Dark

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

EOD

Sep 23, 2026

0.7700-7.229%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7700	0.7700	0.7700	0.7700	-7.229%	1	2,457	0.000%
2026-09-21	0.8300	0.8300	0.8300	0.8300	-18.627%	3	2,457	-7.229%
2026-09-18	1.0200	1.0200	1.0200	1.0200	+3.030%	37	2,457	-24.510%
2026-09-17	1.0100	1.0100	0.9900	0.9900	-14.655%	123	2,420	-22.222%
2026-09-11	1.1600	1.1600	1.1600	1.1600	-10.078%	1	2,343	-33.621%
2026-09-10	1.2500	1.2900	1.2500	1.2900	-3.008%	2	2,342	-40.310%
2026-09-01	1.2900	1.3300	1.2900	1.3300	+13.675%	2	2,341	-42.105%
2026-08-31	1.1700	1.1700	1.1700	1.1700	-3.306%	1	2,342	-34.188%
2026-08-28	1.2100	1.2100	1.2100	1.2100	-4.724%	3	2,342	-36.364%
2026-08-27	1.2700	1.2700	1.2700	1.2700	-26.590%	1	2,342	-39.370%
2026-08-19	1.7300	1.7300	1.7300	1.7300	-6.989%	1	2,342	-55.491%
2026-08-18	1.8600	1.8600	1.8600	1.8600	+19.231%	1	2,341	-58.602%
2026-08-14	1.5700	1.5700	1.5600	1.5600	+1.961%	20	2,341	-50.641%
2026-08-13	1.5400	1.5400	1.5300	1.5300	-6.707%	3	2,341	-49.673%
2026-08-12	1.6200	1.6400	1.6200	1.6400	-19.608%	2	2,341	-53.049%
2026-08-04	2.0400	2.0400	2.0400	2.0400	-30.847%	2	2,340	-62.255%
2026-07-31	3.2000	3.2100	2.9500	2.9500	-2.640%	100	2,342	-73.898%
2026-07-30	3.0600	3.0600	3.0300	3.0300	-28.706%	6	2,389	-74.587%
2026-07-29	3.8500	4.2500	3.8500	4.2500	+23.907%	11	2,384	-81.882%
2026-07-20	3.5000	3.5300	3.4300	3.4300	+12.459%	16	2,385	-77.551%
2026-07-16	3.1100	3.1200	3.0400	3.0500	-19.948%	20	2,387	-74.754%
2026-07-07	3.8100	3.8100	3.8100	3.8100	+14.414%	1	2,389	-79.790%
2026-07-06	3.3300	3.3300	3.3300	3.3300	-3.757%	1	2,389	-76.877%
2026-07-01	3.4600	3.4600	3.4600	3.4600	-20.092%	1	2,388	-77.746%
2026-06-26	4.3900	4.4300	4.0900	4.3300	-10.537%	35	2,389	-82.217%
2026-06-25	4.8600	5.0000	4.8200	4.8400	-4.724%	300	2,396	-84.091%
2026-06-23	4.7700	5.0800	4.7700	5.0800	+27.638%	3	2,372	-84.843%
2026-06-22	3.8700	3.9800	3.8700	3.9800	0.000%	6	2,372	-80.653%
2026-06-18	3.9400	4.0000	3.8200	3.9800	+7.568%	3,444	3,434	-80.653%
2026-06-16	3.7000	3.7000	3.7000	3.7000	+1.370%	1	3,434	-79.189%
2026-06-15	3.6500	3.6500	3.6500	3.6500	-34.234%	1	3,434	-78.904%
2026-06-10	5.5500	5.5500	5.5500	5.5500	+50.407%	1	3,434	-86.126%
2026-06-04	3.6900	3.6900	3.6900	3.6900	+6.034%	1	3,434	-79.133%
2026-06-01	3.4800	3.4800	3.4800	3.4800	-1.972%	1	3,435	-77.874%
2026-05-29	3.6100	3.6100	3.5500	3.5500	-1.389%	4	3,435	-78.310%
2026-05-28	3.6000	3.6000	3.6000	3.6000	-24.370%	1	3,435	-78.611%
2026-05-19	4.7600	4.7600	4.7600	4.7600	-3.644%	5	3,435	-83.824%
2026-05-18	4.9400	4.9400	4.9400	4.9400	+8.571%	4	3,439	-84.413%
2026-05-14	4.5500	4.5500	4.5500	4.5500	-4.008%	1	3,439	-83.077%
2026-05-11	4.7400	4.7400	4.7400	4.7400	-7.059%	1	3,440	-83.755%
2026-05-07	5.1000	5.1000	5.1000	5.1000	-0.585%	1	3,440	-84.902%
2026-05-06	5.1300	5.1300	5.1300	5.1300	-10.315%	1	3,440	-84.990%
2026-05-04	5.7200	5.7200	5.7200	5.7200	-7.742%	1	3,441	-86.538%
2026-04-30	6.2000	6.2000	6.2000	6.2000	-5.199%	1	3,441	-87.581%
2026-04-29	6.5300	6.5400	6.5300	6.5400	+2.188%	9	3,442	-88.226%
2026-04-27	6.4200	6.4200	6.4000	6.4000	-9.605%	6	3,443	-87.969%
2026-04-21	7.4500	7.4500	7.0800	7.0800	+2.907%	2	3,437	-89.124%
2026-04-17	6.8800	6.8800	6.8800	6.8800	-10.649%	1	3,436	-88.808%
2026-04-15	7.7500	7.7500	7.7000	7.7000	-18.085%	10	3,437	-90.000%
2026-04-10	9.4000	9.4000	9.4000	9.4000	-2.692%	1	3,447	-91.809%
2026-04-09	9.6200	9.6600	9.6200	9.6600	-4.921%	2	3,447	-92.029%
2026-04-08	9.6200	10.1600	9.6200	10.1600	-20.314%	2	3,447	-92.421%
2026-04-07	12.9500	12.9500	12.7500	12.7500	-20.660%	2	3,447	-93.961%
2026-03-31	16.0700	16.0700	16.0700	16.0700	-12.900%	1	3,445	-95.208%
2026-03-30	17.7500	18.4500	17.7500	18.4500	+8.466%	12	3,444	-95.827%
2026-03-27	17.0100	17.0100	17.0100	17.0100	+21.500%	1	3,436	-95.473%
2026-03-23	14.0000	14.0000	14.0000	14.0000	-12.336%	1	3,436	-94.500%
2026-03-20	15.9700	15.9700	15.9700	15.9700	+30.367%	1	3,435	-95.178%
2026-03-18	12.2500	12.2500	12.2500	12.2500	-11.296%	1	3,435	-93.714%
2026-03-13	14.0000	14.0000	13.7900	13.8100	+21.781%	40	3,434	-94.424%
2026-03-05	11.3400	11.3400	11.3400	11.3400	-15.499%	1	3,434	-93.210%
2026-03-03	13.4200	13.4200	13.4200	13.4200	+13.345%	1	3,434	-94.262%
2026-02-24	11.8300	11.8400	11.8300	11.8400	-7.210%	2	3,434	-93.497%
2026-02-23	12.7900	12.7900	12.7600	12.7600	+13.929%	14	3,434	-93.966%
2026-02-09	10.8500	11.2000	10.8500	11.2000	-1.840%	6	3,421	-93.125%
2026-02-06	11.9800	11.9800	11.4100	11.4100	-12.028%	6	3,420	-93.252%
2026-02-05	12.3100	13.6900	12.3100	12.9700	+32.618%	23	3,420	-94.063%
2026-01-28	9.7800	9.7800	9.7800	9.7800	+2.301%	1	3,410	-92.127%
2026-01-26	9.5300	9.5600	9.5300	9.5600	-4.591%	5	3,411	-91.946%
2026-01-23	10.0200	10.0200	10.0200	10.0200	+0.805%	2	3,411	-92.315%
2026-01-22	10.2000	10.2400	9.7600	9.9400	-12.423%	187	3,409	-92.254%
2026-01-21	11.3800	11.3800	11.3500	11.3500	+17.739%	3	3,529	-93.216%
2026-01-12	9.7500	9.7500	9.6400	9.6400	+0.626%	3	3,532	-92.012%
2026-01-09	9.5800	9.5800	9.5800	9.5800	-5.801%	1	3,532	-91.962%
2026-01-06	10.1700	10.1700	10.1700	10.1700	-3.875%	1	3,532	-92.429%
2026-01-05	10.5800	10.5800	10.5800	10.5800	+2.025%	1	3,532	-92.722%
2026-01-02	10.2500	10.3700	10.2500	10.3700	0.000%	3	3,532	-92.575%
2025-12-30	10.2300	10.3700	10.2300	10.3700	+2.067%	11	3,531	-92.575%
2025-12-29	10.1600	10.1600	10.1600	10.1600	+0.296%	1	3,534	-92.421%
2025-12-26	10.1300	10.1300	10.1300	10.1300	-1.171%	10	3,533	-92.399%
2025-12-24	10.1900	10.2500	10.1900	10.2500	-0.678%	3	3,532	-92.488%
2025-12-23	10.3900	10.3900	10.3200	10.3200	-3.641%	4	3,532	-92.539%
2025-12-22	10.7200	10.8400	10.6500	10.7100	-14.045%	178	3,532	-92.810%
2025-12-15	12.4600	12.4600	12.4600	12.4600	-0.954%	1	3,426	-93.820%
2025-12-12	12.5800	12.5800	12.5800	12.5800	+9.582%	1	3,427	-93.879%
2025-12-11	11.4800	11.4800	11.4800	11.4800	-0.864%	4	3,426	-93.293%
2025-12-09	11.5800	11.5800	11.5800	11.5800	+0.434%	1	3,430	-93.351%
2025-12-08	11.5300	11.5300	11.5300	11.5300	-2.782%	1	3,430	-93.322%
2025-12-02	11.9800	12.0200	11.8600	11.8600	-30.643%	3	3,429	-93.508%
2025-11-21	17.1000	17.1000	17.1000	17.1000	-3.662%	70	3,429	-95.497%
2025-11-20	14.2900	17.7500	14.2900	17.7500	+13.782%	4	3,429	-95.662%
2025-11-19	15.6000	15.6000	15.6000	15.6000	-9.197%	1	3,428	-95.064%
2025-11-18	17.1800	17.1800	17.1800	17.1800	+16.160%	1	3,428	-95.518%
2025-11-14	15.0000	15.0000	14.7900	14.7900	-3.523%	3	3,428	-94.794%
2025-11-13	15.0200	19.5400	14.3800	15.3300	+1.389%	3,348	3,426	-94.977%
2025-11-07	15.7500	15.7500	15.1200	15.1200	+0.132%	2	114	-94.907%
2025-11-06	14.3000	15.1000	14.3000	15.1000	+17.054%	6	114	-94.901%
2025-11-05	12.9000	12.9000	12.9000	12.9000	-7.593%	1	119	-94.031%
2025-11-04	13.4500	13.9600	13.4500	13.9600	+9.921%	5	120	-94.484%
2025-11-03	12.0000	12.7000	12.0000	12.7000	+1.926%	2	118	-93.937%
2025-10-30	12.4400	12.4600	12.4400	12.4600	+2.890%	5	118	-93.820%
2025-10-27	12.5000	12.5000	12.1100	12.1100	-5.685%	4	116	-93.642%
2025-10-24	12.7600	12.8400	12.7600	12.8400	-14.967%	4	116	-94.003%
2025-10-22	15.1000	15.1000	15.1000	15.1000	+1.206%	2	113	-94.901%
2025-10-16	14.9200	14.9200	14.9200	14.9200	-2.674%	1	113	-94.839%
2025-10-15	14.9300	15.3300	14.9300	15.3300	+11.491%	44	113	-94.977%
2025-10-08	13.7700	13.7700	13.7500	13.7500	-0.362%	96	113	-94.400%
2025-10-03	13.8000	13.8000	13.8000	13.8000	-2.335%	3	28	-94.420%
2025-10-01	14.1300	14.1300	14.1300	14.1300	-2.215%	2	29	-94.551%
2025-09-30	14.4500	14.4500	14.4500	14.4500	-2.233%	5	31	-94.671%
2025-09-25	14.7800	14.7800	14.7800	14.7800	-12.441%	1	26	-94.790%
2025-08-08	16.8800	16.8800	16.8800	16.8800	-7.860%	1	25	-95.438%
2025-08-07	18.3200	18.3200	18.3200	18.3200	+4.746%	1	24	-95.797%
2025-07-28	17.4900	17.4900	17.4900	17.4900	-2.126%	1	23	-95.597%
2025-07-25	17.8700	17.8700	17.8700	17.8700	-0.722%	1	22	-95.691%
2025-07-24	18.0000	18.0000	18.0000	18.0000	-7.216%	6	22	-95.722%
2025-07-15	19.4000	19.4000	19.4000	19.4000	-5.134%	6	28	-96.031%
2025-07-08	20.4500	20.4500	20.4500	20.4500	-20.428%	14	22	-96.235%
2025-06-12	25.7000	25.7000	25.7000	25.7000	-7.220%	1	8	-97.004%
2025-06-05	27.7000	27.7000	27.7000	27.7000	-3.113%	1	8	-97.220%
2025-05-30	28.6100	28.6100	28.5900	28.5900	-10.990%	14	7	-97.307%
2025-05-12	32.1200	32.1200	32.1200	32.1200	0.000%	1	1	-97.603%