Dark

QQQ20261218P380
QQQ Dec 18 2026 380.00 Put (QQQ261218P00380000)
option OPRA

EOD

Aug 6, 2026

0.9200-17.857%(-0.2000)482

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9200	0.9200	0.9200	0.9200	-17.857%	482	3,766	0.000%
2026-07-31	1.1200	1.1200	1.1200	1.1200	-17.647%	1	3,289	-17.857%
2026-07-29	1.3600	1.3600	1.3600	1.3600	-13.376%	1	3,289	-32.353%
2026-07-24	1.5700	1.5700	1.5700	1.5700	+22.656%	1	3,290	-41.401%
2026-07-14	1.2800	1.2800	1.2700	1.2800	-7.246%	2,001	3,290	-28.125%
2026-07-13	1.3800	1.3800	1.3800	1.3800	-9.211%	1	3,291	-33.333%
2026-07-08	1.5200	1.5200	1.5200	1.5200	-5.000%	30	3,291	-39.474%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+12.676%	1	3,261	-42.500%
2026-07-06	1.4200	1.4200	1.4200	1.4200	-10.692%	1	3,261	-35.211%
2026-07-01	1.5900	1.5900	1.5900	1.5900	+3.922%	1	3,261	-42.138%
2026-06-30	1.5300	1.5300	1.5300	1.5300	-21.939%	2	3,261	-39.869%
2026-06-25	2.1500	2.1500	1.9500	1.9600	-13.274%	400	3,263	-53.061%
2026-06-24	2.2600	2.2600	2.2600	2.2600	+1.345%	5	3,263	-59.292%
2026-06-23	2.1900	2.2300	2.1900	2.2300	+17.368%	20	3,258	-58.744%
2026-06-17	1.8600	1.9000	1.8600	1.9000	-3.553%	10	3,200	-51.579%
2026-06-12	1.9700	1.9800	1.9700	1.9700	-18.930%	50	3,200	-53.299%
2026-06-09	2.4300	2.4300	2.4300	2.4300	+45.509%	1	3,200	-62.140%
2026-06-02	1.6700	1.6700	1.6700	1.6700	-7.222%	2	3,200	-44.910%
2026-05-26	1.8200	1.8200	1.8000	1.8000	-23.077%	45	3,202	-48.889%
2026-05-15	2.3400	2.3400	2.3400	2.3400	+1.739%	5	3,157	-60.684%
2026-05-12	2.3000	2.3000	2.3000	2.3000	+3.139%	30	3,157	-60.000%
2026-05-08	2.2300	2.2300	2.2300	2.2300	-2.620%	3	3,187	-58.744%
2026-05-07	2.3000	2.3000	2.2300	2.2900	-1.717%	5	3,187	-59.825%
2026-05-06	2.3300	2.3300	2.3300	2.3300	-2.917%	30	3,187	-60.515%
2026-05-05	2.4000	2.4000	2.4000	2.4000	-2.439%	10	3,157	-61.667%
2026-05-04	2.4600	2.4600	2.4600	2.4600	-9.890%	1	3,157	-62.602%
2026-04-30	2.7300	2.7300	2.7300	2.7300	-3.873%	3	3,158	-66.300%
2026-04-24	2.8400	2.8400	2.8400	2.8400	-8.091%	1	3,158	-67.606%
2026-04-23	3.0500	3.0900	2.9600	3.0900	+1.980%	282	3,158	-70.227%
2026-04-22	3.0600	3.0600	3.0300	3.0300	-6.192%	62	3,436	-69.637%
2026-04-21	3.2000	3.2300	3.2000	3.2300	+5.902%	55	3,403	-71.517%
2026-04-20	3.0500	3.0500	3.0500	3.0500	-9.226%	15	3,348	-69.836%
2026-04-14	3.3600	3.3600	3.3600	3.3600	-10.875%	30	3,348	-72.619%
2026-04-13	3.7700	3.7700	3.7700	3.7700	-11.294%	1	3,350	-75.597%
2026-04-08	4.0400	4.2500	4.0400	4.2500	-23.835%	231	3,349	-78.353%
2026-04-07	5.5800	5.5800	5.5800	5.5800	+8.772%	1	3,291	-83.513%
2026-04-06	5.1300	5.1300	5.1300	5.1300	-32.941%	1	3,290	-82.066%
2026-03-27	7.6500	7.6500	7.6500	7.6500	+22.793%	1	3,289	-87.974%
2026-03-26	6.2300	6.2300	6.2300	6.2300	+6.314%	40	3,289	-85.233%
2026-03-25	5.8300	5.8600	5.7600	5.8600	-2.333%	6,009	3,289	-84.300%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+7.720%	1	5,243	-84.667%
2026-03-23	6.2500	6.2500	5.5600	5.5700	-18.209%	13	5,242	-83.483%
2026-03-20	6.2500	6.8100	6.1500	6.8100	+3.969%	68	5,241	-86.490%
2026-03-19	6.5500	6.5500	6.5500	6.5500	+14.711%	1	5,227	-85.954%
2026-03-18	5.4500	5.7100	5.4500	5.7100	+11.961%	29	5,226	-83.888%
2026-03-17	5.1400	5.2100	5.1000	5.1000	-7.104%	27	5,198	-81.961%
2026-03-16	5.5900	5.5900	5.4900	5.4900	-9.406%	16	5,183	-83.242%
2026-03-13	6.0600	6.0600	6.0600	6.0600	+9.189%	1	5,178	-84.818%
2026-03-12	5.8000	5.8500	5.5500	5.5500	-14.352%	210	5,177	-83.423%
2026-03-09	6.4800	6.4800	6.4800	6.4800	+23.429%	2	5,285	-85.802%
2026-03-05	5.2500	5.2500	5.2500	5.2500	+10.994%	1	5,285	-82.476%
2026-03-04	5.2000	5.2000	4.7300	4.7300	+0.853%	4,004	5,286	-80.550%
2026-02-26	4.6900	4.6900	4.6900	4.6900	-3.696%	1,000	1,312	-80.384%
2026-02-20	4.9800	4.9800	4.8700	4.8700	-7.238%	12	438	-81.109%
2026-02-19	5.2500	5.2500	5.2500	5.2500	+9.603%	10	439	-82.476%
2026-02-18	4.7600	4.7900	4.7600	4.7900	-7.885%	12	429	-80.793%
2026-02-17	5.2000	5.2000	5.2000	5.2000	+4.208%	1	419	-82.308%
2026-02-13	4.9900	4.9900	4.9900	4.9900	+10.643%	1	418	-81.563%
2026-02-11	4.5100	4.5100	4.5100	4.5100	-12.086%	1	418	-79.601%
2026-02-06	5.2000	5.2000	5.1300	5.1300	-5.525%	3	418	-82.066%
2026-02-05	5.4100	5.4300	5.4100	5.4300	+14.799%	40	418	-83.057%
2026-02-03	4.6400	5.0600	4.6400	4.7300	+1.502%	6	450	-80.550%
2026-01-30	4.4600	4.6900	4.4600	4.6600	+13.659%	140	455	-80.258%
2026-01-28	4.1000	4.1000	4.1000	4.1000	-3.302%	100	315	-77.561%
2026-01-22	4.2400	4.2400	4.2400	4.2400	-10.359%	10	228	-78.302%
2026-01-21	4.7300	4.7300	4.7300	4.7300	+6.054%	1	218	-80.550%
2026-01-20	4.4600	4.4600	4.4600	4.4600	-5.907%	1	218	-79.372%
2026-01-14	4.7000	4.7400	4.7000	4.7400	+10.233%	2	218	-80.591%
2026-01-09	4.3800	4.3800	4.3000	4.3000	-0.463%	2	219	-78.605%
2026-01-06	4.2800	4.3200	4.2800	4.3200	-8.085%	2	218	-78.704%
2026-01-02	4.7000	4.7000	4.7000	4.7000	+4.677%	1	217	-80.426%
2025-12-23	4.4900	4.4900	4.4900	4.4900	-8.925%	1	218	-79.510%
2025-12-19	4.9300	4.9300	4.9300	4.9300	-9.872%	1	217	-81.339%
2025-12-01	5.5100	5.5100	5.4700	5.4700	-16.489%	171	216	-83.181%
2025-11-25	6.5400	6.5500	6.5400	6.5500	-20.219%	12	121	-85.954%
2025-11-20	8.3000	8.3000	8.2100	8.2100	+13.241%	3	123	-88.794%
2025-11-17	7.2500	7.2500	7.2500	7.2500	+17.314%	1	122	-87.310%
2025-11-10	6.1800	6.1800	6.1800	6.1800	-5.936%	1	122	-85.113%
2025-11-06	6.5700	6.5700	6.5700	6.5700	+2.496%	1	121	-85.997%
2025-11-04	6.4100	6.4100	6.4100	6.4100	+14.464%	1	120	-85.647%
2025-10-29	5.6000	5.6000	5.6000	5.6000	-12.363%	10	119	-83.571%
2025-10-23	6.3900	6.3900	6.3900	6.3900	+0.789%	1	119	-85.603%
2025-10-20	6.3400	6.3400	6.3400	6.3400	-18.926%	9	119	-85.489%
2025-10-16	7.8200	7.8200	7.8200	7.8200	+10.922%	1	112	-88.235%
2025-10-14	7.0500	7.0500	7.0500	7.0500	+0.427%	1	113	-86.950%
2025-10-13	7.0200	7.0200	7.0200	7.0200	-3.439%	2	113	-86.895%
2025-10-10	7.2700	7.2700	7.2700	7.2700	+15.764%	1	111	-87.345%
2025-09-30	6.3400	6.3400	6.2800	6.2800	+2.280%	109	110	-85.350%
2025-09-29	6.1400	6.1400	6.1400	6.1400	-23.250%	1	20	-85.016%
2025-08-20	8.0000	8.0000	8.0000	8.0000	+7.962%	4	20	-88.500%
2025-08-19	7.4100	7.4100	7.4100	7.4100	+3.347%	2	22	-87.584%
2025-08-12	7.1700	7.1700	7.1700	7.1700	-3.108%	2	20	-87.169%
2025-08-11	7.4000	7.4000	7.4000	7.4000	-13.247%	10	18	-87.568%
2025-07-09	8.5300	8.5300	8.5300	8.5300	-2.514%	1	8	-89.215%
2025-07-03	8.7500	8.7500	8.7500	8.7500	-6.217%	1	7	-89.486%
2025-06-30	9.3800	9.3800	9.3300	9.3300	-20.256%	12	7	-90.139%
2025-06-13	11.7000	11.7000	11.7000	11.7000	-4.020%	2	14	-92.137%
2025-06-02	12.1900	12.1900	12.1900	12.1900	-2.480%	1	13	-92.453%
2025-05-29	12.5000	12.5000	12.5000	12.5000	-28.653%	1	12	-92.640%
2025-05-01	17.5200	17.5200	17.5200	17.5200	0.000%	12	12	-94.749%