Dark

QQQ20261218P485
QQQ Dec 18 2026 485.00 Put (QQQ261218P00485000)
option OPRA

EOD

Sep 24, 2026

0.9300-3.125%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9700	0.9700	0.9300	0.9300	-3.125%	11	3,677	0.000%
2026-09-23	0.9200	0.9600	0.9200	0.9600	+10.345%	3	3,676	-3.125%
2026-09-22	0.8700	0.8700	0.8700	0.8700	-12.121%	101	3,676	+6.897%
2026-09-21	0.9800	0.9900	0.9800	0.9900	-20.800%	12	3,576	-6.061%
2026-09-18	1.2500	1.2500	1.2500	1.2500	-2.344%	2	3,572	-25.600%
2026-09-17	1.2700	1.2800	1.2700	1.2800	-15.789%	2	3,574	-27.344%
2026-09-16	1.4600	1.5200	1.4500	1.5200	-1.935%	14	3,577	-38.816%
2026-09-10	1.6000	1.6000	1.5500	1.5500	+9.929%	3	3,582	-40.000%
2026-09-09	1.4100	1.4100	1.4100	1.4100	-2.759%	1	3,583	-34.043%
2026-09-08	1.4500	1.4500	1.4500	1.4500	+8.209%	1	3,582	-35.862%
2026-09-04	1.3900	1.3900	1.3400	1.3400	-7.586%	2	3,582	-30.597%
2026-09-03	1.4400	1.4500	1.4400	1.4500	-9.375%	2	3,582	-35.862%
2026-09-01	1.6700	1.6700	1.5500	1.6000	+13.475%	2,260	3,583	-41.875%
2026-08-31	1.4300	1.4400	1.4100	1.4100	-5.369%	6	1,459	-34.043%
2026-08-28	1.4800	1.4900	1.4800	1.4900	-10.778%	2	1,459	-37.584%
2026-08-27	1.6700	1.6700	1.6700	1.6700	-9.730%	1	1,458	-44.311%
2026-08-26	1.8200	1.8500	1.8200	1.8500	-3.646%	3	1,458	-49.730%
2026-08-25	1.9200	1.9200	1.9200	1.9200	-9.005%	5	1,457	-51.563%
2026-08-19	2.1100	2.1100	2.1100	2.1100	+9.896%	1	1,452	-55.924%
2026-08-17	1.9200	1.9200	1.9200	1.9200	0.000%	2	1,453	-51.563%
2026-08-13	1.9200	1.9200	1.9200	1.9200	-14.286%	2	1,454	-51.563%
2026-08-07	2.2400	2.2400	2.2400	2.2400	-36.182%	1	1,454	-58.482%
2026-07-31	3.5100	3.5100	3.5100	3.5100	-17.606%	3	1,454	-73.504%
2026-07-29	4.4500	5.0000	4.2600	4.2600	-9.168%	16	1,455	-78.169%
2026-07-28	4.9900	4.9900	4.6900	4.6900	+5.631%	3	1,445	-80.171%
2026-07-24	4.4300	4.4400	4.4300	4.4400	-3.688%	2	1,445	-79.054%
2026-07-23	4.6100	4.6100	4.6100	4.6100	+19.740%	1	1,445	-79.826%
2026-07-22	3.8600	3.8600	3.8500	3.8500	-9.624%	2	1,445	-75.844%
2026-07-20	4.2500	4.3200	4.2000	4.2600	+5.185%	20	1,445	-78.169%
2026-07-16	4.0500	4.0500	4.0500	4.0500	0.000%	1	1,442	-77.037%
2026-07-15	4.0500	4.0500	4.0500	4.0500	+9.459%	1	1,442	-77.037%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-5.852%	3	1,442	-74.865%
2026-07-09	3.9300	3.9300	3.9300	3.9300	-11.883%	3	1,442	-76.336%
2026-07-08	4.4600	4.4600	4.4600	4.4600	-4.497%	1	1,442	-79.148%
2026-07-07	4.6700	4.6700	4.6700	4.6700	+17.632%	3	1,442	-80.086%
2026-07-06	4.1400	4.1500	3.9700	3.9700	-15.532%	10	1,441	-76.574%
2026-07-02	4.6000	4.7000	4.6000	4.7000	-22.314%	4	1,438	-80.213%
2026-06-24	5.5800	6.0500	5.5800	6.0500	+6.327%	10	1,438	-84.628%
2026-06-23	5.6900	5.6900	5.6900	5.6900	+20.807%	1	1,439	-83.656%
2026-06-22	4.4600	4.7100	4.4600	4.7100	-5.231%	4	1,439	-80.255%
2026-06-18	4.9700	4.9700	4.9700	4.9700	-4.423%	1	1,440	-81.288%
2026-06-17	4.6200	5.2000	4.6200	5.2000	-7.965%	2	1,440	-82.115%
2026-06-11	5.6500	5.6500	5.6500	5.6500	-2.921%	1	1,440	-83.540%
2026-06-09	6.0400	6.2600	5.8200	5.8200	+11.494%	33	1,440	-84.021%
2026-06-08	5.2900	5.4600	5.0500	5.2200	-14.286%	159	1,441	-82.184%
2026-06-05	5.3900	6.0900	5.2600	6.0900	+37.472%	13	1,468	-84.729%
2026-06-04	4.5500	4.5500	4.4300	4.4300	+4.728%	31	1,467	-79.007%
2026-06-02	4.2600	4.2600	4.2300	4.2300	+0.955%	3	1,438	-78.014%
2026-06-01	4.1700	4.1900	4.1700	4.1900	-3.009%	11	1,439	-77.804%
2026-05-29	4.3200	4.3200	4.3200	4.3200	-7.889%	1	1,439	-78.472%
2026-05-26	4.6900	4.6900	4.6900	4.6900	-2.292%	1	1,439	-80.171%
2026-05-22	4.9500	4.9500	4.8000	4.8000	-8.397%	2	1,439	-80.625%
2026-05-21	5.1600	5.2400	5.1600	5.2400	-5.415%	2	1,441	-82.252%
2026-05-20	5.5400	5.5400	5.5400	5.5400	-7.667%	5	1,441	-83.213%
2026-05-19	6.0300	6.0300	6.0000	6.0000	+3.270%	3	1,441	-84.500%
2026-05-18	5.9000	5.9000	5.8100	5.8100	-2.517%	3	1,441	-83.993%
2026-05-15	6.1000	6.1000	5.9600	5.9600	+9.963%	8	1,441	-84.396%
2026-05-14	5.4400	5.4400	5.4200	5.4200	-4.912%	2	1,443	-82.841%
2026-05-13	5.7000	5.7000	5.7000	5.7000	+1.243%	1	1,442	-83.684%
2026-05-11	5.6300	5.6300	5.6300	5.6300	-0.880%	2	1,442	-83.481%
2026-05-08	5.8000	5.8000	5.6700	5.6800	-4.698%	48	1,442	-83.627%
2026-05-07	6.1300	6.1300	5.9600	5.9600	-3.089%	11	1,432	-84.396%
2026-05-06	6.1900	6.2100	6.1500	6.1500	-8.346%	30	1,429	-84.878%
2026-05-05	6.7100	6.7100	6.7100	6.7100	-3.314%	1	1,408	-86.140%
2026-05-04	6.9400	6.9400	6.9400	6.9400	+0.726%	1	1,408	-86.599%
2026-05-01	6.6800	6.8900	6.6500	6.8900	-2.408%	14	1,405	-86.502%
2026-04-30	7.6800	7.6800	7.0600	7.0600	-8.312%	7	1,405	-86.827%
2026-04-29	8.0500	8.0500	7.7000	7.7000	-3.750%	26	1,409	-87.922%
2026-04-28	8.1000	8.2000	8.0000	8.0000	+2.960%	62	1,399	-88.375%
2026-04-27	7.8000	7.8200	7.7500	7.7700	+0.258%	17	1,404	-88.031%
2026-04-24	8.1100	8.2000	7.6900	7.7500	-9.038%	147	1,414	-88.000%
2026-04-23	8.5200	8.5200	8.5200	8.5200	-3.072%	2	1,408	-89.085%
2026-04-21	8.7900	8.7900	8.7900	8.7900	+6.031%	1	1,406	-89.420%
2026-04-17	8.4300	8.4300	8.2900	8.2900	-7.991%	4	1,406	-88.782%
2026-04-16	9.0900	9.1200	9.0100	9.0100	-3.533%	5	1,405	-89.678%
2026-04-15	9.4400	9.4400	9.3400	9.3400	-2.199%	77	1,405	-90.043%
2026-04-14	9.8700	9.8700	9.5500	9.5500	-12.466%	77	1,471	-90.262%
2026-04-13	10.9100	10.9100	10.9100	10.9100	-3.707%	48	1,403	-91.476%
2026-04-10	11.3300	11.3300	11.3300	11.3300	-9.505%	1	1,359	-91.792%
2026-04-08	11.8900	12.5200	11.8900	12.5200	-19.069%	2	1,359	-92.572%
2026-04-06	15.4700	15.4700	15.4700	15.4700	-17.006%	6	1,359	-93.988%
2026-04-02	18.3300	18.6500	18.3300	18.6400	+14.920%	13	1,352	-95.011%
2026-04-01	16.7000	16.7000	16.2200	16.2200	-16.863%	7	1,352	-94.266%
2026-03-31	19.5500	19.5500	19.5100	19.5100	-13.634%	2	1,351	-95.233%
2026-03-30	20.9400	22.5900	20.9400	22.5900	+21.191%	7	1,351	-95.883%
2026-03-26	18.3200	18.6400	18.3200	18.6400	+12.492%	2	1,352	-95.011%
2026-03-25	16.5700	16.5700	16.5400	16.5700	-4.164%	3	1,352	-94.387%
2026-03-23	17.2800	17.2900	17.2800	17.2900	-1.761%	5	1,352	-94.621%
2026-03-19	17.6000	17.6000	17.6000	17.6000	+11.817%	1	1,348	-94.716%
2026-03-03	15.7400	15.7400	15.7400	15.7400	+9.154%	4	1,348	-94.091%
2026-03-02	14.3400	14.4200	14.3400	14.4200	-0.139%	4	1,352	-93.551%
2026-02-27	14.5900	14.5900	14.4400	14.4400	+4.110%	3	1,350	-93.560%
2026-02-26	13.9900	13.9900	13.8700	13.8700	+3.740%	55	1,351	-93.295%
2026-02-25	13.2300	13.3700	13.2300	13.3700	-14.075%	60	1,332	-93.044%
2026-02-23	15.3900	15.5600	15.3900	15.5600	+3.115%	500	1,332	-94.023%
2026-02-12	15.0900	15.0900	15.0900	15.0900	+11.778%	1	1,082	-93.837%
2026-02-11	13.5000	13.5000	13.5000	13.5000	-3.503%	4	1,082	-93.111%
2026-02-06	13.9900	13.9900	13.9900	13.9900	-13.321%	400	1,078	-93.352%
2026-02-05	16.6400	16.6400	16.1400	16.1400	+11.387%	2	678	-94.238%
2026-02-04	14.4400	14.6100	14.4400	14.4900	+3.279%	205	677	-93.582%
2026-02-03	13.6900	14.1300	13.6900	14.0300	+13.420%	6	476	-93.371%
2026-01-29	12.3700	12.3700	12.3700	12.3700	+7.192%	2	472	-92.482%
2026-01-26	11.5400	11.5400	11.5400	11.5400	-20.304%	1	472	-91.941%
2026-01-20	14.0600	14.4800	14.0400	14.4800	+7.738%	402	473	-93.577%
2026-01-14	12.7200	13.4400	12.7200	13.4400	+14.774%	2	261	-93.080%
2026-01-12	11.8000	11.8000	11.7100	11.7100	-4.173%	3	261	-92.058%
2026-01-07	12.2200	12.2200	12.2200	12.2200	-5.124%	1	261	-92.390%
2026-01-05	12.8800	12.8800	12.8800	12.8800	-5.085%	1	259	-92.780%
2026-01-02	13.5700	13.5700	13.5700	13.5700	+3.351%	1	259	-93.147%
2025-12-22	13.1000	13.1300	13.1000	13.1300	-5.130%	36	222	-92.917%
2025-12-19	13.8400	13.8400	13.8400	13.8400	-5.010%	18	222	-93.280%
2025-12-18	14.5700	14.5700	14.5700	14.5700	-2.542%	1	222	-93.617%
2025-12-15	14.9600	14.9600	14.9500	14.9500	+9.685%	24	223	-93.779%
2025-12-12	13.6300	13.6300	13.6300	13.6300	-4.149%	1	199	-93.177%
2025-12-10	14.2200	14.2200	14.2200	14.2200	+0.211%	1	198	-93.460%
2025-12-09	14.1900	14.1900	14.1900	14.1900	+2.086%	1	198	-93.446%
2025-12-05	13.9000	13.9000	13.9000	13.9000	-4.533%	1	198	-93.309%
2025-12-04	14.5600	14.5600	14.5600	14.5600	+2.104%	1	199	-93.613%
2025-12-03	14.2600	14.2600	14.2600	14.2600	-0.419%	125	198	-93.478%
2025-12-02	14.3200	14.3200	14.3200	14.3200	-4.533%	1	198	-93.506%
2025-11-28	16.6600	16.6600	15.0000	15.0000	-15.588%	2	197	-93.800%
2025-11-24	17.7700	17.7700	17.7700	17.7700	-21.718%	1	197	-94.766%
2025-11-21	22.7000	22.7000	22.7000	22.7000	+16.770%	1	196	-95.903%
2025-11-20	19.4400	19.4400	19.4400	19.4400	-0.512%	1	197	-95.216%
2025-11-18	19.5000	19.5400	19.5000	19.5400	-0.051%	5	196	-95.241%
2025-11-17	19.5500	19.5500	19.5500	19.5500	+12.745%	1	191	-95.243%
2025-11-06	16.8900	17.3400	16.8900	17.3400	+19.751%	7	190	-94.637%
2025-10-28	14.4800	14.4800	14.4800	14.4800	-0.822%	2	184	-93.577%
2025-10-27	14.6000	14.6000	14.6000	14.6000	-5.133%	6	184	-93.630%
2025-10-24	15.3700	15.3900	15.3600	15.3900	-6.330%	14	184	-93.957%
2025-10-21	16.4200	16.6800	16.2300	16.4300	-0.725%	38	178	-94.340%
2025-10-06	16.3700	16.5500	16.3700	16.5500	-20.547%	7	144	-94.381%
2025-09-03	20.5500	20.8300	20.0000	20.8300	+2.258%	6	142	-95.535%
2025-08-29	20.3700	20.3700	20.3700	20.3700	-3.460%	125	13	-95.434%
2025-08-22	21.1000	21.1000	21.1000	21.1000	-4.178%	2	13	-95.592%
2025-08-21	22.0200	22.0200	22.0200	22.0200	+8.100%	2	13	-95.777%
2025-07-31	20.3700	20.3700	20.3700	20.3700	-15.337%	19	11	-95.434%
2025-07-09	24.4400	24.4400	24.0600	24.0600	-3.451%	3	22	-96.135%
2025-07-07	24.9200	24.9200	24.9200	24.9200	-4.958%	2	22	-96.268%
2025-06-27	26.2200	26.2200	26.2200	26.2200	-23.601%	18	20	-96.453%
2025-05-30	34.2600	34.3200	34.2600	34.3200	-6.409%	16	9	-97.290%
2025-05-13	36.6700	36.6700	36.6700	36.6700	-2.809%	1	2	-97.464%
2025-05-12	37.7300	37.7300	37.7300	37.7300	-18.422%	1	1	-97.535%
2025-05-09	46.2500	46.2500	46.2500	46.2500	0.000%	2	1	-97.989%