Dark

QQQ20261218P425
QQQ Dec 18 2026 425.00 Put (QQQ261218P00425000)
option OPRA

EOD

Aug 6, 2026

1.37-2.143%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.3800	1.3800	1.3700	1.3700	-2.143%	3	419	0.000%
2026-08-05	1.4000	1.4000	1.4000	1.4000	-30.000%	1	419	-2.143%
2026-07-31	2.1600	2.1600	2.0000	2.0000	-15.612%	2	419	-31.500%
2026-07-29	2.3700	2.3700	2.3700	2.3700	-5.200%	61	418	-42.194%
2026-07-23	2.5100	2.5100	2.5000	2.5000	+7.759%	3	434	-45.200%
2026-07-20	2.3200	2.3200	2.3200	2.3200	+8.411%	3	434	-40.948%
2026-07-16	2.1400	2.1400	2.1400	2.1400	+7.538%	3	437	-35.981%
2026-07-10	2.1100	2.1100	1.9900	1.9900	-21.032%	10	440	-31.156%
2026-07-07	2.5200	2.5200	2.5200	2.5200	+10.526%	1	432	-45.635%
2026-07-06	2.2800	2.2800	2.2800	2.2800	-0.437%	1	433	-39.912%
2026-07-01	2.2900	2.2900	2.2900	2.2900	-23.411%	1	432	-40.175%
2026-06-24	3.3100	3.3100	2.9900	2.9900	+13.258%	6	432	-54.181%
2026-06-22	2.6400	2.6400	2.6400	2.6400	-4.000%	1	437	-48.106%
2026-06-18	2.7500	2.7500	2.7500	2.7500	+8.696%	1	428	-50.182%
2026-06-15	2.4700	2.5300	2.4700	2.5300	-19.427%	12	428	-45.850%
2026-06-12	3.2500	3.2500	3.1400	3.1400	-16.711%	2	428	-56.369%
2026-06-10	3.7600	3.7700	3.7600	3.7700	+16.718%	2	428	-63.660%
2026-06-05	3.2300	3.2300	3.2300	3.2300	+17.883%	3	426	-57.585%
2026-05-27	2.7400	2.7400	2.7400	2.7400	-5.190%	1	423	-50.000%
2026-05-22	2.8900	2.8900	2.8900	2.8900	-2.034%	1	423	-52.595%
2026-05-21	3.0600	3.0600	2.9500	2.9500	-4.839%	26	423	-53.559%
2026-05-20	3.1000	3.1000	3.1000	3.1000	-8.555%	4	423	-55.806%
2026-05-19	3.3900	3.3900	3.3900	3.3900	-3.693%	1	451	-59.587%
2026-05-15	3.5200	3.5200	3.5200	3.5200	+7.975%	25	451	-61.080%
2026-05-14	3.2500	3.2600	3.2500	3.2600	+0.617%	2	426	-57.975%
2026-05-11	3.2400	3.2400	3.2400	3.2400	-8.732%	2	424	-57.716%
2026-05-06	3.6200	3.6200	3.4500	3.5500	-6.579%	27	428	-61.408%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-12.844%	11	439	-63.947%
2026-04-27	4.3600	4.3600	4.3600	4.3600	0.000%	11	450	-68.578%
2026-04-24	4.4000	4.4000	4.3600	4.3600	-7.822%	21	450	-68.578%
2026-04-22	4.7300	4.7300	4.7300	4.7300	+2.826%	10	469	-71.036%
2026-04-17	4.5500	4.6000	4.5500	4.6000	-9.804%	2	459	-70.217%
2026-04-16	5.0500	5.1000	5.0500	5.1000	-0.585%	21	459	-73.137%
2026-04-15	5.0900	5.1300	5.0900	5.1300	-0.581%	7	440	-73.294%
2026-04-14	5.1800	5.2100	5.1400	5.1600	-12.245%	15	435	-73.450%
2026-04-13	5.8600	5.8800	5.8600	5.8800	-3.922%	8	433	-76.701%
2026-04-10	6.1200	6.1200	6.1200	6.1200	-1.608%	20	428	-77.614%
2026-04-09	6.3800	6.3800	6.2200	6.2200	-0.797%	21	428	-77.974%
2026-04-08	6.2700	6.2700	6.2700	6.2700	-29.471%	1	407	-78.150%
2026-04-02	9.8900	9.8900	8.7500	8.8900	-8.161%	22	412	-84.589%
2026-03-31	9.6800	9.6800	9.6800	9.6800	-18.928%	2	412	-85.847%
2026-03-27	11.7600	11.9400	11.7600	11.9400	+13.175%	2	413	-88.526%
2026-03-26	10.4200	10.5500	10.4200	10.5500	+14.549%	25	413	-87.014%
2026-03-25	9.2100	9.2100	9.2100	9.2100	-3.560%	25	438	-85.125%
2026-03-24	9.5500	9.5500	9.5500	9.5500	-9.048%	1	413	-85.654%
2026-03-20	10.0500	10.5000	10.0500	10.5000	+9.603%	34	414	-86.952%
2026-03-19	9.5800	9.5800	9.5800	9.5800	+12.706%	2	413	-85.699%
2026-03-16	8.4600	8.5000	8.4600	8.5000	-12.008%	2	415	-83.882%
2026-03-13	9.8000	9.8000	9.6600	9.6600	+20.901%	3	415	-85.818%
2026-03-11	7.9900	7.9900	7.9900	7.9900	-15.717%	1	413	-82.854%
2026-03-09	10.0500	10.0500	9.4800	9.4800	+13.533%	4	414	-85.549%
2026-02-19	8.3500	8.3500	8.3500	8.3500	+4.899%	1	414	-83.593%
2026-02-18	7.6600	7.9600	7.6600	7.9600	-4.442%	2	414	-82.789%
2026-02-17	8.3300	8.3300	8.3300	8.3300	+1.834%	2	416	-83.553%
2026-02-12	8.1800	8.1800	8.1800	8.1800	+14.406%	1	414	-83.252%
2026-02-10	7.1500	7.1500	7.1500	7.1500	+1.707%	1	413	-80.839%
2026-02-09	7.0600	7.0600	7.0300	7.0300	-9.056%	2	414	-80.512%
2026-02-06	8.0900	8.0900	7.7300	7.7300	-13.146%	33	412	-82.277%
2026-02-05	8.6100	8.9000	8.6100	8.9000	+8.537%	3	380	-84.607%
2026-02-04	8.1800	8.2000	8.1800	8.2000	+12.637%	41	381	-83.293%
2026-02-03	7.2800	7.2800	7.2400	7.2800	+10.470%	40	382	-81.181%
2026-01-29	6.5900	6.5900	6.5900	6.5900	+3.130%	1	352	-79.211%
2026-01-27	6.3900	6.3900	6.3900	6.3900	+0.472%	2	352	-78.560%
2026-01-26	6.4000	6.4000	6.3600	6.3600	-4.933%	4	352	-78.459%
2026-01-22	6.6900	6.6900	6.6900	6.6900	-0.594%	1	350	-79.522%
2026-01-13	6.7100	6.7300	6.7100	6.7300	+4.829%	6	350	-79.643%
2026-01-12	6.4400	6.4400	6.4200	6.4200	-8.417%	4	350	-78.660%
2026-01-08	7.0100	7.0100	7.0100	7.0100	+2.635%	1	350	-80.456%
2026-01-06	6.8300	6.8300	6.8300	6.8300	-2.149%	1	350	-79.941%
2026-01-05	7.0200	7.0200	6.9800	6.9800	-2.786%	4	350	-80.372%
2025-12-31	7.0700	7.1800	7.0700	7.1800	+0.560%	2	350	-80.919%
2025-12-29	7.1400	7.1400	7.1400	7.1400	+2.882%	1	350	-80.812%
2025-12-24	6.9400	6.9400	6.9400	6.9400	-2.937%	1	349	-80.259%
2025-12-23	7.1500	7.1500	7.1500	7.1500	-7.263%	2	349	-80.839%
2025-12-19	7.7100	7.7100	7.7100	7.7100	-7.885%	2	349	-82.231%
2025-12-18	8.0000	8.3700	8.0000	8.3700	-5.424%	7	347	-83.632%
2025-12-17	8.7500	8.8500	8.7500	8.8500	+4.734%	3	340	-84.520%
2025-12-12	8.5600	8.5600	8.4500	8.4500	+12.367%	4	341	-83.787%
2025-12-10	8.1100	8.1100	7.5200	7.5200	-4.082%	2	338	-81.782%
2025-12-08	7.8500	7.8600	7.8400	7.8400	0.000%	10	338	-82.526%
2025-12-05	7.7100	7.8400	7.6600	7.8400	-4.623%	7	328	-82.526%
2025-12-04	8.3500	8.3500	8.2200	8.2200	+1.733%	2	334	-83.333%
2025-12-03	8.3700	8.3700	8.0800	8.0800	-2.061%	2	335	-83.045%
2025-12-01	8.2500	8.2500	8.2500	8.2500	-2.941%	1	335	-83.394%
2025-11-28	8.5000	8.5000	8.5000	8.5000	-4.279%	5	334	-83.882%
2025-11-26	8.8800	8.8800	8.8800	8.8800	-11.200%	1	334	-84.572%
2025-11-25	10.3900	10.3900	10.0000	10.0000	-23.077%	5	334	-86.300%
2025-11-21	13.0000	13.0000	13.0000	13.0000	+34.298%	2	331	-89.462%
2025-11-20	9.6800	9.6800	9.6800	9.6800	-9.953%	1	331	-85.847%
2025-11-17	10.7500	10.7500	10.7500	10.7500	+1.511%	1	331	-87.256%
2025-11-13	10.0000	10.5900	10.0000	10.5900	+12.063%	4	330	-87.063%
2025-11-12	9.5900	9.5900	9.4500	9.4500	-16.372%	3	331	-85.503%
2025-11-07	11.3000	11.3000	11.3000	11.3000	+17.220%	1	328	-87.876%
2025-11-04	9.6400	9.6400	9.6400	9.6400	+10.046%	1	328	-85.788%
2025-10-31	8.7600	8.7600	8.7600	8.7600	+2.817%	1	327	-84.361%
2025-10-29	8.5200	8.5200	8.5200	8.5200	+0.709%	8	327	-83.920%
2025-10-27	8.4000	8.4600	8.4000	8.4600	-14.545%	10	323	-83.806%
2025-10-23	9.9000	9.9000	9.9000	9.9000	-3.509%	1	323	-86.162%
2025-10-22	10.0800	10.4000	10.0800	10.2600	-3.571%	8	323	-86.647%
2025-10-13	10.6400	10.6400	10.6400	10.6400	+11.530%	13	323	-87.124%
2025-10-08	9.5400	9.5400	9.5400	9.5400	+0.952%	1	310	-85.639%
2025-10-06	9.4000	9.4500	9.4000	9.4500	-8.163%	3	311	-85.503%
2025-09-23	10.2900	10.2900	10.2900	10.2900	+6.854%	1	310	-86.686%
2025-09-18	9.6300	9.6300	9.6300	9.6300	-3.700%	3	310	-85.774%
2025-09-15	10.0000	10.0000	10.0000	10.0000	-8.759%	1	310	-86.300%
2025-09-04	10.9600	10.9600	10.9600	10.9600	-10.238%	1	310	-87.500%
2025-09-02	12.2100	12.2100	12.2100	12.2100	+6.731%	1	310	-88.780%
2025-08-29	11.4400	11.4400	11.4400	11.4400	+2.143%	1	310	-88.024%
2025-08-25	11.2000	11.2000	11.2000	11.2000	-2.269%	10	310	-87.768%
2025-08-22	11.4600	11.4600	11.4600	11.4600	-1.967%	1	310	-88.045%
2025-08-19	11.8100	11.8100	11.6900	11.6900	+5.792%	11	310	-88.281%
2025-08-14	11.0500	11.0500	11.0500	11.0500	+3.271%	3	310	-87.602%
2025-08-13	10.7000	10.7000	10.7000	10.7000	-3.604%	1	310	-87.196%
2025-08-12	11.1000	11.1000	11.1000	11.1000	-3.310%	3	310	-87.658%
2025-08-11	11.5300	11.5300	11.4800	11.4800	-1.796%	3	310	-88.066%
2025-08-07	11.6900	11.6900	11.6900	11.6900	-0.932%	1	308	-88.281%
2025-07-28	11.8000	11.8000	11.8000	11.8000	-3.358%	3	307	-88.390%
2025-07-25	12.2100	12.2100	12.2100	12.2100	-8.539%	1	307	-88.780%
2025-07-17	13.3500	13.3500	13.3500	13.3500	-2.198%	2	307	-89.738%
2025-07-16	13.6400	13.7500	13.6400	13.6500	+3.645%	303	305	-89.963%
2025-07-15	13.1700	13.1700	13.1700	13.1700	-3.869%	3	8	-89.598%
2025-07-09	13.7000	13.7000	13.7000	13.7000	-21.264%	4	8	-90.000%
2025-06-12	17.4000	17.4000	17.4000	17.4000	-3.708%	2	4	-92.126%
2025-06-04	18.0700	18.0700	18.0700	18.0700	-1.793%	1	1	-92.418%
2025-06-03	18.4000	18.4000	18.4000	18.4000	0.000%	1	1	-92.554%