Dark

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

EOD

Jul 31, 2026

3.51-17.606%(-0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.5100	3.5100	3.5100	3.5100	-17.606%	3	1,454	0.000%
2026-07-29	4.4500	5.0000	4.2600	4.2600	-9.168%	16	1,455	-17.606%
2026-07-28	4.9900	4.9900	4.6900	4.6900	+5.631%	3	1,445	-25.160%
2026-07-24	4.4300	4.4400	4.4300	4.4400	-3.688%	2	1,445	-20.946%
2026-07-23	4.6100	4.6100	4.6100	4.6100	+19.740%	1	1,445	-23.861%
2026-07-22	3.8600	3.8600	3.8500	3.8500	-9.624%	2	1,445	-8.831%
2026-07-20	4.2500	4.3200	4.2000	4.2600	+5.185%	20	1,445	-17.606%
2026-07-16	4.0500	4.0500	4.0500	4.0500	0.000%	1	1,442	-13.333%
2026-07-15	4.0500	4.0500	4.0500	4.0500	+9.459%	1	1,442	-13.333%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-5.852%	3	1,442	-5.135%
2026-07-09	3.9300	3.9300	3.9300	3.9300	-11.883%	3	1,442	-10.687%
2026-07-08	4.4600	4.4600	4.4600	4.4600	-4.497%	1	1,442	-21.300%
2026-07-07	4.6700	4.6700	4.6700	4.6700	+17.632%	3	1,442	-24.839%
2026-07-06	4.1400	4.1500	3.9700	3.9700	-15.532%	10	1,441	-11.587%
2026-07-02	4.6000	4.7000	4.6000	4.7000	-22.314%	4	1,438	-25.319%
2026-06-24	5.5800	6.0500	5.5800	6.0500	+6.327%	10	1,438	-41.983%
2026-06-23	5.6900	5.6900	5.6900	5.6900	+20.807%	1	1,439	-38.313%
2026-06-22	4.4600	4.7100	4.4600	4.7100	-5.231%	4	1,439	-25.478%
2026-06-18	4.9700	4.9700	4.9700	4.9700	-4.423%	1	1,440	-29.376%
2026-06-17	4.6200	5.2000	4.6200	5.2000	-7.965%	2	1,440	-32.500%
2026-06-11	5.6500	5.6500	5.6500	5.6500	-2.921%	1	1,440	-37.876%
2026-06-09	6.0400	6.2600	5.8200	5.8200	+11.494%	33	1,440	-39.691%
2026-06-08	5.2900	5.4600	5.0500	5.2200	-14.286%	159	1,441	-32.759%
2026-06-05	5.3900	6.0900	5.2600	6.0900	+37.472%	13	1,468	-42.365%
2026-06-04	4.5500	4.5500	4.4300	4.4300	+4.728%	31	1,467	-20.767%
2026-06-02	4.2600	4.2600	4.2300	4.2300	+0.955%	3	1,438	-17.021%
2026-06-01	4.1700	4.1900	4.1700	4.1900	-3.009%	11	1,439	-16.229%
2026-05-29	4.3200	4.3200	4.3200	4.3200	-7.889%	1	1,439	-18.750%
2026-05-26	4.6900	4.6900	4.6900	4.6900	-2.292%	1	1,439	-25.160%
2026-05-22	4.9500	4.9500	4.8000	4.8000	-8.397%	2	1,439	-26.875%
2026-05-21	5.1600	5.2400	5.1600	5.2400	-5.415%	2	1,441	-33.015%
2026-05-20	5.5400	5.5400	5.5400	5.5400	-7.667%	5	1,441	-36.643%
2026-05-19	6.0300	6.0300	6.0000	6.0000	+3.270%	3	1,441	-41.500%
2026-05-18	5.9000	5.9000	5.8100	5.8100	-2.517%	3	1,441	-39.587%
2026-05-15	6.1000	6.1000	5.9600	5.9600	+9.963%	8	1,441	-41.107%
2026-05-14	5.4400	5.4400	5.4200	5.4200	-4.912%	2	1,443	-35.240%
2026-05-13	5.7000	5.7000	5.7000	5.7000	+1.243%	1	1,442	-38.421%
2026-05-11	5.6300	5.6300	5.6300	5.6300	-0.880%	2	1,442	-37.655%
2026-05-08	5.8000	5.8000	5.6700	5.6800	-4.698%	48	1,442	-38.204%
2026-05-07	6.1300	6.1300	5.9600	5.9600	-3.089%	11	1,432	-41.107%
2026-05-06	6.1900	6.2100	6.1500	6.1500	-8.346%	30	1,429	-42.927%
2026-05-05	6.7100	6.7100	6.7100	6.7100	-3.314%	1	1,408	-47.690%
2026-05-04	6.9400	6.9400	6.9400	6.9400	+0.726%	1	1,408	-49.424%
2026-05-01	6.6800	6.8900	6.6500	6.8900	-2.408%	14	1,405	-49.057%
2026-04-30	7.6800	7.6800	7.0600	7.0600	-8.312%	7	1,405	-50.283%
2026-04-29	8.0500	8.0500	7.7000	7.7000	-3.750%	26	1,409	-54.416%
2026-04-28	8.1000	8.2000	8.0000	8.0000	+2.960%	62	1,399	-56.125%
2026-04-27	7.8000	7.8200	7.7500	7.7700	+0.258%	17	1,404	-54.826%
2026-04-24	8.1100	8.2000	7.6900	7.7500	-9.038%	147	1,414	-54.710%
2026-04-23	8.5200	8.5200	8.5200	8.5200	-3.072%	2	1,408	-58.803%
2026-04-21	8.7900	8.7900	8.7900	8.7900	+6.031%	1	1,406	-60.068%
2026-04-17	8.4300	8.4300	8.2900	8.2900	-7.991%	4	1,406	-57.660%
2026-04-16	9.0900	9.1200	9.0100	9.0100	-3.533%	5	1,405	-61.043%
2026-04-15	9.4400	9.4400	9.3400	9.3400	-2.199%	77	1,405	-62.420%
2026-04-14	9.8700	9.8700	9.5500	9.5500	-12.466%	77	1,471	-63.246%
2026-04-13	10.9100	10.9100	10.9100	10.9100	-3.707%	48	1,403	-67.828%
2026-04-10	11.3300	11.3300	11.3300	11.3300	-9.505%	1	1,359	-69.020%
2026-04-08	11.8900	12.5200	11.8900	12.5200	-19.069%	2	1,359	-71.965%
2026-04-06	15.4700	15.4700	15.4700	15.4700	-17.006%	6	1,359	-77.311%
2026-04-02	18.3300	18.6500	18.3300	18.6400	+14.920%	13	1,352	-81.170%
2026-04-01	16.7000	16.7000	16.2200	16.2200	-16.863%	7	1,352	-78.360%
2026-03-31	19.5500	19.5500	19.5100	19.5100	-13.634%	2	1,351	-82.009%
2026-03-30	20.9400	22.5900	20.9400	22.5900	+21.191%	7	1,351	-84.462%
2026-03-26	18.3200	18.6400	18.3200	18.6400	+12.492%	2	1,352	-81.170%
2026-03-25	16.5700	16.5700	16.5400	16.5700	-4.164%	3	1,352	-78.817%
2026-03-23	17.2800	17.2900	17.2800	17.2900	-1.761%	5	1,352	-79.699%
2026-03-19	17.6000	17.6000	17.6000	17.6000	+11.817%	1	1,348	-80.057%
2026-03-03	15.7400	15.7400	15.7400	15.7400	+9.154%	4	1,348	-77.700%
2026-03-02	14.3400	14.4200	14.3400	14.4200	-0.139%	4	1,352	-75.659%
2026-02-27	14.5900	14.5900	14.4400	14.4400	+4.110%	3	1,350	-75.693%
2026-02-26	13.9900	13.9900	13.8700	13.8700	+3.740%	55	1,351	-74.694%
2026-02-25	13.2300	13.3700	13.2300	13.3700	-14.075%	60	1,332	-73.747%
2026-02-23	15.3900	15.5600	15.3900	15.5600	+3.115%	500	1,332	-77.442%
2026-02-12	15.0900	15.0900	15.0900	15.0900	+11.778%	1	1,082	-76.740%
2026-02-11	13.5000	13.5000	13.5000	13.5000	-3.503%	4	1,082	-74.000%
2026-02-06	13.9900	13.9900	13.9900	13.9900	-13.321%	400	1,078	-74.911%
2026-02-05	16.6400	16.6400	16.1400	16.1400	+11.387%	2	678	-78.253%
2026-02-04	14.4400	14.6100	14.4400	14.4900	+3.279%	205	677	-75.776%
2026-02-03	13.6900	14.1300	13.6900	14.0300	+13.420%	6	476	-74.982%
2026-01-29	12.3700	12.3700	12.3700	12.3700	+7.192%	2	472	-71.625%
2026-01-26	11.5400	11.5400	11.5400	11.5400	-20.304%	1	472	-69.584%
2026-01-20	14.0600	14.4800	14.0400	14.4800	+7.738%	402	473	-75.760%
2026-01-14	12.7200	13.4400	12.7200	13.4400	+14.774%	2	261	-73.884%
2026-01-12	11.8000	11.8000	11.7100	11.7100	-4.173%	3	261	-70.026%
2026-01-07	12.2200	12.2200	12.2200	12.2200	-5.124%	1	261	-71.277%
2026-01-05	12.8800	12.8800	12.8800	12.8800	-5.085%	1	259	-72.748%
2026-01-02	13.5700	13.5700	13.5700	13.5700	+3.351%	1	259	-74.134%
2025-12-22	13.1000	13.1300	13.1000	13.1300	-5.130%	36	222	-73.267%
2025-12-19	13.8400	13.8400	13.8400	13.8400	-5.010%	18	222	-74.639%
2025-12-18	14.5700	14.5700	14.5700	14.5700	-2.542%	1	222	-75.909%
2025-12-15	14.9600	14.9600	14.9500	14.9500	+9.685%	24	223	-76.522%
2025-12-12	13.6300	13.6300	13.6300	13.6300	-4.149%	1	199	-74.248%
2025-12-10	14.2200	14.2200	14.2200	14.2200	+0.211%	1	198	-75.316%
2025-12-09	14.1900	14.1900	14.1900	14.1900	+2.086%	1	198	-75.264%
2025-12-05	13.9000	13.9000	13.9000	13.9000	-4.533%	1	198	-74.748%
2025-12-04	14.5600	14.5600	14.5600	14.5600	+2.104%	1	199	-75.893%
2025-12-03	14.2600	14.2600	14.2600	14.2600	-0.419%	125	198	-75.386%
2025-12-02	14.3200	14.3200	14.3200	14.3200	-4.533%	1	198	-75.489%
2025-11-28	16.6600	16.6600	15.0000	15.0000	-15.588%	2	197	-76.600%
2025-11-24	17.7700	17.7700	17.7700	17.7700	-21.718%	1	197	-80.248%
2025-11-21	22.7000	22.7000	22.7000	22.7000	+16.770%	1	196	-84.537%
2025-11-20	19.4400	19.4400	19.4400	19.4400	-0.512%	1	197	-81.944%
2025-11-18	19.5000	19.5400	19.5000	19.5400	-0.051%	5	196	-82.037%
2025-11-17	19.5500	19.5500	19.5500	19.5500	+12.745%	1	191	-82.046%
2025-11-06	16.8900	17.3400	16.8900	17.3400	+19.751%	7	190	-79.758%
2025-10-28	14.4800	14.4800	14.4800	14.4800	-0.822%	2	184	-75.760%
2025-10-27	14.6000	14.6000	14.6000	14.6000	-5.133%	6	184	-75.959%
2025-10-24	15.3700	15.3900	15.3600	15.3900	-6.330%	14	184	-77.193%
2025-10-21	16.4200	16.6800	16.2300	16.4300	-0.725%	38	178	-78.637%
2025-10-06	16.3700	16.5500	16.3700	16.5500	-20.547%	7	144	-78.792%
2025-09-03	20.5500	20.8300	20.0000	20.8300	+2.258%	6	142	-83.149%
2025-08-29	20.3700	20.3700	20.3700	20.3700	-3.460%	125	13	-82.769%
2025-08-22	21.1000	21.1000	21.1000	21.1000	-4.178%	2	13	-83.365%
2025-08-21	22.0200	22.0200	22.0200	22.0200	+8.100%	2	13	-84.060%
2025-07-31	20.3700	20.3700	20.3700	20.3700	-15.337%	19	11	-82.769%
2025-07-09	24.4400	24.4400	24.0600	24.0600	-3.451%	3	22	-85.411%
2025-07-07	24.9200	24.9200	24.9200	24.9200	-4.958%	2	22	-85.915%
2025-06-27	26.2200	26.2200	26.2200	26.2200	-23.601%	18	20	-86.613%
2025-05-30	34.2600	34.3200	34.2600	34.3200	-6.409%	16	9	-89.773%
2025-05-13	36.6700	36.6700	36.6700	36.6700	-2.809%	1	2	-90.428%
2025-05-12	37.7300	37.7300	37.7300	37.7300	-18.422%	1	1	-90.697%
2025-05-09	46.2500	46.2500	46.2500	46.2500	0.000%	2	1	-92.411%