Dark

QQQ20261218P465
QQQ Dec 18 2026 465.00 Put (QQQ261218P00465000)
option OPRA

EOD

Aug 4, 2026

2.04-30.847%(-0.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.0400	2.0400	2.0400	2.0400	-30.847%	2	2,340	0.000%
2026-07-31	3.2000	3.2100	2.9500	2.9500	-2.640%	100	2,342	-30.847%
2026-07-30	3.0600	3.0600	3.0300	3.0300	-28.706%	6	2,389	-32.673%
2026-07-29	3.8500	4.2500	3.8500	4.2500	+23.907%	11	2,384	-52.000%
2026-07-20	3.5000	3.5300	3.4300	3.4300	+12.459%	16	2,385	-40.525%
2026-07-16	3.1100	3.1200	3.0400	3.0500	-19.948%	20	2,387	-33.115%
2026-07-07	3.8100	3.8100	3.8100	3.8100	+14.414%	1	2,389	-46.457%
2026-07-06	3.3300	3.3300	3.3300	3.3300	-3.757%	1	2,389	-38.739%
2026-07-01	3.4600	3.4600	3.4600	3.4600	-20.092%	1	2,388	-41.040%
2026-06-26	4.3900	4.4300	4.0900	4.3300	-10.537%	35	2,389	-52.887%
2026-06-25	4.8600	5.0000	4.8200	4.8400	-4.724%	300	2,396	-57.851%
2026-06-23	4.7700	5.0800	4.7700	5.0800	+27.638%	3	2,372	-59.843%
2026-06-22	3.8700	3.9800	3.8700	3.9800	0.000%	6	2,372	-48.744%
2026-06-18	3.9400	4.0000	3.8200	3.9800	+7.568%	3,444	3,434	-48.744%
2026-06-16	3.7000	3.7000	3.7000	3.7000	+1.370%	1	3,434	-44.865%
2026-06-15	3.6500	3.6500	3.6500	3.6500	-34.234%	1	3,434	-44.110%
2026-06-10	5.5500	5.5500	5.5500	5.5500	+50.407%	1	3,434	-63.243%
2026-06-04	3.6900	3.6900	3.6900	3.6900	+6.034%	1	3,434	-44.715%
2026-06-01	3.4800	3.4800	3.4800	3.4800	-1.972%	1	3,435	-41.379%
2026-05-29	3.6100	3.6100	3.5500	3.5500	-1.389%	4	3,435	-42.535%
2026-05-28	3.6000	3.6000	3.6000	3.6000	-24.370%	1	3,435	-43.333%
2026-05-19	4.7600	4.7600	4.7600	4.7600	-3.644%	5	3,435	-57.143%
2026-05-18	4.9400	4.9400	4.9400	4.9400	+8.571%	4	3,439	-58.704%
2026-05-14	4.5500	4.5500	4.5500	4.5500	-4.008%	1	3,439	-55.165%
2026-05-11	4.7400	4.7400	4.7400	4.7400	-7.059%	1	3,440	-56.962%
2026-05-07	5.1000	5.1000	5.1000	5.1000	-0.585%	1	3,440	-60.000%
2026-05-06	5.1300	5.1300	5.1300	5.1300	-10.315%	1	3,440	-60.234%
2026-05-04	5.7200	5.7200	5.7200	5.7200	-7.742%	1	3,441	-64.336%
2026-04-30	6.2000	6.2000	6.2000	6.2000	-5.199%	1	3,441	-67.097%
2026-04-29	6.5300	6.5400	6.5300	6.5400	+2.188%	9	3,442	-68.807%
2026-04-27	6.4200	6.4200	6.4000	6.4000	-9.605%	6	3,443	-68.125%
2026-04-21	7.4500	7.4500	7.0800	7.0800	+2.907%	2	3,437	-71.186%
2026-04-17	6.8800	6.8800	6.8800	6.8800	-10.649%	1	3,436	-70.349%
2026-04-15	7.7500	7.7500	7.7000	7.7000	-18.085%	10	3,437	-73.506%
2026-04-10	9.4000	9.4000	9.4000	9.4000	-2.692%	1	3,447	-78.298%
2026-04-09	9.6200	9.6600	9.6200	9.6600	-4.921%	2	3,447	-78.882%
2026-04-08	9.6200	10.1600	9.6200	10.1600	-20.314%	2	3,447	-79.921%
2026-04-07	12.9500	12.9500	12.7500	12.7500	-20.660%	2	3,447	-84.000%
2026-03-31	16.0700	16.0700	16.0700	16.0700	-12.900%	1	3,445	-87.306%
2026-03-30	17.7500	18.4500	17.7500	18.4500	+8.466%	12	3,444	-88.943%
2026-03-27	17.0100	17.0100	17.0100	17.0100	+21.500%	1	3,436	-88.007%
2026-03-23	14.0000	14.0000	14.0000	14.0000	-12.336%	1	3,436	-85.429%
2026-03-20	15.9700	15.9700	15.9700	15.9700	+30.367%	1	3,435	-87.226%
2026-03-18	12.2500	12.2500	12.2500	12.2500	-11.296%	1	3,435	-83.347%
2026-03-13	14.0000	14.0000	13.7900	13.8100	+21.781%	40	3,434	-85.228%
2026-03-05	11.3400	11.3400	11.3400	11.3400	-15.499%	1	3,434	-82.011%
2026-03-03	13.4200	13.4200	13.4200	13.4200	+13.345%	1	3,434	-84.799%
2026-02-24	11.8300	11.8400	11.8300	11.8400	-7.210%	2	3,434	-82.770%
2026-02-23	12.7900	12.7900	12.7600	12.7600	+13.929%	14	3,434	-84.013%
2026-02-09	10.8500	11.2000	10.8500	11.2000	-1.840%	6	3,421	-81.786%
2026-02-06	11.9800	11.9800	11.4100	11.4100	-12.028%	6	3,420	-82.121%
2026-02-05	12.3100	13.6900	12.3100	12.9700	+32.618%	23	3,420	-84.271%
2026-01-28	9.7800	9.7800	9.7800	9.7800	+2.301%	1	3,410	-79.141%
2026-01-26	9.5300	9.5600	9.5300	9.5600	-4.591%	5	3,411	-78.661%
2026-01-23	10.0200	10.0200	10.0200	10.0200	+0.805%	2	3,411	-79.641%
2026-01-22	10.2000	10.2400	9.7600	9.9400	-12.423%	187	3,409	-79.477%
2026-01-21	11.3800	11.3800	11.3500	11.3500	+17.739%	3	3,529	-82.026%
2026-01-12	9.7500	9.7500	9.6400	9.6400	+0.626%	3	3,532	-78.838%
2026-01-09	9.5800	9.5800	9.5800	9.5800	-5.801%	1	3,532	-78.706%
2026-01-06	10.1700	10.1700	10.1700	10.1700	-3.875%	1	3,532	-79.941%
2026-01-05	10.5800	10.5800	10.5800	10.5800	+2.025%	1	3,532	-80.718%
2026-01-02	10.2500	10.3700	10.2500	10.3700	0.000%	3	3,532	-80.328%
2025-12-30	10.2300	10.3700	10.2300	10.3700	+2.067%	11	3,531	-80.328%
2025-12-29	10.1600	10.1600	10.1600	10.1600	+0.296%	1	3,534	-79.921%
2025-12-26	10.1300	10.1300	10.1300	10.1300	-1.171%	10	3,533	-79.862%
2025-12-24	10.1900	10.2500	10.1900	10.2500	-0.678%	3	3,532	-80.098%
2025-12-23	10.3900	10.3900	10.3200	10.3200	-3.641%	4	3,532	-80.233%
2025-12-22	10.7200	10.8400	10.6500	10.7100	-14.045%	178	3,532	-80.952%
2025-12-15	12.4600	12.4600	12.4600	12.4600	-0.954%	1	3,426	-83.628%
2025-12-12	12.5800	12.5800	12.5800	12.5800	+9.582%	1	3,427	-83.784%
2025-12-11	11.4800	11.4800	11.4800	11.4800	-0.864%	4	3,426	-82.230%
2025-12-09	11.5800	11.5800	11.5800	11.5800	+0.434%	1	3,430	-82.383%
2025-12-08	11.5300	11.5300	11.5300	11.5300	-2.782%	1	3,430	-82.307%
2025-12-02	11.9800	12.0200	11.8600	11.8600	-30.643%	3	3,429	-82.799%
2025-11-21	17.1000	17.1000	17.1000	17.1000	-3.662%	70	3,429	-88.070%
2025-11-20	14.2900	17.7500	14.2900	17.7500	+13.782%	4	3,429	-88.507%
2025-11-19	15.6000	15.6000	15.6000	15.6000	-9.197%	1	3,428	-86.923%
2025-11-18	17.1800	17.1800	17.1800	17.1800	+16.160%	1	3,428	-88.126%
2025-11-14	15.0000	15.0000	14.7900	14.7900	-3.523%	3	3,428	-86.207%
2025-11-13	15.0200	19.5400	14.3800	15.3300	+1.389%	3,348	3,426	-86.693%
2025-11-07	15.7500	15.7500	15.1200	15.1200	+0.132%	2	114	-86.508%
2025-11-06	14.3000	15.1000	14.3000	15.1000	+17.054%	6	114	-86.490%
2025-11-05	12.9000	12.9000	12.9000	12.9000	-7.593%	1	119	-84.186%
2025-11-04	13.4500	13.9600	13.4500	13.9600	+9.921%	5	120	-85.387%
2025-11-03	12.0000	12.7000	12.0000	12.7000	+1.926%	2	118	-83.937%
2025-10-30	12.4400	12.4600	12.4400	12.4600	+2.890%	5	118	-83.628%
2025-10-27	12.5000	12.5000	12.1100	12.1100	-5.685%	4	116	-83.154%
2025-10-24	12.7600	12.8400	12.7600	12.8400	-14.967%	4	116	-84.112%
2025-10-22	15.1000	15.1000	15.1000	15.1000	+1.206%	2	113	-86.490%
2025-10-16	14.9200	14.9200	14.9200	14.9200	-2.674%	1	113	-86.327%
2025-10-15	14.9300	15.3300	14.9300	15.3300	+11.491%	44	113	-86.693%
2025-10-08	13.7700	13.7700	13.7500	13.7500	-0.362%	96	113	-85.164%
2025-10-03	13.8000	13.8000	13.8000	13.8000	-2.335%	3	28	-85.217%
2025-10-01	14.1300	14.1300	14.1300	14.1300	-2.215%	2	29	-85.563%
2025-09-30	14.4500	14.4500	14.4500	14.4500	-2.233%	5	31	-85.882%
2025-09-25	14.7800	14.7800	14.7800	14.7800	-12.441%	1	26	-86.198%
2025-08-08	16.8800	16.8800	16.8800	16.8800	-7.860%	1	25	-87.915%
2025-08-07	18.3200	18.3200	18.3200	18.3200	+4.746%	1	24	-88.865%
2025-07-28	17.4900	17.4900	17.4900	17.4900	-2.126%	1	23	-88.336%
2025-07-25	17.8700	17.8700	17.8700	17.8700	-0.722%	1	22	-88.584%
2025-07-24	18.0000	18.0000	18.0000	18.0000	-7.216%	6	22	-88.667%
2025-07-15	19.4000	19.4000	19.4000	19.4000	-5.134%	6	28	-89.485%
2025-07-08	20.4500	20.4500	20.4500	20.4500	-20.428%	14	22	-90.024%
2025-06-12	25.7000	25.7000	25.7000	25.7000	-7.220%	1	8	-92.062%
2025-06-05	27.7000	27.7000	27.7000	27.7000	-3.113%	1	8	-92.635%
2025-05-30	28.6100	28.6100	28.5900	28.5900	-10.990%	14	7	-92.865%
2025-05-12	32.1200	32.1200	32.1200	32.1200	0.000%	1	1	-93.649%