4.1200	+1.478%	2	71	-93.447%
2025-12-30	4.0600	4.0600	4.0600	4.0600	-1.695%	2	71	-93.350%
2025-12-23	4.1300	4.1300	4.1300	4.1300	-5.492%	1	72	-93.462%
2025-12-19	4.3700	4.3700	4.3700	4.3700	-11.717%	1	73	-93.822%
2025-12-18	4.9500	4.9500	4.9500	4.9500	+7.375%	2	73	-94.545%
2025-12-05	4.6100	4.6100	4.6100	4.6100	-38.940%	1	73	-94.143%
2025-11-21	7.5500	7.5500	7.5500	7.5500	+14.568%	1	72	-96.424%
2025-11-20	5.7200	6.5900	5.7200	6.5900	+4.769%	6	71	-95.903%
2025-11-19	6.3900	6.3900	6.2900	6.2900	-11.283%	4	68	-95.707%
2025-11-18	6.9200	7.0900	6.9200	7.0900	+17.384%	6	68	-96.192%
2025-11-14	6.0400	6.0400	6.0400	6.0400	+4.138%	1	63	-95.530%
2025-11-13	5.8000	5.8000	5.8000	5.8000	+7.209%	1	63	-95.345%
2025-11-10	5.4100	5.4100	5.4100	5.4100	+7.129%	5	62	-95.009%
2025-10-27	5.0500	5.0500	5.0500	5.0500	-17.618%	1	57	-94.653%
2025-10-22	6.1300	6.1300	6.1300	6.1300	-8.234%	3	57	-95.595%
2025-10-10	6.5800	6.6800	6.5800	6.6800	+21.234%	2	54	-95.958%
2025-10-08	5.5100	5.5100	5.5100	5.5100	-5.164%	1	55	-95.100%
2025-10-07	5.8400	5.8400	5.8100	5.8100	+2.832%	2	54	-95.353%
2025-10-01	5.6500	5.6500	5.6500	5.6500	-6.457%	1	54	-95.221%
2025-09-23	6.0400	6.0400	6.0400	6.0400	+6.903%	1	53	-95.530%
2025-09-22	5.6500	5.6500	5.6500	5.6500	-46.445%	1	53	-95.221%
2025-06-23	10.5500	10.5500	10.5500	10.5500	-0.472%	1	52	-97.441%
2025-06-20	10.6000	10.6000	10.6000	10.6000	-30.990%	2	52	-97.453%
2025-05-01	15.6600	15.9500	15.3600	15.3600	-50.452%	102	51	-98.242%
2023-12-26	30.4700	31.0000	30.4700	31.0000	0.000%	3	3	-99.129%