Dark

QQQ20261218P495
QQQ Dec 18 2026 495.00 Put (QQQ261218P00495000)
option OPRA

EOD

Aug 4, 2026

2.75-18.398%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.0200	3.0200	2.7500	2.7500	-18.398%	2	1,296	0.000%
2026-08-03	3.4800	3.4800	3.3700	3.3700	-20.706%	3	1,295	-18.398%
2026-07-31	4.2500	4.2500	4.2500	4.2500	-18.738%	3	1,298	-35.294%
2026-07-29	5.2300	5.2300	5.2300	5.2300	+5.657%	3	1,298	-47.419%
2026-07-28	5.5500	5.6500	4.9500	4.9500	+5.769%	145	1,296	-44.444%
2026-07-27	4.6800	4.6800	4.6800	4.6800	-10.000%	2	1,366	-41.239%
2026-07-24	5.2000	5.2000	5.2000	5.2000	-0.192%	1	1,366	-47.115%
2026-07-23	5.2100	5.2100	5.2100	5.2100	+22.877%	3	1,366	-47.217%
2026-07-22	4.2400	4.2400	4.2400	4.2400	-0.703%	3	1,363	-35.142%
2026-07-21	4.2900	4.2900	4.2700	4.2700	+1.667%	6	1,363	-35.597%
2026-07-15	4.2000	4.2000	4.2000	4.2000	-3.002%	3	1,364	-34.524%
2026-07-13	4.3300	4.3300	4.3300	4.3300	0.000%	1	1,364	-36.490%
2026-07-10	4.3300	4.3300	4.3300	4.3300	-0.460%	1	1,365	-36.490%
2026-07-09	4.3500	4.3500	4.3500	4.3500	-15.698%	1	1,365	-36.782%
2026-07-07	5.1600	5.1600	5.1600	5.1600	+13.656%	1	1,364	-46.705%
2026-07-06	4.5400	4.5400	4.5400	4.5400	-32.741%	1	1,364	-39.427%
2026-06-24	5.9800	6.7500	5.9800	6.7500	+4.167%	13	1,368	-59.259%
2026-06-23	6.4800	6.4800	6.4800	6.4800	+28.317%	2	1,361	-57.562%
2026-06-18	5.2000	5.2000	5.0500	5.0500	0.000%	11	1,357	-45.545%
2026-06-17	5.0500	5.0500	5.0500	5.0500	+12.222%	10	1,357	-45.545%
2026-06-15	4.5000	4.5000	4.5000	4.5000	-36.886%	1	1,357	-38.889%
2026-06-10	7.1300	7.1300	7.1300	7.1300	+25.528%	1	1,357	-61.431%
2026-06-08	5.6800	5.6800	5.6800	5.6800	-8.682%	5	1,357	-51.585%
2026-06-05	6.2200	6.2200	6.2200	6.2200	+22.682%	2	1,352	-55.788%
2026-05-27	5.0700	5.0700	5.0700	5.0700	-1.553%	5	1,350	-45.759%
2026-05-26	5.1500	5.1500	5.1500	5.1500	-7.040%	100	1,355	-46.602%
2026-05-21	5.8100	5.8100	5.5400	5.5400	-8.430%	9	1,277	-50.361%
2026-05-20	6.0500	6.0500	6.0500	6.0500	-8.194%	10	1,277	-54.545%
2026-05-19	6.6300	6.6300	6.5500	6.5900	+2.171%	4	1,277	-58.270%
2026-05-15	6.4500	6.4500	6.4500	6.4500	+7.500%	1	1,277	-57.364%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-2.755%	1	1,277	-54.167%
2026-05-13	6.2300	6.2300	6.1700	6.1700	+1.983%	2	1,278	-55.429%
2026-05-11	6.0700	6.0700	6.0500	6.0500	-2.733%	8	1,278	-54.545%
2026-05-08	6.3600	6.3600	6.2100	6.2200	-8.395%	805	1,286	-55.788%
2026-05-07	6.5800	6.8000	6.5800	6.7900	-2.161%	3	593	-59.499%
2026-05-06	6.9400	6.9400	6.9400	6.9400	-4.144%	1	592	-60.375%
2026-05-05	7.2400	7.2400	7.2400	7.2400	-4.485%	2	592	-62.017%
2026-05-04	7.7200	7.7500	7.5800	7.5800	-2.821%	56	592	-63.720%
2026-04-30	8.2300	8.2300	7.8000	7.8000	-14.661%	3	540	-64.744%
2026-04-28	8.9700	9.1400	8.9700	9.1400	+2.237%	2	541	-69.912%
2026-04-24	8.9400	8.9400	8.9400	8.9400	-4.283%	3	542	-69.239%
2026-04-23	9.3400	9.3400	9.3400	9.3400	-0.744%	4	542	-70.557%
2026-04-22	9.4100	9.4100	9.4100	9.4100	-2.285%	2	538	-70.776%
2026-04-21	9.6300	9.6300	9.6300	9.6300	+2.995%	14	531	-71.443%
2026-04-17	9.3700	9.5500	9.3500	9.3500	-6.219%	3	531	-70.588%
2026-04-16	10.0600	10.2200	9.9700	9.9700	-19.337%	22	529	-72.417%
2026-04-10	12.5400	12.5400	12.3600	12.3600	-13.566%	3	537	-77.751%
2026-04-08	13.2600	14.3000	13.2600	14.3000	-21.730%	17	536	-80.769%
2026-04-02	18.3500	18.3500	18.2700	18.2700	+5.546%	100	449	-84.948%
2026-04-01	18.4100	18.4100	17.3100	17.3100	-32.144%	30	449	-84.113%
2026-03-30	23.5200	25.5100	23.5200	25.5100	+13.935%	4	435	-89.220%
2026-03-27	22.3900	22.3900	22.3900	22.3900	+9.809%	1	436	-87.718%
2026-03-26	20.3900	20.3900	20.3900	20.3900	+9.037%	8	435	-86.513%
2026-03-23	17.9400	18.7000	17.9400	18.7000	-4.397%	2	430	-85.294%
2026-03-20	19.5600	19.5600	19.5600	19.5600	+1.875%	1	429	-85.941%
2026-03-19	19.2000	19.2000	19.2000	19.2000	+14.014%	1	428	-85.677%
2026-03-16	16.7300	16.8400	16.5400	16.8400	-3.881%	3	427	-83.670%
2026-03-12	17.5200	17.5300	17.5200	17.5200	+12.524%	24	425	-84.304%
2026-03-10	15.5700	15.5700	15.5700	15.5700	+4.990%	1	401	-82.338%
2026-03-04	16.3200	16.3200	14.8300	14.8300	-17.794%	4	401	-81.457%
2026-03-03	18.0400	18.0400	18.0400	18.0400	+13.459%	1	400	-84.756%
2026-03-02	15.9000	15.9000	15.9000	15.9000	-0.625%	1	401	-82.704%
2026-02-27	16.0000	16.0000	16.0000	16.0000	+5.263%	1	402	-82.813%
2026-02-26	15.7500	15.7500	15.2000	15.2000	-6.057%	2	401	-81.908%
2026-02-19	16.1600	16.1800	16.1600	16.1800	+6.728%	2	401	-83.004%
2026-02-06	15.7400	15.7400	15.1600	15.1600	+0.597%	3	400	-81.860%
2026-02-03	15.0700	15.0700	15.0700	15.0700	+3.931%	1	401	-81.752%
2026-01-30	14.2800	14.5000	14.2800	14.5000	-6.452%	2	402	-81.034%
2026-01-21	15.5000	15.5000	15.5000	15.5000	-2.821%	1	400	-82.258%
2026-01-20	15.1900	15.9500	15.1900	15.9500	+14.337%	3	399	-82.759%
2026-01-08	14.1800	14.1800	13.9500	13.9500	+6.407%	6	396	-80.287%
2026-01-07	13.6500	13.6500	13.1100	13.1100	-3.815%	23	401	-79.024%
2026-01-06	13.7200	13.7200	13.6300	13.6300	-4.885%	305	405	-79.824%
2026-01-05	14.3300	14.3300	14.3300	14.3300	-2.051%	2	652	-80.809%
2026-01-02	13.9600	14.6300	13.9500	14.6300	+2.739%	4	652	-81.203%
2025-12-31	14.2400	14.2400	14.2400	14.2400	+1.787%	2	652	-80.688%
2025-12-30	13.9900	13.9900	13.9900	13.9900	+1.820%	5	652	-80.343%
2025-12-29	13.7400	13.7400	13.7400	13.7400	+1.029%	18	652	-79.985%
2025-12-26	13.6000	13.6000	13.6000	13.6000	-1.663%	2	652	-79.779%
2025-12-23	14.2000	14.2000	13.6800	13.8300	-3.219%	15	654	-80.116%
2025-12-22	14.3600	14.5200	14.2500	14.2900	-4.733%	89	647	-80.756%
2025-12-19	15.2300	15.2300	15.0000	15.0000	-5.363%	33	580	-81.667%
2025-12-18	15.8500	15.8500	15.8500	15.8500	-1.185%	1	550	-82.650%
2025-12-17	16.0900	16.0900	16.0300	16.0400	+2.036%	75	550	-82.855%
2025-12-16	15.7200	15.7200	15.7200	15.7200	-3.321%	1	544	-82.506%
2025-12-15	16.3700	16.4600	16.1900	16.2600	+8.690%	57	544	-83.087%
2025-12-12	14.9600	14.9600	14.9600	14.9600	+1.081%	1	507	-81.618%
2025-12-11	14.8000	14.8000	14.8000	14.8000	+1.231%	6	506	-81.419%
2025-12-10	15.5800	15.5800	14.6200	14.6200	-5.981%	3	506	-81.190%
2025-12-09	15.5500	15.5500	15.5500	15.5500	-1.018%	1	506	-82.315%
2025-12-04	15.9000	15.9400	15.7100	15.7100	+0.319%	3	506	-82.495%
2025-12-02	15.7400	15.8200	15.6600	15.6600	-2.974%	7	504	-82.439%
2025-12-01	16.1400	16.1400	16.1400	16.1400	-18.894%	2	501	-82.962%
2025-11-24	19.9000	19.9000	19.9000	19.9000	-6.309%	2	501	-86.181%
2025-11-20	21.2400	21.2400	21.2400	21.2400	+7.982%	1	499	-87.053%
2025-11-17	19.6700	19.6700	19.6700	19.6700	-0.203%	1	499	-86.019%
2025-11-13	19.7100	19.7100	19.7100	19.7100	+11.735%	1	499	-86.048%
2025-11-12	17.6400	17.6400	17.6400	17.6400	+1.205%	1	498	-84.410%
2025-11-10	17.5700	17.5700	17.4200	17.4300	+7.993%	31	497	-84.223%
2025-10-30	16.1400	16.1400	16.1400	16.1400	+3.329%	1	481	-82.962%
2025-10-28	15.6200	15.6200	15.6200	15.6200	-7.190%	2	481	-82.394%
2025-10-24	16.8400	16.8400	16.8300	16.8300	-6.135%	2	481	-83.660%
2025-10-23	18.4100	18.7700	17.9300	17.9300	-2.022%	164	431	-84.663%
2025-10-20	18.3000	18.3000	18.3000	18.3000	-12.062%	1	463	-84.973%
2025-10-14	20.8100	20.8100	20.8100	20.8100	+3.378%	1	463	-86.785%
2025-10-13	20.1300	20.1300	20.1300	20.1300	+8.052%	1	462	-86.339%
2025-10-09	18.6300	18.6300	18.6300	18.6300	+3.615%	2	462	-85.239%
2025-10-08	17.9800	17.9800	17.9800	17.9800	-1.371%	4	462	-84.705%
2025-09-29	18.2300	18.2300	18.2300	18.2300	-5.003%	1	462	-84.915%
2025-09-26	19.1900	19.1900	19.1900	19.1900	-0.570%	2	463	-85.670%
2025-09-16	19.3000	19.3000	19.3000	19.3000	-3.500%	1	461	-85.751%
2025-09-10	20.0000	20.0000	20.0000	20.0000	-1.623%	1	460	-86.250%
2025-09-05	20.3300	20.3300	20.3300	20.3300	-9.201%	1	460	-86.473%
2025-08-29	22.3300	22.3900	22.2600	22.3900	+8.531%	20	449	-87.718%
2025-08-28	20.9000	20.9000	20.6300	20.6300	-11.649%	300	449	-86.670%
2025-08-20	23.6100	23.6800	23.3500	23.3500	+11.722%	244	149	-88.223%
2025-08-14	20.9000	20.9000	20.9000	20.9000	+2.451%	1	32	-86.842%
2025-08-13	20.4000	20.4000	20.4000	20.4000	-2.392%	1	31	-86.520%
2025-08-12	21.0400	21.0400	20.9000	20.9000	-8.773%	3	30	-86.842%
2025-07-28	22.9100	22.9100	22.9100	22.9100	-38.776%	4	29	-87.997%
2025-05-30	37.5300	37.5300	37.4200	37.4200	-11.306%	14	25	-92.651%
2025-05-23	42.1900	42.1900	42.1900	42.1900	+3.534%	2	19	-93.482%
2025-05-21	40.6400	40.7500	40.6400	40.7500	+7.237%	16	19	-93.252%
2025-05-14	38.5000	38.5000	38.0000	38.0000	-10.672%	4	3	-92.763%
2025-05-12	41.9700	42.5400	41.9700	42.5400	0.000%	2	1	-93.535%