Dark

QQQ20261218P445
QQQ Dec 18 2026 445.00 Put (QQQ261218P00445000)
option OPRA

EOD

Sep 23, 2026

0.6300+5.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.6300	0.6300	0.6300	0.6300	+5.000%	1	243	0.000%
2026-09-22	0.6000	0.6000	0.6000	0.6000	-24.051%	1	242	+5.000%
2026-09-17	0.8300	0.8300	0.7900	0.7900	-21.782%	5	242	-20.253%
2026-09-15	1.0200	1.0200	1.0100	1.0100	+6.316%	5	241	-37.624%
2026-09-11	0.9500	0.9500	0.9500	0.9500	-4.040%	1	236	-33.684%
2026-09-10	0.9900	0.9900	0.9900	0.9900	+7.609%	2	236	-36.364%
2026-09-09	0.9300	0.9300	0.9200	0.9200	-14.019%	2	238	-31.522%
2026-08-27	1.0700	1.0700	1.0700	1.0700	-27.703%	8	239	-41.121%
2026-08-18	1.5300	1.5300	1.4800	1.4800	+14.729%	9	239	-57.432%
2026-08-13	1.3200	1.3200	1.2900	1.2900	-7.857%	10	235	-51.163%
2026-08-12	1.4000	1.4000	1.4000	1.4000	-9.091%	1	235	-55.000%
2026-08-07	1.5400	1.5600	1.5400	1.5400	-8.333%	11	237	-59.091%
2026-08-05	1.6800	1.6800	1.6800	1.6800	-20.000%	8	234	-62.500%
2026-08-03	2.1000	2.1000	2.1000	2.1000	-26.829%	4	234	-70.000%
2026-07-29	2.8700	2.8700	2.8700	2.8700	-6.818%	1	231	-78.049%
2026-07-24	3.1100	3.1100	3.0800	3.0800	+1.316%	24	232	-79.545%
2026-07-23	3.0400	3.0400	3.0400	3.0400	+22.088%	1	251	-79.276%
2026-07-22	2.4900	2.4900	2.4900	2.4900	-4.598%	1	250	-74.699%
2026-07-16	2.6200	2.6200	2.6100	2.6100	0.000%	2	250	-75.862%
2026-07-10	2.6100	2.6100	2.6100	2.6100	-12.416%	2	248	-75.862%
2026-07-08	2.9600	2.9800	2.9600	2.9800	-4.180%	9	246	-78.859%
2026-07-07	3.0700	3.1100	3.0700	3.1100	+12.274%	9	246	-79.743%
2026-07-06	2.7700	2.7700	2.7700	2.7700	-21.530%	1	247	-77.256%
2026-06-26	3.6500	3.6500	3.3700	3.5300	-2.755%	21	246	-82.153%
2026-06-25	3.6300	3.6300	3.6300	3.6300	-13.981%	10	241	-82.645%
2026-06-24	3.9400	4.2200	3.9100	4.2200	+30.650%	25	241	-85.071%
2026-06-18	3.2300	3.2300	3.2300	3.2300	+2.866%	2	230	-80.495%
2026-06-15	3.3300	3.3300	3.1400	3.1400	-24.519%	11	230	-79.936%
2026-06-10	4.1600	4.1600	4.1600	4.1600	+27.607%	1	230	-84.856%
2026-05-26	3.3000	3.3000	3.2600	3.2600	-20.098%	5	229	-80.675%
2026-05-18	4.0400	4.0800	4.0400	4.0800	-0.488%	5	230	-84.559%
2026-05-15	4.1000	4.1000	4.1000	4.1000	+5.943%	1	230	-84.634%
2026-05-14	3.8700	3.8700	3.8700	3.8700	-2.273%	1	233	-83.721%
2026-05-08	3.9600	3.9600	3.9600	3.9600	-12.967%	2	233	-84.091%
2026-05-04	4.5500	4.5500	4.5500	4.5500	-11.650%	2	231	-86.154%
2026-04-30	5.1500	5.1500	5.1500	5.1500	-4.982%	1	231	-87.767%
2026-04-29	5.3600	5.4200	5.3600	5.4200	+2.457%	9	230	-88.376%
2026-04-27	5.3100	5.3100	5.2900	5.2900	-7.840%	6	239	-88.091%
2026-04-23	5.7400	5.7400	5.7400	5.7400	+0.879%	1	234	-89.024%
2026-04-22	5.6900	5.6900	5.6900	5.6900	-4.047%	1	235	-88.928%
2026-04-21	5.9300	5.9300	5.9300	5.9300	+4.770%	10	236	-89.376%
2026-04-20	5.6600	5.6600	5.6600	5.6600	-0.876%	1	236	-88.869%
2026-04-17	5.7100	5.7100	5.7100	5.7100	-9.221%	1	236	-88.967%
2026-04-15	6.2600	6.2900	6.2600	6.2900	-1.411%	4	238	-89.984%
2026-04-14	6.5400	6.5400	6.3800	6.3800	-15.160%	68	238	-90.125%
2026-04-10	7.4800	7.5200	7.4800	7.5200	-6.815%	60	295	-91.622%
2026-04-08	8.0700	8.0700	8.0700	8.0700	-27.623%	12	279	-92.193%
2026-04-07	11.1500	11.1500	11.1500	11.1500	-7.927%	1	279	-94.350%
2026-04-02	12.2200	12.2200	12.1100	12.1100	+9.891%	26	279	-94.798%
2026-04-01	10.8100	11.0200	10.8100	11.0200	-7.317%	2	279	-94.283%
2026-03-31	11.9900	11.9900	11.8900	11.8900	-21.206%	2	281	-94.701%
2026-03-30	15.0900	15.0900	15.0900	15.0900	+3.285%	1	280	-95.825%
2026-03-27	13.5600	14.6100	13.5600	14.6100	+13.963%	2	279	-95.688%
2026-03-26	12.0000	12.8200	12.0000	12.8200	+13.956%	2	278	-95.086%
2026-03-25	11.2500	11.2500	11.2500	11.2500	+7.347%	7	277	-94.400%
2026-03-23	10.5500	10.5500	10.4800	10.4800	-12.007%	2	277	-93.989%
2026-03-20	12.0700	12.0700	11.9100	11.9100	+20.182%	12	275	-94.710%
2026-03-17	9.6200	9.9900	9.6200	9.9100	-2.843%	23	274	-93.643%
2026-03-16	10.0900	10.2100	10.0300	10.2000	-11.227%	40	274	-93.824%
2026-03-13	11.3000	12.0500	11.3000	11.4900	+6.487%	117	274	-94.517%
2026-03-12	10.7300	10.8100	10.6000	10.7900	-4.344%	6	274	-94.161%
2026-03-03	11.2800	11.2800	11.2800	11.2800	+13.710%	4	272	-94.415%
2026-02-27	9.9000	9.9200	9.9000	9.9200	+0.405%	5	272	-93.649%
2026-02-26	9.8800	9.8800	9.8800	9.8800	+10.762%	4	270	-93.623%
2026-02-25	8.9200	8.9200	8.9200	8.9200	-6.006%	13	277	-92.937%
2026-02-24	9.4900	9.4900	9.4900	9.4900	-8.838%	13	277	-93.361%
2026-02-23	9.8900	10.4100	9.8900	10.4100	+2.159%	6	270	-93.948%
2026-02-17	10.1900	10.1900	10.1900	10.1900	-6.685%	2	270	-93.817%
2026-02-13	10.9400	10.9400	10.9200	10.9200	+21.333%	2	269	-94.231%
2026-01-21	9.0100	9.0100	9.0000	9.0000	+10.974%	3	269	-93.000%
2026-01-15	8.1100	8.1100	8.1100	8.1100	+3.841%	2	269	-92.232%
2026-01-12	7.8200	7.8200	7.8100	7.8100	-8.762%	14	267	-91.933%
2026-01-06	8.5600	8.5600	8.5600	8.5600	-1.496%	1	269	-92.640%
2026-01-05	8.6900	8.6900	8.6900	8.6900	+3.329%	1	269	-92.750%
2025-12-24	8.4100	8.4100	8.4100	8.4100	-4.105%	3	265	-92.509%
2025-12-22	8.7800	8.8300	8.6700	8.7700	-5.800%	77	265	-92.816%
2025-12-19	9.3000	9.3100	9.3000	9.3100	-5.000%	30	207	-93.233%
2025-12-18	10.1500	10.1500	9.8000	9.8000	-4.854%	11	177	-93.571%
2025-12-17	10.3000	10.3000	10.3000	10.3000	+1.678%	8	180	-93.883%
2025-12-15	10.1300	10.1300	9.9800	10.1300	+0.396%	49	180	-93.781%
2025-12-12	10.0900	10.0900	10.0900	10.0900	+5.654%	1	131	-93.756%
2025-12-09	9.5500	9.5500	9.5500	9.5500	-2.051%	1	130	-93.403%
2025-12-08	9.7500	9.7500	9.7500	9.7500	+2.201%	1	129	-93.538%
2025-12-05	9.5400	9.5400	9.5300	9.5400	-1.446%	7	129	-93.396%
2025-12-04	9.6800	9.6800	9.6800	9.6800	-5.653%	3	123	-93.492%
2025-12-01	10.2600	10.2600	10.2600	10.2600	-19.718%	10	122	-93.860%
2025-11-24	12.7700	12.7800	12.7700	12.7800	-7.925%	2	112	-95.070%
2025-11-18	13.8800	13.8800	13.8800	13.8800	+13.770%	1	112	-95.461%
2025-11-17	12.2000	12.2000	12.2000	12.2000	-3.251%	2	112	-94.836%
2025-11-13	12.6100	12.6100	12.6100	12.6100	+14.950%	2	112	-95.004%
2025-11-10	10.9700	10.9700	10.9700	10.9700	+2.619%	1	110	-94.257%
2025-11-03	10.6900	10.6900	10.6900	10.6900	-1.293%	1	110	-94.107%
2025-10-31	10.8300	10.8300	10.8300	10.8300	+6.910%	1	110	-94.183%
2025-10-29	10.1300	10.1300	10.1300	10.1300	+1.300%	4	109	-93.781%
2025-10-28	10.0000	10.0000	10.0000	10.0000	-20.949%	1	105	-93.700%
2025-10-22	12.6500	12.6500	12.6500	12.6500	-1.633%	2	104	-95.020%
2025-10-14	12.8600	12.8600	12.8600	12.8600	+11.054%	27	102	-95.101%
2025-10-02	11.5600	11.5900	11.5600	11.5800	+1.668%	31	75	-94.560%
2025-10-01	11.3900	11.3900	11.3900	11.3900	-8.661%	1	59	-94.469%
2025-09-24	12.4700	12.4700	12.4700	12.4700	-6.381%	3	59	-94.948%
2025-08-15	13.3200	13.3200	13.3200	13.3200	-9.572%	47	56	-95.270%
2025-07-25	14.7300	14.7300	14.7300	14.7300	-6.772%	1	56	-95.723%
2025-07-18	15.8000	15.8000	15.8000	15.8000	-6.509%	1	57	-96.013%
2025-07-16	16.9000	16.9000	16.9000	16.9000	-6.578%	1	56	-96.272%
2025-06-27	18.0900	18.0900	18.0900	18.0900	-6.075%	1	56	-96.517%
2025-06-24	19.2600	19.2600	19.2600	19.2600	-11.651%	1	57	-96.729%
2025-06-06	21.5700	21.8000	21.5700	21.8000	-1.802%	98	56	-97.110%
2025-06-03	22.1000	22.2000	22.1000	22.2000	-6.487%	3	13	-97.162%
2025-05-30	23.7300	23.7400	23.7300	23.7400	-1.453%	22	14	-97.346%
2025-05-29	24.0900	24.0900	24.0900	24.0900	+0.795%	1	8	-97.385%
2025-05-27	23.9000	23.9000	23.9000	23.9000	+0.801%	1	9	-97.364%
2025-05-16	23.7100	23.7100	23.7100	23.7100	+1.325%	10	9	-97.343%
2025-05-15	23.4000	23.4000	23.4000	23.4000	-1.681%	2	9	-97.308%
2025-05-14	23.4000	23.8000	23.4000	23.8000	+0.042%	6	7	-97.353%
2025-05-13	23.7900	23.7900	23.7900	23.7900	-11.528%	1	2	-97.352%
2025-05-12	26.8900	26.8900	26.8900	26.8900	0.000%	1	1	-97.657%