Dark

QQQ20261218P375
QQQ Dec 18 2026 375.00 Put (QQQ261218P00375000)
option OPRA

EOD

Sep 23, 2026

0.2800-9.677%(-0.0300)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2800	0.2800	0.2800	0.2800	-9.677%	43	1,653	0.000%
2026-09-21	0.3200	0.3200	0.3100	0.3100	-22.500%	14	1,675	-9.677%
2026-09-18	0.3900	0.4000	0.3900	0.4000	+5.263%	426	1,680	-30.000%
2026-09-17	0.3600	0.3800	0.3600	0.3800	-11.628%	9	1,280	-26.316%
2026-09-14	0.4700	0.4700	0.4300	0.4300	-8.511%	6	1,284	-34.884%
2026-09-10	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,289	-40.426%
2026-09-03	0.4800	0.4800	0.4700	0.4700	-18.966%	2	1,289	-40.426%
2026-08-27	0.5800	0.5800	0.5800	0.5800	-20.548%	5	1,291	-51.724%
2026-08-21	0.7200	0.7300	0.7200	0.7300	-2.667%	200	1,291	-61.644%
2026-08-18	0.7600	0.7700	0.7500	0.7500	+13.636%	104	1,322	-62.667%
2026-08-13	0.6600	0.6600	0.6600	0.6600	-8.333%	1	1,222	-57.576%
2026-08-12	0.7200	0.7200	0.7200	0.7200	-20.000%	535	1,722	-61.111%
2026-08-06	0.9000	0.9000	0.9000	0.9000	-4.255%	40	1,284	-68.889%
2026-08-04	0.9300	0.9400	0.9200	0.9400	-15.315%	100	1,246	-70.213%
2026-07-31	1.1400	1.1400	1.1100	1.1100	-11.200%	12	1,155	-74.775%
2026-07-30	1.2600	1.2600	1.2500	1.2500	-19.872%	15	1,157	-77.600%
2026-07-29	1.3700	1.5600	1.3300	1.5600	+16.418%	21	1,162	-82.051%
2026-07-28	1.3400	1.3400	1.3400	1.3400	-4.965%	1	1,181	-79.104%
2026-07-27	1.4100	1.4100	1.4100	1.4100	-2.759%	10	1,181	-80.142%
2026-07-24	1.4500	1.4500	1.4500	1.4500	-2.685%	1	1,181	-80.690%
2026-07-23	1.4900	1.4900	1.4900	1.4900	+22.131%	10	1,181	-81.208%
2026-07-22	1.2400	1.2400	1.2200	1.2200	-1.613%	15	1,186	-77.049%
2026-07-21	1.2900	1.3000	1.2400	1.2400	-15.646%	15	1,197	-77.419%
2026-07-17	1.5500	1.5500	1.4600	1.4700	+23.529%	21	1,212	-80.952%
2026-07-14	1.1900	1.1900	1.1900	1.1900	-11.194%	1	1,232	-76.471%
2026-07-13	1.3400	1.3400	1.3400	1.3400	-10.067%	1	1,232	-79.104%
2026-07-08	1.4900	1.4900	1.4900	1.4900	0.000%	8	1,231	-81.208%
2026-07-07	1.4900	1.4900	1.4900	1.4900	+10.370%	1	1,227	-81.208%
2026-07-06	1.4900	1.4900	1.3500	1.3500	-16.149%	60	1,228	-79.259%
2026-07-02	1.6200	1.6300	1.6100	1.6100	+8.784%	18	1,198	-82.609%
2026-07-01	1.4800	1.4800	1.4800	1.4800	+2.778%	1	1,198	-81.081%
2026-06-30	1.4400	1.4400	1.4400	1.4400	-25.389%	22	1,197	-80.556%
2026-06-24	1.9300	1.9300	1.9300	1.9300	+26.144%	13	1,186	-85.492%
2026-06-15	1.5300	1.5300	1.5300	1.5300	-34.052%	1	1,172	-81.699%
2026-06-10	2.0900	2.3200	2.0900	2.3200	+45.912%	66	1,172	-87.931%
2026-06-03	1.5900	1.5900	1.5900	1.5900	+2.581%	9	1,106	-82.390%
2026-05-29	1.5500	1.5500	1.5500	1.5500	-22.111%	1	1,109	-81.935%
2026-05-20	1.9900	1.9900	1.9900	1.9900	-2.451%	1	1,109	-85.930%
2026-05-14	2.0400	2.0400	2.0400	2.0400	-5.556%	2	1,109	-86.275%
2026-05-12	2.0900	2.1600	2.0900	2.1600	+1.408%	45	1,062	-87.037%
2026-05-08	2.1300	2.1300	2.1300	2.1300	-4.484%	1	1,062	-86.854%
2026-05-06	2.2100	2.2500	2.1600	2.2300	-8.980%	25	1,062	-87.444%
2026-04-30	2.6300	2.6300	2.4500	2.4500	-17.785%	21	1,071	-88.571%
2026-04-23	2.9700	2.9800	2.9700	2.9800	+3.114%	20	1,052	-90.604%
2026-04-22	2.8900	2.8900	2.8900	2.8900	-7.372%	1	1,032	-90.311%
2026-04-21	3.1200	3.1200	3.1200	3.1200	-0.952%	1	1,030	-91.026%
2026-04-14	3.1500	3.1500	3.1500	3.1500	-21.250%	10	1,030	-91.111%
2026-04-09	4.0200	4.0200	4.0000	4.0000	+0.251%	3	1,023	-93.000%
2026-04-08	3.9900	3.9900	3.9900	3.9900	-22.674%	1	1,020	-92.982%
2026-04-07	5.1600	5.1600	5.1600	5.1600	+6.173%	1	1,020	-94.574%
2026-04-06	4.8600	4.8900	4.8600	4.8600	-14.737%	4	1,020	-94.239%
2026-04-02	5.9000	5.9000	5.7000	5.7000	+8.159%	12	1,009	-95.088%
2026-04-01	5.2800	5.2800	5.0300	5.2700	-8.348%	754	1,009	-94.687%
2026-03-31	6.2600	6.2900	5.7500	5.7500	-20.580%	6	255	-95.130%
2026-03-27	7.1600	7.2400	7.1600	7.2400	+29.982%	3	249	-96.133%
2026-03-25	5.5700	5.5700	5.5700	5.5700	-7.629%	2	250	-94.973%
2026-03-20	6.0300	6.0300	6.0300	6.0300	+15.076%	1	250	-95.357%
2026-03-18	5.1200	5.2900	5.1200	5.2400	+2.344%	19	249	-94.656%
2026-03-16	5.1200	5.1200	5.1200	5.1200	-5.185%	10	241	-94.531%
2026-03-12	5.4000	5.4000	5.4000	5.4000	-7.692%	1	231	-94.815%
2026-03-09	5.8800	5.8800	5.8500	5.8500	+24.468%	200	231	-95.214%
2026-02-27	4.7000	4.7000	4.7000	4.7000	-11.153%	1	40	-94.043%
2026-02-17	5.2900	5.2900	5.2900	5.2900	+5.800%	1	40	-94.707%
2026-02-12	4.9400	5.0000	4.9400	5.0000	+19.332%	15	40	-94.400%
2026-02-09	4.1900	4.1900	4.1900	4.1900	-24.910%	1	32	-93.317%
2026-02-05	5.4200	5.5800	5.4200	5.5800	+16.981%	2	33	-94.982%
2026-02-03	4.7700	4.7700	4.7700	4.7700	+17.778%	1	32	-94.130%
2026-02-02	4.0500	4.0500	4.0500	4.0500	+3.316%	1	31	-93.086%
2026-01-26	3.9300	3.9300	3.9000	3.9200	-10.909%	15	33	-92.857%
2025-12-31	4.4000	4.4000	4.4000	4.4000	+4.265%	1	30	-93.636%
2025-12-26	4.2200	4.2200	4.2200	4.2200	-4.308%	1	30	-93.365%
2025-12-22	4.4100	4.4100	4.4100	4.4100	-7.353%	5	31	-93.651%
2025-12-05	4.7600	4.7600	4.7600	4.7600	-7.930%	9	26	-94.118%
2025-12-03	5.1700	5.1700	5.1700	5.1700	-2.083%	3	18	-94.584%
2025-12-01	5.2900	5.2900	5.2800	5.2800	+0.380%	2	18	-94.697%
2025-11-28	5.2600	5.2600	5.2600	5.2600	-26.741%	1	18	-94.677%
2025-11-07	7.1800	7.1800	7.1800	7.1800	+10.802%	1	17	-96.100%
2025-11-06	6.4800	6.4800	6.4800	6.4800	+17.179%	1	17	-95.679%
2025-10-24	5.5400	5.5400	5.5300	5.5300	-20.887%	2	18	-94.937%
2025-10-10	5.9900	6.9900	5.9900	6.9900	+15.728%	3	16	-95.994%
2025-10-08	6.0400	6.0400	6.0400	6.0400	+1.342%	1	14	-95.364%
2025-10-07	5.9600	5.9600	5.9600	5.9600	-2.773%	1	14	-95.302%
2025-09-30	6.1300	6.1300	6.1300	6.1300	+1.490%	2	14	-95.432%
2025-09-19	6.0400	6.0400	6.0400	6.0400	-41.188%	9	12	-95.364%
2025-06-11	10.2700	10.2700	10.2700	10.2700	-11.466%	1	4	-97.274%
2025-06-02	11.6000	11.6000	11.6000	11.6000	-3.091%	1	3	-97.586%
2025-05-30	12.0900	12.0900	11.9700	11.9700	+2.308%	4	4	-97.661%
2025-05-21	11.7300	11.7300	11.7000	11.7000	-1.349%	3	4	-97.607%
2025-05-20	11.9400	12.0400	11.7200	11.8600	+0.679%	8	7	-97.639%
2025-05-19	11.6200	11.7800	11.6200	11.7800	0.000%	2	2	-97.623%