Dark

QQQ20261218P475
QQQ Dec 18 2026 475.00 Put (QQQ261218P00475000)
option OPRA

EOD

Sep 24, 2026

0.9000+7.143%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9000	0.9000	0.9000	0.9000	+7.143%	3	1,659	0.000%
2026-09-23	0.8400	0.8400	0.8400	0.8400	-7.692%	1	1,662	+7.143%
2026-09-21	0.8400	0.9100	0.8400	0.9100	-18.018%	193	1,661	-1.099%
2026-09-18	1.1100	1.1100	1.1100	1.1100	-16.541%	1	1,469	-18.919%
2026-09-15	1.3300	1.3300	1.3300	1.3300	-12.500%	10	1,468	-32.331%
2026-09-14	1.5200	1.5200	1.5200	1.5200	+19.685%	5	1,468	-40.789%
2026-09-11	1.2400	1.2700	1.2400	1.2700	-9.286%	2	1,463	-29.134%
2026-09-10	1.4500	1.4500	1.4000	1.4000	+10.236%	3	1,463	-35.714%
2026-09-09	1.2700	1.2700	1.2700	1.2700	+0.794%	1	1,464	-29.134%
2026-09-08	1.2100	1.2600	1.2100	1.2600	0.000%	7	1,464	-28.571%
2026-09-04	1.2500	1.2600	1.2200	1.2600	-17.647%	3	1,464	-28.571%
2026-09-02	1.5300	1.5300	1.5300	1.5300	+12.500%	1	1,464	-41.176%
2026-08-28	1.3600	1.3600	1.3600	1.3600	-4.225%	4	1,465	-33.824%
2026-08-27	1.4200	1.4200	1.4200	1.4200	-14.970%	3	1,465	-36.620%
2026-08-26	1.6700	1.6700	1.6700	1.6700	-17.327%	2	1,464	-46.108%
2026-08-19	2.0200	2.0200	2.0200	2.0200	+2.538%	19	1,464	-55.446%
2026-08-18	2.0600	2.0600	1.9700	1.9700	+15.205%	234	1,464	-54.315%
2026-08-17	1.7100	1.7100	1.7100	1.7100	-0.581%	10	1,464	-47.368%
2026-08-13	1.7100	1.7300	1.7100	1.7200	-4.444%	160	1,454	-47.674%
2026-08-12	1.8100	1.8100	1.8000	1.8000	-11.330%	102	1,328	-50.000%
2026-08-07	2.0300	2.0300	2.0300	2.0300	-7.727%	3	1,329	-55.665%
2026-08-06	2.2000	2.2000	2.2000	2.2000	-30.380%	2	1,329	-59.091%
2026-07-31	3.6000	3.6000	3.1400	3.1600	-14.595%	8	1,327	-71.519%
2026-07-30	3.7000	3.7000	3.7000	3.7000	-6.566%	3	1,326	-75.676%
2026-07-29	3.9600	3.9600	3.9600	3.9600	-5.714%	1	1,326	-77.273%
2026-07-28	4.4200	4.4200	4.2000	4.2000	+6.599%	2	1,325	-78.571%
2026-07-23	3.9800	3.9800	3.9400	3.9400	+13.873%	2	1,326	-77.157%
2026-07-21	3.5600	3.5600	3.4600	3.4600	-10.130%	11	1,327	-73.988%
2026-07-20	3.8000	3.9600	3.8000	3.8500	+12.245%	30	1,328	-76.623%
2026-07-16	3.4900	3.5100	3.4200	3.4300	-3.107%	20	1,325	-73.761%
2026-07-09	3.5400	3.5400	3.5400	3.5400	-16.312%	23	1,328	-74.576%
2026-07-07	3.9400	4.2400	3.9400	4.2300	+10.156%	8	1,332	-78.723%
2026-07-06	3.8400	3.8400	3.8400	3.8400	-9.647%	5	1,334	-76.563%
2026-07-02	3.8600	4.5300	3.8600	4.2500	-18.112%	14	1,327	-78.824%
2026-06-26	5.1400	5.1900	5.1400	5.1900	-1.331%	3	1,327	-82.659%
2026-06-23	5.1800	5.2600	5.1600	5.2600	+21.759%	4	1,326	-82.890%
2026-06-22	4.3200	4.3200	4.3200	4.3200	+0.699%	1	1,326	-79.167%
2026-06-18	4.3000	4.3000	4.2900	4.2900	+2.878%	2	1,323	-79.021%
2026-06-16	4.1700	4.1700	4.1700	4.1700	+6.650%	4	1,323	-78.417%
2026-06-15	3.8100	3.9100	3.7900	3.9100	-37.340%	11	1,322	-76.982%
2026-06-10	5.4500	6.2400	5.4500	6.2400	+9.474%	4	1,322	-85.577%
2026-06-09	5.5300	6.0400	5.5300	5.7000	+3.636%	3	1,324	-84.211%
2026-06-05	4.5600	5.5000	4.5600	5.5000	+42.119%	5	1,324	-83.636%
2026-06-03	3.8700	3.8700	3.8700	3.8700	-0.258%	2	1,323	-76.744%
2026-05-29	3.9500	3.9500	3.8800	3.8800	-1.020%	3	1,323	-76.804%
2026-05-28	4.0800	4.0800	3.9200	3.9200	-7.981%	2	1,323	-77.041%
2026-05-27	4.2600	4.2600	4.2600	4.2600	-0.930%	1	1,322	-78.873%
2026-05-26	4.2400	4.3000	4.2400	4.3000	-14.172%	6	1,322	-79.070%
2026-05-20	5.0100	5.0100	5.0100	5.0100	-3.095%	1	1,322	-82.036%
2026-05-19	5.1700	5.1700	5.1700	5.1700	-3.724%	1	1,322	-82.592%
2026-05-15	5.4800	5.4800	5.2700	5.3700	+7.615%	4	1,322	-83.240%
2026-05-14	5.1800	5.1800	4.9900	4.9900	-1.578%	2	1,321	-81.964%
2026-05-13	5.0300	5.0700	5.0300	5.0700	-5.410%	8	1,320	-82.249%
2026-05-12	5.3600	5.3600	5.3600	5.3600	+2.879%	2	1,320	-83.209%
2026-05-11	5.0300	5.2100	5.0300	5.2100	-7.130%	5	1,320	-82.726%
2026-05-06	5.7400	5.7400	5.6100	5.6100	-7.426%	17	1,321	-83.957%
2026-05-05	6.0600	6.0600	6.0600	6.0600	-0.980%	1	1,321	-85.149%
2026-05-04	6.1200	6.1200	6.1200	6.1200	-2.548%	1	1,320	-85.294%
2026-05-01	6.0700	6.2900	6.0700	6.2800	-9.640%	76	1,303	-85.669%
2026-04-30	6.9500	6.9500	6.9500	6.9500	+0.579%	1	1,303	-87.050%
2026-04-29	7.1300	7.1300	6.9100	6.9100	-2.539%	33	1,304	-86.975%
2026-04-27	7.0900	7.0900	7.0900	7.0900	-11.816%	3	1,337	-87.306%
2026-04-21	8.0400	8.0400	8.0400	8.0400	+7.775%	5	1,335	-88.806%
2026-04-17	7.6900	7.6900	7.4400	7.4600	-11.507%	4	1,335	-87.936%
2026-04-16	8.4300	8.4300	8.4300	8.4300	-3.103%	3	1,336	-89.324%
2026-04-15	8.7000	8.7000	8.7000	8.7000	-0.571%	1	1,333	-89.655%
2026-04-14	8.7400	8.7500	8.7400	8.7500	-7.603%	17	1,334	-89.714%
2026-04-13	9.9500	9.9500	9.4700	9.4700	-8.942%	2	1,349	-90.496%
2026-04-10	10.2000	10.4000	10.2000	10.4000	-2.985%	16	1,347	-91.346%
2026-04-09	11.6000	11.6000	10.6400	10.7200	-7.186%	21	1,339	-91.604%
2026-04-08	11.5500	11.5500	11.5500	11.5500	-21.854%	1	1,339	-92.208%
2026-04-07	14.7800	14.7800	14.7800	14.7800	-10.964%	2	1,338	-93.911%
2026-04-02	16.6000	16.6000	16.6000	16.6000	+11.634%	1	1,339	-94.578%
2026-04-01	15.0600	15.1100	14.8400	14.8700	-19.535%	13	1,339	-93.948%
2026-03-31	18.4800	18.4800	18.4800	18.4800	-10.811%	2	1,348	-95.130%
2026-03-30	19.6600	20.7200	19.6600	20.7200	+6.256%	8	1,348	-95.656%
2026-03-27	18.9100	19.6300	18.6500	19.5000	+13.438%	6	1,350	-95.385%
2026-03-26	17.1900	17.1900	17.1900	17.1900	+13.465%	2	1,351	-94.764%
2026-03-23	15.2700	15.2700	15.1500	15.1500	-11.039%	40	1,351	-94.059%
2026-03-20	16.0100	17.3400	16.0100	17.0300	+28.625%	10	1,341	-94.715%
2026-03-17	13.2400	13.2400	13.2400	13.2400	-4.266%	7	1,343	-93.202%
2026-03-16	14.1800	14.1800	13.8300	13.8300	-7.984%	66	1,336	-93.492%
2026-03-13	15.3400	15.3400	15.0300	15.0300	+3.870%	20	1,390	-94.012%
2026-03-12	14.4700	14.4700	14.4700	14.4700	+10.712%	1	1,390	-93.780%
2026-03-10	13.0700	13.0700	13.0700	13.0700	-3.542%	1	1,390	-93.114%
2026-03-09	15.7700	15.7700	13.5500	13.5500	-4.577%	2	1,389	-93.358%
2026-03-06	14.2000	14.2000	14.2000	14.2000	+1.792%	2	1,388	-93.662%
2026-03-05	13.9500	13.9500	13.9500	13.9500	-5.037%	3	1,388	-93.548%
2026-03-03	14.9000	14.9000	14.6900	14.6900	+16.587%	2	1,390	-93.873%
2026-02-18	12.6000	12.6000	12.6000	12.6000	-8.096%	1	1,390	-92.857%
2026-02-17	13.7100	13.7100	13.7100	13.7100	+11.463%	8	1,389	-93.435%
2026-02-10	12.3000	12.3000	12.3000	12.3000	-1.757%	10	1,381	-92.683%
2026-02-06	12.5400	12.5400	12.5200	12.5200	+9.441%	3	1,371	-92.812%
2026-02-02	11.4400	11.4400	11.4400	11.4400	+2.601%	1	1,369	-92.133%
2026-01-30	11.1500	11.1500	11.1500	11.1500	-7.083%	2	1,368	-91.928%
2026-01-29	12.0000	12.0000	12.0000	12.0000	+10.497%	6	1,370	-92.500%
2026-01-28	10.8600	10.8600	10.8600	10.8600	-4.569%	1	1,370	-91.713%
2026-01-21	11.3800	11.3800	11.3800	11.3800	-8.078%	2	1,371	-92.091%
2026-01-20	12.7500	12.7500	12.3800	12.3800	+3.253%	6	1,371	-92.730%
2026-01-14	11.9900	11.9900	11.9900	11.9900	+14.190%	1	1,366	-92.494%
2026-01-13	10.5000	10.5000	10.5000	10.5000	-1.223%	1	1,366	-91.429%
2026-01-12	10.6400	10.6400	10.6300	10.6300	+0.283%	2	1,366	-91.533%
2026-01-09	10.7000	10.7000	10.6000	10.6000	-5.945%	2	1,368	-91.509%
2026-01-07	11.1300	11.2700	10.8500	11.2700	+1.167%	27	1,369	-92.014%
2026-01-06	11.1700	11.1700	11.1400	11.1400	-2.281%	4	1,351	-91.921%
2026-01-02	11.3400	11.4000	11.1800	11.4000	-2.979%	19	1,348	-92.105%
2025-12-31	11.8700	11.8700	11.6900	11.7500	+3.161%	1,113	325	-92.340%
2025-12-30	11.3500	11.3900	11.3500	11.3900	+1.515%	2	325	-92.098%
2025-12-26	11.2200	11.2200	11.1500	11.2200	-0.089%	11	325	-91.979%
2025-12-24	11.3300	11.3300	11.2300	11.2300	-0.970%	11	314	-91.986%
2025-12-23	11.7300	11.8000	11.3400	11.3400	-4.142%	58	314	-92.063%
2025-12-22	12.2000	12.2000	11.7400	11.8300	-12.370%	43	232	-92.392%
2025-12-18	13.5000	13.5000	13.5000	13.5000	+0.746%	2	232	-93.333%
2025-12-12	13.4000	13.4000	13.4000	13.4000	+10.288%	77	230	-93.284%
2025-12-10	12.2800	12.2800	12.1500	12.1500	-5.887%	13	160	-92.593%
2025-12-09	12.9100	12.9100	12.9100	12.9100	+0.545%	10	148	-93.029%
2025-12-08	12.5700	12.8400	12.2900	12.8400	+1.663%	30	148	-92.991%
2025-12-05	12.6400	12.6400	12.6300	12.6300	-2.093%	2	125	-92.874%
2025-12-03	13.3000	13.3000	12.9000	12.9000	-1.225%	4	125	-93.023%
2025-12-02	13.0600	13.0600	13.0600	13.0600	-9.494%	1	122	-93.109%
2025-11-26	14.4300	14.4300	14.4300	14.4300	-12.280%	1	122	-93.763%
2025-11-24	16.7400	16.7400	16.4400	16.4500	-8.611%	3	122	-94.529%
2025-11-21	18.6900	18.6900	18.0000	18.0000	-10.000%	3	121	-95.000%
2025-11-20	17.6600	20.0000	17.5600	20.0000	+13.314%	13	120	-95.500%
2025-11-19	17.3000	17.6500	17.0500	17.6500	-6.860%	5	119	-94.901%
2025-11-18	18.9500	18.9500	18.9500	18.9500	+11.668%	1	116	-95.251%
2025-11-14	16.9700	16.9700	16.9700	16.9700	+14.895%	1	116	-94.697%
2025-11-12	14.5400	15.1000	14.5400	14.7700	+2.927%	9	116	-93.907%
2025-11-10	14.3500	14.3500	14.3500	14.3500	-16.812%	2	115	-93.728%
2025-11-07	17.8500	17.8500	17.2500	17.2500	+8.150%	9	117	-94.783%
2025-11-06	15.5100	15.9500	15.2900	15.9500	+22.035%	3	117	-94.357%
2025-10-29	13.0700	13.3100	13.0700	13.0700	-0.381%	16	118	-93.114%
2025-10-28	13.1900	13.2200	13.1200	13.1200	-1.130%	30	104	-93.140%
2025-10-27	13.2700	13.2700	13.2700	13.2700	-5.619%	1	63	-93.218%
2025-10-24	14.0900	14.1500	14.0600	14.0600	-6.329%	16	63	-93.599%
2025-10-23	15.0200	15.0200	15.0100	15.0100	-0.596%	12	60	-94.004%
2025-10-21	15.1000	15.1000	15.1000	15.1000	-0.984%	1	59	-94.040%
2025-10-20	15.2500	15.2500	15.2500	15.2500	-8.298%	1	58	-94.098%
2025-10-17	16.6300	16.6300	16.6300	16.6300	-12.428%	1	57	-94.588%
2025-10-10	18.9900	18.9900	18.9900	18.9900	+24.118%	2	57	-95.261%
2025-10-09	15.3000	15.3000	15.3000	15.3000	+0.990%	5	55	-94.118%
2025-10-08	15.1400	15.1500	15.1400	15.1500	-3.565%	15	50	-94.059%
2025-10-07	14.9500	15.7100	14.8500	15.7100	+4.247%	9	71	-94.271%
2025-10-06	15.0600	15.0700	15.0400	15.0700	-2.016%	15	71	-94.028%
2025-10-03	15.1900	15.3800	15.1900	15.3800	-3.634%	2	56	-94.148%
2025-10-01	15.9600	15.9600	15.9600	15.9600	+0.063%	2	54	-94.361%
2025-09-30	15.8300	15.9500	15.6700	15.9500	+0.188%	6	56	-94.357%
2025-09-26	15.9800	15.9800	15.9200	15.9200	-3.748%	5	58	-94.347%
2025-09-25	16.5700	16.5700	16.5400	16.5400	+0.608%	3	53	-94.559%
2025-09-24	16.4400	16.4400	16.4400	16.4400	+5.996%	5	50	-94.526%
2025-09-19	15.5100	15.5100	15.5100	15.5100	-1.147%	1	48	-94.197%
2025-09-18	15.5000	15.6900	15.5000	15.6900	-2.182%	7	48	-94.264%
2025-09-17	16.0400	16.0400	16.0400	16.0400	+1.199%	1	49	-94.389%
2025-09-16	15.8500	15.8500	15.8500	15.8500	-1.185%	1	49	-94.322%
2025-09-15	16.0400	16.0400	16.0400	16.0400	-6.472%	9	50	-94.389%
2025-09-09	17.1100	17.1500	17.1100	17.1500	+1.479%	11	50	-94.752%
2025-09-08	16.9000	16.9000	16.9000	16.9000	-13.995%	2	39	-94.675%
2025-09-02	20.5200	20.5200	19.6500	19.6500	+7.967%	2	39	-95.420%
2025-08-25	18.2000	18.2000	18.2000	18.2000	+4.718%	1	38	-95.055%
2025-08-14	17.3800	17.3800	17.3800	17.3800	-10.274%	7	37	-94.822%
2025-07-28	19.3700	19.3700	19.3700	19.3700	-7.762%	10	31	-95.354%
2025-07-18	21.0000	21.0000	21.0000	21.0000	-13.970%	10	29	-95.714%
2025-06-26	24.5000	24.5000	24.4100	24.4100	-5.424%	3	19	-96.313%
2025-06-24	25.7500	25.8100	25.7500	25.8100	-9.629%	2	19	-96.513%
2025-06-23	28.5600	28.5600	28.5600	28.5600	-3.741%	1	18	-96.849%
2025-06-13	29.6700	29.6700	29.6700	29.6700	+7.112%	4	18	-96.967%
2025-06-11	26.9400	27.7000	26.9400	27.7000	-3.652%	9	16	-96.751%
2025-06-04	28.7500	28.7500	28.7500	28.7500	-8.817%	2	8	-96.870%
2025-05-30	31.5300	31.5300	31.5300	31.5300	+0.896%	6	8	-97.146%
2025-05-29	31.2500	31.2500	31.2500	31.2500	+0.257%	1	5	-97.120%
2025-05-15	31.1700	31.1700	31.1700	31.1700	-1.981%	2	4	-97.113%
2025-05-14	31.8000	31.8000	31.8000	31.8000	-29.925%	2	4	-97.170%
2025-05-07	45.3800	45.3800	45.3800	45.3800	+7.561%	1	2	-98.017%
2025-05-02	42.1900	42.1900	42.1900	42.1900	-5.805%	2	1	-97.867%
2025-05-01	44.7900	44.7900	44.7900	44.7900	0.000%	1	1	-97.991%