Dark

QQQ20261218P415
QQQ Dec 18 2026 415.00 Put (QQQ261218P00415000)
option OPRA

EOD

Sep 21, 2026

0.4800-15.789%(-0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4900	0.4900	0.4800	0.4800	-15.789%	3	761	0.000%
2026-09-18	0.5700	0.5700	0.5700	0.5700	-3.390%	1	764	-15.789%
2026-09-17	0.5900	0.5900	0.5900	0.5900	-10.606%	1	764	-18.644%
2026-09-14	0.7700	0.7700	0.6600	0.6600	+3.125%	13	766	-27.273%
2026-09-11	0.6400	0.6400	0.6400	0.6400	-15.789%	1	766	-25.000%
2026-09-10	0.7600	0.7600	0.7600	0.7600	+11.765%	1	767	-36.842%
2026-09-04	0.6800	0.6800	0.6800	0.6800	-13.924%	1	767	-29.412%
2026-09-02	0.7900	0.7900	0.7900	0.7900	+8.219%	1	767	-39.241%
2026-09-01	0.7300	0.7300	0.7300	0.7300	-16.092%	1	768	-34.247%
2026-08-26	0.9100	0.9100	0.8700	0.8700	-19.444%	2	767	-44.828%
2026-08-21	1.0800	1.0800	1.0800	1.0800	-5.263%	1	767	-55.556%
2026-08-20	1.1400	1.1400	1.1400	1.1400	-6.557%	1	767	-57.895%
2026-08-07	1.2200	1.2200	1.2200	1.2200	-6.870%	1	767	-60.656%
2026-08-06	1.3100	1.3100	1.3100	1.3100	-35.784%	1	767	-63.359%
2026-07-28	2.1000	2.1000	2.0400	2.0400	-8.520%	32	767	-76.471%
2026-07-24	2.1600	2.2300	2.1600	2.2300	+0.905%	6	735	-78.475%
2026-07-23	2.2100	2.2100	2.2100	2.2100	-6.356%	2	739	-78.281%
2026-07-17	2.3600	2.3600	2.3600	2.3600	+21.649%	3	741	-79.661%
2026-07-13	1.9400	1.9400	1.9400	1.9400	0.000%	2	744	-75.258%
2026-07-09	1.9400	1.9400	1.9400	1.9400	-21.457%	1	744	-75.258%
2026-07-08	2.4200	2.4700	2.4200	2.4700	+12.273%	7	745	-80.567%
2026-07-07	2.2000	2.2000	2.2000	2.2000	+5.769%	1	745	-78.182%
2026-07-06	2.0800	2.0800	2.0800	2.0800	-1.887%	1	745	-76.923%
2026-06-30	2.1200	2.1200	2.1200	2.1200	-14.859%	20	744	-77.358%
2026-06-22	2.4000	2.4900	2.4000	2.4900	+8.261%	2	744	-80.723%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-28.571%	1	745	-79.130%
2026-06-11	3.2200	3.2200	3.2200	3.2200	+34.167%	1	745	-85.093%
2026-06-03	2.4000	2.4000	2.4000	2.4000	+7.143%	1	746	-80.000%
2026-06-01	2.2400	2.2400	2.2400	2.2400	-4.274%	9	747	-78.571%
2026-05-29	2.3400	2.3400	2.3400	2.3400	-4.878%	2	757	-79.487%
2026-05-28	2.4600	2.4600	2.4600	2.4600	-3.529%	1	759	-80.488%
2026-05-27	2.5200	2.5800	2.4800	2.5500	+4.082%	90	760	-81.176%
2026-05-26	2.5000	2.5100	2.4500	2.4500	-7.547%	17	782	-80.408%
2026-05-22	2.6000	2.6600	2.5500	2.6500	-7.018%	81	789	-81.887%
2026-05-21	2.8500	2.8500	2.8500	2.8500	+0.707%	1	734	-83.158%
2026-05-14	2.8300	2.8300	2.8300	2.8300	-10.443%	1	734	-83.039%
2026-05-07	3.1800	3.1800	3.1600	3.1600	-20.802%	21	734	-84.810%
2026-04-24	3.9900	3.9900	3.9900	3.9900	-8.276%	100	755	-87.970%
2026-04-23	4.3500	4.3500	4.3500	4.3500	+3.081%	1	655	-88.966%
2026-04-22	4.2200	4.2200	4.2200	4.2200	-1.171%	100	655	-88.626%
2026-04-21	4.2800	4.2800	4.2700	4.2700	+1.667%	100	455	-88.759%
2026-04-17	4.2000	4.2000	4.2000	4.2000	-9.091%	202	455	-88.571%
2026-04-15	4.6700	4.6700	4.6200	4.6200	-0.431%	102	280	-89.610%
2026-04-14	4.7100	4.7100	4.6400	4.6400	-17.876%	7	182	-89.655%
2026-04-09	5.6500	5.6500	5.6500	5.6500	-7.830%	20	181	-91.504%
2026-04-08	5.9200	6.1300	5.8900	6.1300	-17.385%	44	186	-92.170%
2026-04-06	7.4200	7.4200	7.4200	7.4200	-1.592%	2	203	-93.531%
2026-04-01	7.5500	7.5700	7.5400	7.5400	-23.140%	40	201	-93.634%
2026-03-31	9.8100	9.8100	9.8100	9.8100	-12.018%	1	161	-95.107%
2026-03-30	10.0000	11.1500	10.0000	11.1500	+3.432%	3	160	-95.695%
2026-03-27	10.7800	10.7800	10.7800	10.7800	+18.462%	2	158	-95.547%
2026-03-26	9.1000	9.1000	9.1000	9.1000	+8.722%	1	156	-94.725%
2026-03-23	8.3700	8.3700	8.3700	8.3700	+7.722%	1	156	-94.265%
2026-03-16	7.7700	7.7700	7.7700	7.7700	-6.611%	1	155	-93.822%
2026-03-12	8.3200	8.3200	8.3200	8.3200	+18.519%	1	155	-94.231%
2026-03-05	7.0200	7.0200	7.0200	7.0200	-1.127%	1	155	-93.162%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-4.441%	1	155	-93.239%
2026-03-03	7.4300	7.4300	7.4300	7.4300	+4.062%	1	154	-93.540%
2026-02-27	7.1400	7.1400	7.1400	7.1400	+9.174%	1	154	-93.277%
2026-02-25	6.5400	6.5400	6.5400	6.5400	+14.737%	1	152	-92.661%
2026-01-28	5.7000	5.7000	5.7000	5.7000	-20.943%	20	152	-91.579%
2026-01-20	7.2100	7.2100	7.2100	7.2100	+21.380%	2	132	-93.343%
2026-01-09	5.9400	5.9400	5.9400	5.9400	-6.161%	1	130	-91.919%
2026-01-06	6.3300	6.3300	6.3300	6.3300	+0.796%	1	130	-92.417%
2026-01-05	6.2800	6.2800	6.2800	6.2800	-7.647%	1	129	-92.357%
2026-01-02	6.8000	6.8000	6.8000	6.8000	+7.256%	2	129	-92.941%
2025-12-31	6.3400	6.3400	6.3400	6.3400	+0.158%	1	126	-92.429%
2025-12-29	6.3300	6.3300	6.3300	6.3300	-9.571%	3	126	-92.417%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-5.020%	23	129	-93.143%
2025-12-15	7.3700	7.3700	7.3700	7.3700	+3.077%	19	111	-93.487%
2025-12-09	7.1500	7.1500	7.1500	7.1500	-2.189%	3	93	-93.287%
2025-12-05	7.3100	7.3100	7.3100	7.3100	-0.273%	1	90	-93.434%
2025-12-03	7.3800	7.3800	7.3300	7.3300	-24.821%	4	89	-93.452%
2025-11-24	9.7500	9.7500	9.7500	9.7500	-2.985%	1	90	-95.077%
2025-11-17	10.0500	10.0500	10.0500	10.0500	+7.029%	1	89	-95.224%
2025-11-14	9.3900	9.3900	9.3900	9.3900	-1.262%	1	89	-94.888%
2025-11-06	9.5100	9.5100	9.5100	9.5100	+12.014%	1	88	-94.953%
2025-11-05	8.4900	8.4900	8.4900	8.4900	+11.711%	1	88	-94.346%
2025-10-27	7.6000	7.6000	7.6000	7.6000	-7.090%	2	85	-93.684%
2025-10-24	8.1800	8.1800	8.1800	8.1800	-9.212%	1	85	-94.132%
2025-10-22	9.0100	9.0100	9.0100	9.0100	-4.352%	1	85	-94.673%
2025-10-15	9.4200	9.4200	9.4200	9.4200	-10.286%	43	85	-94.904%
2025-10-10	10.5000	10.5000	10.5000	10.5000	+18.778%	1	72	-95.429%
2025-10-08	8.8400	8.8400	8.8400	8.8400	-3.176%	1	71	-94.570%
2025-09-17	9.1300	9.1300	9.1300	9.1300	-6.070%	39	71	-94.743%
2025-09-09	9.7200	9.7200	9.7200	9.7200	-3.476%	3	35	-95.062%
2025-08-12	10.0700	10.0700	10.0700	10.0700	-4.910%	1	33	-95.233%
2025-08-11	10.5900	10.5900	10.5900	10.5900	-19.955%	1	34	-95.467%
2025-08-01	13.1200	13.2300	13.1200	13.2300	+23.070%	6	33	-96.372%
2025-07-28	10.7500	10.7500	10.7500	10.7500	-37.753%	1	27	-95.535%
2025-06-05	16.9000	17.2700	16.8000	17.2700	+4.540%	5	26	-97.221%
2025-06-04	16.5100	16.5200	16.5100	16.5200	-7.451%	3	25	-97.094%
2025-05-30	17.7000	17.8500	17.7000	17.8500	-0.833%	46	25	-97.311%
2025-05-13	18.0000	18.0000	18.0000	18.0000	-5.263%	1	2	-97.333%
2025-05-12	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	-97.474%