Dark

QQQ20261218P455
QQQ Dec 18 2026 455.00 Put (QQQ261218P00455000)
option OPRA

EOD

Sep 24, 2026

0.6900+4.545%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6900	0.6900	0.6900	0.6900	+4.545%	1	2,573	0.000%
2026-09-23	0.6600	0.6600	0.6600	0.6600	-40.000%	1	2,573	+4.545%
2026-09-15	1.1000	1.1000	1.1000	1.1000	+2.804%	2	2,572	-37.273%
2026-09-11	1.0700	1.0700	1.0700	1.0700	+4.902%	1	2,571	-35.514%
2026-09-09	1.0200	1.0200	1.0200	1.0200	-1.923%	1	2,571	-32.353%
2026-09-03	1.0400	1.0400	1.0400	1.0400	-11.111%	5	2,571	-33.654%
2026-08-27	1.1700	1.1700	1.1700	1.1700	-13.971%	1	2,566	-41.026%
2026-08-25	1.3500	1.3600	1.3500	1.3600	-9.333%	2	2,566	-49.265%
2026-08-24	1.6300	1.6300	1.5000	1.5000	-7.975%	76	2,564	-54.000%
2026-08-18	1.6700	1.6700	1.6300	1.6300	+7.947%	2	2,499	-57.669%
2026-08-12	1.5100	1.5100	1.5100	1.5100	-8.485%	5	2,498	-54.305%
2026-08-11	1.6800	1.6800	1.6500	1.6500	-10.326%	21	2,498	-58.182%
2026-08-05	1.8400	1.8400	1.8400	1.8400	-5.641%	10	2,499	-62.500%
2026-08-04	2.0500	2.0500	1.9500	1.9500	-16.309%	12	2,509	-64.615%
2026-08-03	2.2900	2.3300	2.2900	2.3300	-17.668%	6	2,514	-70.386%
2026-07-31	2.6700	2.8300	2.6700	2.8300	-2.414%	3	2,514	-75.618%
2026-07-30	3.0200	3.0200	2.9000	2.9000	-5.537%	3	2,511	-76.207%
2026-07-29	3.1500	3.1500	3.0700	3.0700	-10.756%	21	2,513	-77.524%
2026-07-28	3.4400	3.4400	3.4400	3.4400	-1.149%	1	2,504	-79.942%
2026-07-24	3.4800	3.4800	3.4800	3.4800	+11.538%	5	2,503	-80.172%
2026-07-23	3.1200	3.1200	3.1200	3.1200	+0.971%	4	2,498	-77.885%
2026-07-20	3.1800	3.1800	3.0600	3.0900	+10.753%	20	2,498	-77.670%
2026-07-16	2.8200	2.8400	2.7700	2.7900	-3.793%	20	2,497	-75.269%
2026-07-13	2.7900	2.9000	2.7900	2.9000	-12.121%	4	2,499	-76.207%
2026-07-07	3.3000	3.3000	3.3000	3.3000	+7.843%	1	2,495	-79.091%
2026-07-06	3.0600	3.0600	3.0600	3.0600	-1.608%	1	2,495	-77.451%
2026-07-01	3.1100	3.1100	3.1100	3.1100	-13.850%	15	2,494	-77.814%
2026-06-29	3.6100	3.6100	3.6100	3.6100	-8.376%	1	2,494	-80.886%
2026-06-26	3.9500	4.0200	3.7200	3.9400	-5.060%	44	2,495	-82.487%
2026-06-24	4.1500	4.1500	4.1500	4.1500	+22.419%	1	2,469	-83.373%
2026-06-16	3.3900	3.3900	3.3900	3.3900	-22.955%	15	2,468	-79.646%
2026-06-10	4.4000	4.4000	4.4000	4.4000	+5.263%	1	2,453	-84.318%
2026-05-20	4.1800	4.1800	4.1800	4.1800	-5.856%	1	2,454	-83.493%
2026-05-18	4.4400	4.4400	4.4400	4.4400	+0.452%	1	2,454	-84.459%
2026-05-12	4.4200	4.4200	4.4200	4.4200	+4.492%	33	2,454	-84.389%
2026-05-11	4.2300	4.2300	4.2300	4.2300	-10.000%	1	2,454	-83.688%
2026-05-06	4.7000	4.7000	4.6000	4.7000	-6.561%	12	2,428	-85.319%
2026-05-01	5.0300	5.0300	5.0300	5.0300	-21.036%	1	2,435	-86.282%
2026-04-23	6.3700	6.3700	6.3700	6.3700	+1.111%	1	2,435	-89.168%
2026-04-22	6.3000	6.3000	6.3000	6.3000	+0.800%	1	2,435	-89.048%
2026-04-20	6.2500	6.2500	6.2500	6.2500	+0.644%	1	2,435	-88.960%
2026-04-17	6.2100	6.2100	6.2100	6.2100	-7.864%	3	2,436	-88.889%
2026-04-16	6.7400	6.7400	6.7400	6.7400	-1.318%	1	2,436	-89.763%
2026-04-15	6.8300	6.8300	6.8300	6.8300	-4.742%	2	2,437	-89.898%
2026-04-14	7.0500	7.1700	6.9800	7.1700	-22.903%	4	2,437	-90.377%
2026-04-09	9.3000	9.3000	9.3000	9.3000	-25.181%	3	2,439	-92.581%
2026-04-02	13.2000	13.2000	12.4300	12.4300	+3.583%	7	2,433	-94.449%
2026-04-01	12.0000	12.0000	12.0000	12.0000	+9.489%	1	2,433	-94.250%
2026-03-17	10.8300	10.9600	10.8300	10.9600	-2.664%	20	2,433	-93.704%
2026-03-16	11.9400	11.9400	11.2100	11.2600	-11.269%	52	2,433	-93.872%
2026-03-13	12.5700	12.9300	11.9300	12.6900	+19.043%	142	2,437	-94.563%
2026-03-11	10.6600	10.6600	10.6600	10.6600	-11.609%	5	2,434	-93.527%
2026-03-06	12.0600	12.0600	12.0600	12.0600	+21.206%	1	2,437	-94.279%
2026-03-04	9.9500	9.9500	9.9500	9.9500	-11.713%	2	2,436	-93.065%
2026-03-02	11.2700	11.2700	11.2700	11.2700	+4.837%	1	2,436	-93.878%
2026-02-26	10.3900	10.7500	10.3900	10.7500	-7.804%	5	2,435	-93.581%
2026-02-23	11.6600	11.6600	11.6600	11.6600	+20.330%	1	2,430	-94.082%
2026-02-10	9.4500	9.6900	9.4500	9.6900	+1.254%	79	2,429	-92.879%
2026-02-09	9.8000	9.8000	9.4200	9.5700	-8.857%	9	2,358	-92.790%
2026-02-03	9.9000	10.5000	9.9000	10.5000	+12.179%	2	2,358	-93.429%
2026-01-29	9.7000	9.7000	9.3600	9.3600	+6.364%	9	2,356	-92.628%
2026-01-28	8.8000	8.8000	8.8000	8.8000	+0.917%	1	2,356	-92.159%
2026-01-26	8.7200	8.7200	8.7200	8.7200	-2.132%	1	2,356	-92.087%
2026-01-23	8.9100	8.9100	8.9100	8.9100	-12.217%	1	2,355	-92.256%
2026-01-21	10.1500	10.1500	10.1500	10.1500	-5.317%	3	2,355	-93.202%
2026-01-20	10.7200	10.7200	10.7200	10.7200	+17.932%	400	1,955	-93.563%
2026-01-16	9.0900	9.0900	9.0900	9.0900	-5.705%	3	1,962	-92.409%
2026-01-08	9.6400	9.6400	9.6400	9.6400	+6.637%	1	1,962	-92.842%
2026-01-07	9.0400	9.0400	9.0400	9.0400	-5.042%	1	1,961	-92.367%
2026-01-06	9.4700	9.5200	9.4700	9.5200	-0.314%	2	1,960	-92.752%
2026-01-05	9.5500	9.5500	9.5500	9.5500	-3.438%	1,900	61	-92.775%
2026-01-02	9.8900	9.8900	9.8900	9.8900	+2.593%	1	61	-93.023%
2025-12-31	9.6400	9.6400	9.6400	9.6400	+5.011%	1	61	-92.842%
2025-12-26	9.1800	9.1800	9.1800	9.1800	-2.651%	33	61	-92.484%
2025-12-23	9.4100	9.4300	9.4100	9.4300	-2.280%	7	94	-92.683%
2025-12-22	9.8700	9.9000	9.6500	9.6500	-19.044%	33	110	-92.850%
2025-12-17	11.9200	11.9200	11.9200	11.9200	+4.561%	2	110	-94.211%
2025-12-12	11.4000	11.4000	11.4000	11.4000	+10.358%	1	110	-93.947%
2025-12-11	10.3300	10.3300	10.3300	10.3300	-1.148%	1	109	-93.320%
2025-12-08	10.4600	10.4700	10.4500	10.4500	+0.192%	10	108	-93.397%
2025-12-05	10.4000	10.4500	10.4000	10.4300	-20.684%	4	98	-93.384%
2025-11-25	13.1500	13.1500	13.1500	13.1500	-10.055%	10	95	-94.753%
2025-11-24	14.6200	14.6200	14.6200	14.6200	-10.086%	10	96	-95.280%
2025-11-20	14.8100	16.2600	14.8100	16.2600	+6.067%	3	106	-95.756%
2025-11-18	15.3300	15.3300	15.3300	15.3300	+10.050%	10	103	-95.499%
2025-11-17	13.9300	13.9300	13.9300	13.9300	-0.500%	10	93	-95.047%
2025-11-13	14.0000	14.0000	14.0000	14.0000	+15.132%	5	83	-95.071%
2025-11-10	12.4900	12.4900	12.1000	12.1600	-12.075%	3	80	-94.326%
2025-11-07	14.4800	14.4800	13.6400	13.8300	+19.533%	6	79	-95.011%
2025-10-31	11.5700	11.5700	11.5700	11.5700	+2.936%	1	75	-94.036%
2025-10-30	11.5000	11.5000	11.2400	11.2400	-13.738%	2	74	-93.861%
2025-10-22	13.1000	13.1600	13.0300	13.0300	-6.124%	32	73	-94.705%
2025-10-16	13.8700	13.8800	13.8700	13.8800	-5.898%	33	41	-95.029%
2025-10-14	15.2400	15.2400	14.7500	14.7500	+6.729%	2	11	-95.322%
2025-10-13	13.8200	13.8200	13.8200	13.8200	+2.370%	1	11	-95.007%
2025-09-23	13.5000	13.5000	13.5000	13.5000	-9.578%	1	11	-94.889%
2025-08-27	14.9300	14.9300	14.9300	14.9300	-10.866%	1	11	-95.378%
2025-07-24	16.7500	16.7500	16.7500	16.7500	-13.212%	3	10	-95.881%
2025-06-30	19.3000	19.3000	19.3000	19.3000	-2.328%	5	10	-96.425%
2025-06-27	19.7600	19.7600	19.7600	19.7600	-1.935%	20	14	-96.508%
2025-06-26	20.1500	20.1500	20.1500	20.1500	-22.738%	5	30	-96.576%
2025-05-30	26.0800	26.0800	26.0800	26.0800	-6.990%	10	25	-97.354%
2025-05-21	27.9200	28.0400	27.9200	28.0400	+6.212%	19	25	-97.539%
2025-05-19	26.3800	26.4000	26.3800	26.4000	+3.327%	2	6	-97.386%
2025-05-15	25.5500	25.5500	25.5500	25.5500	-3.110%	1	5	-97.299%
2025-05-14	26.3700	26.3700	26.3700	26.3700	-25.403%	3	4	-97.383%
2025-05-09	35.1300	35.3500	35.1300	35.3500	0.000%	4	1	-98.048%