Dark

QQQ20261218P435
QQQ Dec 18 2026 435.00 Put (QQQ261218P00435000)
option OPRA

EOD

Sep 24, 2026

0.5800+3.571%(+0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5800	0.5800	0.5800	0.5800	+3.571%	30	346	0.000%
2026-09-23	0.5600	0.5600	0.5600	0.5600	-6.667%	1	346	+3.571%
2026-09-21	0.6000	0.6000	0.6000	0.6000	-15.493%	1	346	-3.333%
2026-09-18	0.7500	0.7500	0.7100	0.7100	-21.978%	2	347	-18.310%
2026-09-15	0.9000	0.9100	0.9000	0.9100	-2.151%	46	346	-36.264%
2026-09-10	0.9300	0.9300	0.9300	0.9300	-3.125%	1	366	-37.634%
2026-09-01	0.9700	0.9700	0.9600	0.9600	+3.226%	9	365	-39.583%
2026-08-31	0.9300	0.9300	0.9300	0.9300	+8.140%	30	356	-37.634%
2026-08-28	0.8600	0.8600	0.8600	0.8600	-37.226%	1	344	-32.558%
2026-08-11	1.3600	1.3700	1.3100	1.3700	-4.196%	8	344	-57.664%
2026-08-07	1.4300	1.4300	1.4300	1.4300	-6.536%	1	344	-59.441%
2026-08-06	1.5300	1.5300	1.5300	1.5300	+1.325%	1	345	-62.092%
2026-08-05	1.5200	1.5200	1.5100	1.5100	-6.790%	8	344	-61.589%
2026-08-04	1.6200	1.6200	1.6200	1.6200	-11.957%	20	344	-64.198%
2026-08-03	1.8400	1.8400	1.8400	1.8400	-8.000%	1	342	-68.478%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-23.077%	1	341	-71.000%
2026-07-29	2.6000	2.6000	2.6000	2.6000	-4.059%	1	341	-77.692%
2026-07-23	2.7100	2.7100	2.7100	2.7100	+13.866%	2	340	-78.598%
2026-07-16	2.3800	2.3800	2.3800	2.3800	-11.524%	1	342	-75.630%
2026-07-07	2.6900	2.6900	2.6900	2.6900	+12.083%	1	341	-78.439%
2026-07-06	2.5000	2.5000	2.4000	2.4000	-9.774%	3	341	-75.833%
2026-07-01	2.6600	2.6600	2.6600	2.6600	-17.901%	1	339	-78.195%
2026-06-26	3.2300	3.2400	3.2300	3.2400	-7.163%	84	339	-82.099%
2026-06-05	3.4900	3.4900	3.4900	3.4900	+1.159%	1	262	-83.381%
2026-05-14	3.4500	3.4500	3.4500	3.4500	-4.167%	3	261	-83.188%
2026-05-11	3.6000	3.6000	3.6000	3.6000	-0.826%	1	261	-83.889%
2026-05-08	3.6300	3.6300	3.6300	3.6300	-27.400%	4	261	-84.022%
2026-04-28	4.9800	5.0000	4.9700	5.0000	+3.950%	7	261	-88.400%
2026-04-24	4.7700	4.8100	4.7700	4.8100	-10.428%	3	255	-87.942%
2026-04-21	5.3700	5.3700	5.3700	5.3700	-2.364%	1	251	-89.199%
2026-04-16	5.5000	5.5000	5.5000	5.5000	-2.655%	2	251	-89.455%
2026-04-15	5.5800	5.6500	5.5800	5.6500	-2.249%	3	252	-89.735%
2026-04-14	5.7800	5.7800	5.7800	5.7800	-10.665%	4	253	-89.965%
2026-04-13	6.4700	6.4700	6.4700	6.4700	-7.307%	2	249	-91.036%
2026-04-09	6.9800	6.9800	6.9800	6.9800	-23.965%	15	249	-91.691%
2026-04-07	9.2200	9.2200	9.1800	9.1800	-17.594%	4	249	-93.682%
2026-04-02	11.1400	11.1400	11.1400	11.1400	-13.844%	3	245	-94.794%
2026-03-27	12.9300	12.9300	12.9300	12.9300	+27.014%	1	245	-95.514%
2026-03-25	10.0500	10.1800	10.0500	10.1800	+0.992%	28	245	-94.303%
2026-03-23	9.6700	10.0800	9.6700	10.0800	-7.692%	3	217	-94.246%
2026-03-20	10.8100	10.9200	10.8100	10.9200	+6.641%	3	216	-94.689%
2026-03-13	10.2400	10.2400	10.2400	10.2400	+1.286%	1	214	-94.336%
2026-03-03	10.1400	10.1400	10.0900	10.1100	+12.835%	113	213	-94.263%
2026-03-02	8.9600	8.9600	8.9600	8.9600	+0.112%	1	148	-93.527%
2026-02-23	8.9500	8.9500	8.9500	8.9500	+2.638%	2	147	-93.520%
2026-02-20	8.7200	8.7200	8.7200	8.7200	+2.709%	2	147	-93.349%
2026-02-18	8.4900	8.4900	8.4900	8.4900	+4.815%	2	148	-93.168%
2026-02-06	8.4200	8.4200	8.1000	8.1000	-14.737%	3	148	-92.840%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+1.931%	1	149	-93.895%
2026-02-04	9.3400	9.3400	9.3200	9.3200	+13.520%	40	149	-93.777%
2026-02-03	7.2800	8.2100	7.2800	8.2100	+1.483%	3	110	-92.935%
2026-01-30	8.0900	8.0900	8.0900	8.0900	+15.078%	1	110	-92.831%
2026-01-28	7.0300	7.0300	7.0300	7.0300	-5.511%	15	111	-91.750%
2026-01-22	7.4400	7.4400	7.4400	7.4400	-12.881%	1	96	-92.204%
2026-01-20	8.5400	8.5400	8.5400	8.5400	+11.780%	1	96	-93.208%
2026-01-16	7.6400	7.6400	7.6400	7.6400	+2.688%	1	98	-92.408%
2026-01-13	7.4400	7.4400	7.4400	7.4400	+4.789%	3	98	-92.204%
2026-01-12	7.1100	7.1100	7.1000	7.1000	-8.387%	3	95	-91.831%
2026-01-08	7.7500	7.7500	7.7500	7.7500	-1.274%	6	92	-92.516%
2025-12-31	7.9500	7.9500	7.8500	7.8500	+1.290%	4	85	-92.611%
2025-12-30	7.5800	7.7800	7.5800	7.7500	+2.513%	9	85	-92.516%
2025-12-26	7.5600	7.5600	7.5600	7.5600	-5.853%	1	85	-92.328%
2025-12-23	8.0300	8.0300	8.0300	8.0300	+0.375%	3	85	-92.777%
2025-12-22	8.1400	8.1400	8.0000	8.0000	-5.325%	14	87	-92.750%
2025-12-19	8.4500	8.4500	8.4500	8.4500	-10.011%	1	82	-93.136%
2025-12-16	9.3900	9.3900	9.3900	9.3900	+3.300%	3	82	-93.823%
2025-12-15	9.0900	9.0900	9.0900	9.0900	-1.196%	3	85	-93.619%
2025-12-12	9.2100	9.2100	9.2000	9.2000	+5.869%	3	82	-93.696%
2025-12-05	8.6900	8.6900	8.6900	8.6900	-4.819%	10	84	-93.326%
2025-12-02	9.1300	9.1300	9.1300	9.1300	-4.197%	1	84	-93.647%
2025-11-28	9.5300	9.5300	9.5300	9.5300	-1.448%	1	84	-93.914%
2025-11-26	9.7200	9.7200	9.6700	9.6700	-21.446%	10	83	-94.002%
2025-11-20	10.6000	12.3100	10.6000	12.3100	+17.238%	2	83	-95.288%
2025-11-11	10.3500	10.5000	10.3500	10.5000	+4.270%	2	82	-94.476%
2025-11-10	10.4300	10.4300	10.0700	10.0700	-16.432%	10	82	-94.240%
2025-11-07	12.0500	12.0500	12.0500	12.0500	+19.900%	1	81	-95.187%
2025-11-05	10.0500	10.0500	10.0500	10.0500	-5.189%	1	81	-94.229%
2025-11-04	10.6000	10.6000	10.6000	10.6000	-5.357%	1	80	-94.528%
2025-10-22	11.2000	11.2000	11.2000	11.2000	+6.464%	1	79	-94.821%
2025-10-21	10.6200	10.6800	10.4900	10.5200	0.000%	41	79	-94.487%
2025-10-20	10.5200	10.5200	10.5200	10.5200	-14.402%	3	82	-94.487%
2025-10-14	12.6700	12.6700	12.2900	12.2900	-2.615%	2	79	-95.281%
2025-10-10	12.4100	12.6200	12.4100	12.6200	+17.614%	2	79	-95.404%
2025-10-07	10.7300	10.7300	10.7300	10.7300	+1.226%	2	79	-94.595%
2025-10-02	10.5200	10.6000	10.5200	10.6000	-0.188%	7	79	-94.528%
2025-10-01	10.6800	10.6800	10.6200	10.6200	-10.000%	4	73	-94.539%
2025-09-25	11.8000	11.8000	11.8000	11.8000	+4.610%	1	71	-95.085%
2025-09-24	11.2800	11.2800	11.2800	11.2800	+7.021%	1	72	-94.858%
2025-09-19	10.7200	10.7200	10.5400	10.5400	-0.566%	5	73	-94.497%
2025-09-18	10.6000	10.6000	10.6000	10.6000	-9.013%	5	70	-94.528%
2025-09-08	11.6500	11.6500	11.6500	11.6500	-2.510%	4	70	-95.021%
2025-09-05	11.5700	12.0200	11.5700	11.9500	-13.091%	8	66	-95.146%
2025-09-02	14.1400	14.1400	13.4300	13.7500	+18.127%	23	66	-95.782%
2025-08-28	11.6400	11.6400	11.6400	11.6400	-14.850%	24	52	-95.017%
2025-08-20	13.9700	14.0100	13.6700	13.6700	+13.350%	52	58	-95.757%
2025-08-15	12.0600	12.0600	12.0600	12.0600	+0.083%	3	29	-95.191%
2025-08-14	12.0500	12.0500	12.0500	12.0500	-3.523%	1	27	-95.187%
2025-08-11	12.4900	12.4900	12.4900	12.4900	-5.379%	1	27	-95.356%
2025-07-28	13.2000	13.2000	13.2000	13.2000	-7.108%	1	26	-95.606%
2025-07-18	14.2100	14.2100	14.2100	14.2100	-8.910%	1	26	-95.918%
2025-07-08	15.6000	15.6000	15.6000	15.6000	-4.587%	1	25	-96.282%
2025-06-27	16.3500	16.3500	16.3500	16.3500	-22.549%	1	25	-96.453%
2025-05-16	21.1100	21.1100	21.1100	21.1100	0.000%	48	24	-97.252%