Dark

QQQ20261218P405
QQQ Dec 18 2026 405.00 Put (QQQ261218P00405000)
option OPRA

EOD

Sep 23, 2026

0.4000+2.564%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4000	0.4000	0.4000	0.4000	+2.564%	1	237	0.000%
2026-09-22	0.3900	0.3900	0.3900	0.3900	-26.415%	1	238	+2.564%
2026-09-18	0.5000	0.5300	0.5000	0.5300	+1.923%	2	238	-24.528%
2026-09-17	0.5200	0.5200	0.5200	0.5200	-13.333%	1	238	-23.077%
2026-09-14	0.6400	0.6400	0.6000	0.6000	-10.448%	2	238	-33.333%
2026-09-10	0.6400	0.6700	0.6400	0.6700	+6.349%	2	239	-40.299%
2026-09-09	0.6300	0.6300	0.6300	0.6300	-8.696%	1	240	-36.508%
2026-09-01	0.6900	0.6900	0.6900	0.6900	-27.368%	1	240	-42.029%
2026-08-24	0.9500	0.9500	0.9500	0.9500	-2.062%	33	239	-57.895%
2026-08-20	0.9700	0.9700	0.9700	0.9700	-49.741%	50	241	-58.763%
2026-07-29	1.9300	1.9300	1.9300	1.9300	+0.521%	11	206	-79.275%
2026-07-27	1.9200	1.9200	1.9200	1.9200	-6.341%	1	202	-79.167%
2026-07-23	2.0500	2.0500	2.0500	2.0500	-1.914%	1	202	-80.488%
2026-07-17	2.0900	2.0900	2.0900	2.0900	+20.809%	1	201	-80.861%
2026-07-16	1.7300	1.7300	1.7300	1.7300	-14.356%	6	200	-76.879%
2026-07-07	2.0200	2.0200	2.0200	2.0200	+8.602%	1	204	-80.198%
2026-07-06	1.8600	1.8600	1.8600	1.8600	-3.627%	1	205	-78.495%
2026-06-30	1.9300	1.9300	1.9300	1.9300	-6.763%	23	204	-79.275%
2026-06-29	2.0700	2.0700	2.0700	2.0700	-10.000%	100	181	-80.676%
2026-06-22	2.3000	2.3000	2.3000	2.3000	-0.433%	100	181	-82.609%
2026-06-17	2.3100	2.3100	2.3100	2.3100	+5.963%	1	169	-82.684%
2026-06-16	2.1800	2.1800	2.1800	2.1800	-13.492%	1	169	-81.651%
2026-06-12	2.5200	2.5200	2.5200	2.5200	-23.171%	2	169	-84.127%
2026-06-09	3.2800	3.2800	3.2800	3.2800	+14.685%	10	169	-87.805%
2026-06-05	2.8400	2.9400	2.8400	2.8600	+38.835%	26	163	-86.014%
2026-05-29	2.0600	2.0600	2.0600	2.0600	-14.167%	1	168	-80.583%
2026-05-22	2.4000	2.4000	2.4000	2.4000	-13.043%	1	168	-83.333%
2026-05-20	2.7600	2.7600	2.7600	2.7600	+0.730%	1	168	-85.507%
2026-05-18	2.7400	2.7400	2.7400	2.7400	-5.190%	1	168	-85.401%
2026-05-15	2.8900	2.8900	2.8900	2.8900	+3.957%	1	168	-86.159%
2026-05-08	2.7800	2.7800	2.7800	2.7800	-5.442%	7	167	-85.612%
2026-05-07	2.9600	2.9600	2.9400	2.9400	+0.341%	7	167	-86.395%
2026-05-06	2.9300	2.9300	2.9300	2.9300	-16.286%	10	173	-86.348%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-2.778%	1	180	-88.571%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-8.629%	11	180	-88.889%
2026-04-23	3.9400	3.9400	3.9400	3.9400	+0.510%	1	180	-89.848%
2026-04-22	3.9200	3.9200	3.9200	3.9200	-7.329%	10	180	-89.796%
2026-04-21	4.2300	4.2300	4.2300	4.2300	+1.683%	1	176	-90.544%
2026-04-15	4.2200	4.2200	4.1600	4.1600	-1.887%	120	176	-90.385%
2026-04-14	4.2700	4.2700	4.2200	4.2400	-13.292%	32	82	-90.566%
2026-04-13	4.8900	4.8900	4.8900	4.8900	-2.200%	1	70	-91.820%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-1.961%	11	70	-92.000%
2026-04-08	5.1000	5.1000	5.1000	5.1000	-36.250%	1	70	-92.157%
2026-04-02	8.0000	8.0000	8.0000	8.0000	-20.239%	11	58	-95.000%
2026-03-30	10.0300	10.0300	10.0300	10.0300	+4.916%	1	58	-96.012%
2026-03-27	9.5300	9.5600	9.5300	9.5600	+8.760%	6	58	-95.816%
2026-03-20	8.2100	8.7900	8.2100	8.7900	+25.571%	21	57	-95.449%
2026-03-16	7.0000	7.0000	7.0000	7.0000	-9.677%	1	36	-94.286%
2026-03-13	7.7500	7.7500	7.7500	7.7500	+22.047%	1	36	-94.839%
2026-02-26	6.3500	6.3500	6.3500	6.3500	-13.014%	2	37	-93.701%
2026-02-17	7.3000	7.3000	7.3000	7.3000	+19.281%	1	36	-94.521%
2026-02-03	6.1200	6.1200	6.1200	6.1200	+10.870%	1	35	-93.464%
2026-02-02	5.5200	5.5200	5.5200	5.5200	+4.943%	4	36	-92.754%
2026-01-28	5.2600	5.2600	5.2600	5.2600	-0.755%	1	32	-92.395%
2026-01-23	5.3000	5.3000	5.3000	5.3000	-4.676%	1	33	-92.453%
2026-01-22	5.5600	5.5600	5.5600	5.5600	-6.081%	1	32	-92.806%
2026-01-21	6.5100	6.5100	5.9200	5.9200	-1.824%	2	32	-93.243%
2026-01-14	5.8500	6.0300	5.8500	6.0300	+4.325%	4	30	-93.367%
2026-01-05	5.6400	5.7800	5.6400	5.7800	-3.667%	4	32	-93.080%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+7.143%	1	35	-93.333%
2025-12-30	5.6000	5.6000	5.6000	5.6000	-11.950%	2	34	-92.857%
2025-12-11	6.3600	6.3600	6.3600	6.3600	-2.454%	1	32	-93.711%
2025-12-09	6.5200	6.5200	6.5200	6.5200	+1.242%	1	32	-93.865%
2025-12-05	6.4400	6.4400	6.4400	6.4400	-4.593%	1	32	-93.789%
2025-12-04	6.7500	6.7500	6.7500	6.7500	+1.351%	1	31	-94.074%
2025-12-03	6.6500	6.6600	6.6500	6.6600	-5.799%	3	32	-93.994%
2025-11-28	7.0700	7.0700	7.0700	7.0700	-30.957%	1	30	-94.342%
2025-11-21	10.2400	10.2400	10.2400	10.2400	-2.476%	1	29	-96.094%
2025-11-20	10.3700	10.5000	10.3700	10.5000	+4.167%	6	29	-96.190%
2025-11-18	10.0800	10.0800	10.0800	10.0800	+15.200%	1	23	-96.032%
2025-11-13	8.5500	8.7500	8.5500	8.7500	+0.690%	8	22	-95.429%
2025-11-06	8.6700	8.6900	8.6700	8.6900	+4.447%	2	15	-95.397%
2025-11-05	8.3200	8.3200	8.3200	8.3200	+15.556%	2	16	-95.192%
2025-10-30	7.2000	7.2000	7.2000	7.2000	+1.695%	2	15	-94.444%
2025-10-29	7.0200	7.0800	7.0200	7.0800	-3.673%	3	15	-94.350%
2025-10-24	7.3800	7.3800	7.3500	7.3500	-10.147%	2	14	-94.558%
2025-10-20	8.1800	8.1800	8.1800	8.1800	+3.544%	2	14	-95.110%
2025-10-09	7.9000	7.9000	7.9000	7.9000	+0.765%	3	13	-94.937%
2025-09-29	7.8400	7.8400	7.8400	7.8400	-7.109%	1	10	-94.898%
2025-09-25	8.4400	8.4400	8.4400	8.4400	+0.476%	4	10	-95.261%
2025-09-12	8.4000	8.4000	8.4000	8.4000	-1.524%	2	6	-95.238%
2025-09-08	8.5300	8.5300	8.5300	8.5300	-15.124%	2	6	-95.311%
2025-09-02	10.0500	10.0500	10.0500	10.0500	-13.437%	1	5	-96.020%
2025-08-01	11.6100	11.6100	11.6100	11.6100	+8.912%	1	4	-96.555%
2025-07-18	10.6600	10.6600	10.6600	10.6600	-4.395%	1	3	-96.248%
2025-07-10	11.1600	11.1600	11.1500	11.1500	-7.775%	2	3	-96.413%
2025-07-02	12.0900	12.0900	12.0900	12.0900	-7.851%	1	1	-96.691%
2025-06-24	13.1200	13.1200	13.1200	13.1200	-27.353%	1	1	-96.951%
2025-05-12	18.0600	18.0600	18.0600	18.0600	-21.204%	1	1	-97.785%
2025-05-01	22.9200	22.9200	22.9200	22.9200	0.000%	1	1	-98.255%