Dark

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

EOD

Sep 23, 2026

1.03+5.102%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.0300	1.0300	1.0300	1.0300	+5.102%	3	2,736	0.000%
2026-09-22	1.0200	1.0300	0.9800	0.9800	-10.092%	7	2,734	+5.102%
2026-09-21	1.0700	1.0900	1.0700	1.0900	-21.014%	16	2,739	-5.505%
2026-09-17	1.4000	1.4000	1.3800	1.3800	-16.867%	11	2,723	-25.362%
2026-09-16	1.6600	1.6600	1.6600	1.6600	-2.924%	1	2,713	-37.952%
2026-09-15	1.7100	1.7100	1.7100	1.7100	+11.039%	2	2,712	-39.766%
2026-09-11	1.5400	1.5400	1.5400	1.5400	-10.983%	4	2,712	-33.117%
2026-09-10	1.7800	1.7800	1.7300	1.7300	+8.805%	11	2,716	-40.462%
2026-09-09	1.6700	1.6700	1.5800	1.5900	0.000%	23	2,726	-35.220%
2026-09-08	1.5900	1.5900	1.5900	1.5900	+1.274%	5	2,733	-35.220%
2026-09-03	1.5700	1.5900	1.5700	1.5700	-13.260%	65	2,733	-34.395%
2026-09-01	1.8000	1.8100	1.6900	1.8100	+12.422%	1,512	2,668	-43.094%
2026-08-31	1.6200	1.6200	1.6100	1.6100	-2.424%	2	1,295	-36.025%
2026-08-28	1.6500	1.6500	1.6500	1.6500	-5.172%	1	1,296	-37.576%
2026-08-27	1.7400	1.7400	1.7400	1.7400	-10.309%	1	1,297	-40.805%
2026-08-26	2.0200	2.0200	1.9400	1.9400	-15.652%	2	1,298	-46.907%
2026-08-24	2.3000	2.3000	2.3000	2.3000	+5.505%	2	1,297	-55.217%
2026-08-12	2.2400	2.2400	2.1800	2.1800	-12.450%	4	1,295	-52.752%
2026-08-07	2.4900	2.4900	2.4900	2.4900	-9.455%	1	1,295	-58.635%
2026-08-04	3.0200	3.0200	2.7500	2.7500	-18.398%	2	1,296	-62.545%
2026-08-03	3.4800	3.4800	3.3700	3.3700	-20.706%	3	1,295	-69.436%
2026-07-31	4.2500	4.2500	4.2500	4.2500	-18.738%	3	1,298	-75.765%
2026-07-29	5.2300	5.2300	5.2300	5.2300	+5.657%	3	1,298	-80.306%
2026-07-28	5.5500	5.6500	4.9500	4.9500	+5.769%	145	1,296	-79.192%
2026-07-27	4.6800	4.6800	4.6800	4.6800	-10.000%	2	1,366	-77.991%
2026-07-24	5.2000	5.2000	5.2000	5.2000	-0.192%	1	1,366	-80.192%
2026-07-23	5.2100	5.2100	5.2100	5.2100	+22.877%	3	1,366	-80.230%
2026-07-22	4.2400	4.2400	4.2400	4.2400	-0.703%	3	1,363	-75.708%
2026-07-21	4.2900	4.2900	4.2700	4.2700	+1.667%	6	1,363	-75.878%
2026-07-15	4.2000	4.2000	4.2000	4.2000	-3.002%	3	1,364	-75.476%
2026-07-13	4.3300	4.3300	4.3300	4.3300	0.000%	1	1,364	-76.212%
2026-07-10	4.3300	4.3300	4.3300	4.3300	-0.460%	1	1,365	-76.212%
2026-07-09	4.3500	4.3500	4.3500	4.3500	-15.698%	1	1,365	-76.322%
2026-07-07	5.1600	5.1600	5.1600	5.1600	+13.656%	1	1,364	-80.039%
2026-07-06	4.5400	4.5400	4.5400	4.5400	-32.741%	1	1,364	-77.313%
2026-06-24	5.9800	6.7500	5.9800	6.7500	+4.167%	13	1,368	-84.741%
2026-06-23	6.4800	6.4800	6.4800	6.4800	+28.317%	2	1,361	-84.105%
2026-06-18	5.2000	5.2000	5.0500	5.0500	0.000%	11	1,357	-79.604%
2026-06-17	5.0500	5.0500	5.0500	5.0500	+12.222%	10	1,357	-79.604%
2026-06-15	4.5000	4.5000	4.5000	4.5000	-36.886%	1	1,357	-77.111%
2026-06-10	7.1300	7.1300	7.1300	7.1300	+25.528%	1	1,357	-85.554%
2026-06-08	5.6800	5.6800	5.6800	5.6800	-8.682%	5	1,357	-81.866%
2026-06-05	6.2200	6.2200	6.2200	6.2200	+22.682%	2	1,352	-83.441%
2026-05-27	5.0700	5.0700	5.0700	5.0700	-1.553%	5	1,350	-79.684%
2026-05-26	5.1500	5.1500	5.1500	5.1500	-7.040%	100	1,355	-80.000%
2026-05-21	5.8100	5.8100	5.5400	5.5400	-8.430%	9	1,277	-81.408%
2026-05-20	6.0500	6.0500	6.0500	6.0500	-8.194%	10	1,277	-82.975%
2026-05-19	6.6300	6.6300	6.5500	6.5900	+2.171%	4	1,277	-84.370%
2026-05-15	6.4500	6.4500	6.4500	6.4500	+7.500%	1	1,277	-84.031%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-2.755%	1	1,277	-82.833%
2026-05-13	6.2300	6.2300	6.1700	6.1700	+1.983%	2	1,278	-83.306%
2026-05-11	6.0700	6.0700	6.0500	6.0500	-2.733%	8	1,278	-82.975%
2026-05-08	6.3600	6.3600	6.2100	6.2200	-8.395%	805	1,286	-83.441%
2026-05-07	6.5800	6.8000	6.5800	6.7900	-2.161%	3	593	-84.831%
2026-05-06	6.9400	6.9400	6.9400	6.9400	-4.144%	1	592	-85.159%
2026-05-05	7.2400	7.2400	7.2400	7.2400	-4.485%	2	592	-85.773%
2026-05-04	7.7200	7.7500	7.5800	7.5800	-2.821%	56	592	-86.412%
2026-04-30	8.2300	8.2300	7.8000	7.8000	-14.661%	3	540	-86.795%
2026-04-28	8.9700	9.1400	8.9700	9.1400	+2.237%	2	541	-88.731%
2026-04-24	8.9400	8.9400	8.9400	8.9400	-4.283%	3	542	-88.479%
2026-04-23	9.3400	9.3400	9.3400	9.3400	-0.744%	4	542	-88.972%
2026-04-22	9.4100	9.4100	9.4100	9.4100	-2.285%	2	538	-89.054%
2026-04-21	9.6300	9.6300	9.6300	9.6300	+2.995%	14	531	-89.304%
2026-04-17	9.3700	9.5500	9.3500	9.3500	-6.219%	3	531	-88.984%
2026-04-16	10.0600	10.2200	9.9700	9.9700	-19.337%	22	529	-89.669%
2026-04-10	12.5400	12.5400	12.3600	12.3600	-13.566%	3	537	-91.667%
2026-04-08	13.2600	14.3000	13.2600	14.3000	-21.730%	17	536	-92.797%
2026-04-02	18.3500	18.3500	18.2700	18.2700	+5.546%	100	449	-94.362%
2026-04-01	18.4100	18.4100	17.3100	17.3100	-32.144%	30	449	-94.050%
2026-03-30	23.5200	25.5100	23.5200	25.5100	+13.935%	4	435	-95.962%
2026-03-27	22.3900	22.3900	22.3900	22.3900	+9.809%	1	436	-95.400%
2026-03-26	20.3900	20.3900	20.3900	20.3900	+9.037%	8	435	-94.949%
2026-03-23	17.9400	18.7000	17.9400	18.7000	-4.397%	2	430	-94.492%
2026-03-20	19.5600	19.5600	19.5600	19.5600	+1.875%	1	429	-94.734%
2026-03-19	19.2000	19.2000	19.2000	19.2000	+14.014%	1	428	-94.635%
2026-03-16	16.7300	16.8400	16.5400	16.8400	-3.881%	3	427	-93.884%
2026-03-12	17.5200	17.5300	17.5200	17.5200	+12.524%	24	425	-94.121%
2026-03-10	15.5700	15.5700	15.5700	15.5700	+4.990%	1	401	-93.385%
2026-03-04	16.3200	16.3200	14.8300	14.8300	-17.794%	4	401	-93.055%
2026-03-03	18.0400	18.0400	18.0400	18.0400	+13.459%	1	400	-94.290%
2026-03-02	15.9000	15.9000	15.9000	15.9000	-0.625%	1	401	-93.522%
2026-02-27	16.0000	16.0000	16.0000	16.0000	+5.263%	1	402	-93.563%
2026-02-26	15.7500	15.7500	15.2000	15.2000	-6.057%	2	401	-93.224%
2026-02-19	16.1600	16.1800	16.1600	16.1800	+6.728%	2	401	-93.634%
2026-02-06	15.7400	15.7400	15.1600	15.1600	+0.597%	3	400	-93.206%
2026-02-03	15.0700	15.0700	15.0700	15.0700	+3.931%	1	401	-93.165%
2026-01-30	14.2800	14.5000	14.2800	14.5000	-6.452%	2	402	-92.897%
2026-01-21	15.5000	15.5000	15.5000	15.5000	-2.821%	1	400	-93.355%
2026-01-20	15.1900	15.9500	15.1900	15.9500	+14.337%	3	399	-93.542%
2026-01-08	14.1800	14.1800	13.9500	13.9500	+6.407%	6	396	-92.616%
2026-01-07	13.6500	13.6500	13.1100	13.1100	-3.815%	23	401	-92.143%
2026-01-06	13.7200	13.7200	13.6300	13.6300	-4.885%	305	405	-92.443%
2026-01-05	14.3300	14.3300	14.3300	14.3300	-2.051%	2	652	-92.812%
2026-01-02	13.9600	14.6300	13.9500	14.6300	+2.739%	4	652	-92.960%
2025-12-31	14.2400	14.2400	14.2400	14.2400	+1.787%	2	652	-92.767%
2025-12-30	13.9900	13.9900	13.9900	13.9900	+1.820%	5	652	-92.638%
2025-12-29	13.7400	13.7400	13.7400	13.7400	+1.029%	18	652	-92.504%
2025-12-26	13.6000	13.6000	13.6000	13.6000	-1.663%	2	652	-92.426%
2025-12-23	14.2000	14.2000	13.6800	13.8300	-3.219%	15	654	-92.552%
2025-12-22	14.3600	14.5200	14.2500	14.2900	-4.733%	89	647	-92.792%
2025-12-19	15.2300	15.2300	15.0000	15.0000	-5.363%	33	580	-93.133%
2025-12-18	15.8500	15.8500	15.8500	15.8500	-1.185%	1	550	-93.502%
2025-12-17	16.0900	16.0900	16.0300	16.0400	+2.036%	75	550	-93.579%
2025-12-16	15.7200	15.7200	15.7200	15.7200	-3.321%	1	544	-93.448%
2025-12-15	16.3700	16.4600	16.1900	16.2600	+8.690%	57	544	-93.665%
2025-12-12	14.9600	14.9600	14.9600	14.9600	+1.081%	1	507	-93.115%
2025-12-11	14.8000	14.8000	14.8000	14.8000	+1.231%	6	506	-93.041%
2025-12-10	15.5800	15.5800	14.6200	14.6200	-5.981%	3	506	-92.955%
2025-12-09	15.5500	15.5500	15.5500	15.5500	-1.018%	1	506	-93.376%
2025-12-04	15.9000	15.9400	15.7100	15.7100	+0.319%	3	506	-93.444%
2025-12-02	15.7400	15.8200	15.6600	15.6600	-2.974%	7	504	-93.423%
2025-12-01	16.1400	16.1400	16.1400	16.1400	-18.894%	2	501	-93.618%
2025-11-24	19.9000	19.9000	19.9000	19.9000	-6.309%	2	501	-94.824%
2025-11-20	21.2400	21.2400	21.2400	21.2400	+7.982%	1	499	-95.151%
2025-11-17	19.6700	19.6700	19.6700	19.6700	-0.203%	1	499	-94.764%
2025-11-13	19.7100	19.7100	19.7100	19.7100	+11.735%	1	499	-94.774%
2025-11-12	17.6400	17.6400	17.6400	17.6400	+1.205%	1	498	-94.161%
2025-11-10	17.5700	17.5700	17.4200	17.4300	+7.993%	31	497	-94.091%
2025-10-30	16.1400	16.1400	16.1400	16.1400	+3.329%	1	481	-93.618%
2025-10-28	15.6200	15.6200	15.6200	15.6200	-7.190%	2	481	-93.406%
2025-10-24	16.8400	16.8400	16.8300	16.8300	-6.135%	2	481	-93.880%
2025-10-23	18.4100	18.7700	17.9300	17.9300	-2.022%	164	431	-94.255%
2025-10-20	18.3000	18.3000	18.3000	18.3000	-12.062%	1	463	-94.372%
2025-10-14	20.8100	20.8100	20.8100	20.8100	+3.378%	1	463	-95.050%
2025-10-13	20.1300	20.1300	20.1300	20.1300	+8.052%	1	462	-94.883%
2025-10-09	18.6300	18.6300	18.6300	18.6300	+3.615%	2	462	-94.471%
2025-10-08	17.9800	17.9800	17.9800	17.9800	-1.371%	4	462	-94.271%
2025-09-29	18.2300	18.2300	18.2300	18.2300	-5.003%	1	462	-94.350%
2025-09-26	19.1900	19.1900	19.1900	19.1900	-0.570%	2	463	-94.633%
2025-09-16	19.3000	19.3000	19.3000	19.3000	-3.500%	1	461	-94.663%
2025-09-10	20.0000	20.0000	20.0000	20.0000	-1.623%	1	460	-94.850%
2025-09-05	20.3300	20.3300	20.3300	20.3300	-9.201%	1	460	-94.934%
2025-08-29	22.3300	22.3900	22.2600	22.3900	+8.531%	20	449	-95.400%
2025-08-28	20.9000	20.9000	20.6300	20.6300	-11.649%	300	449	-95.007%
2025-08-20	23.6100	23.6800	23.3500	23.3500	+11.722%	244	149	-95.589%
2025-08-14	20.9000	20.9000	20.9000	20.9000	+2.451%	1	32	-95.072%
2025-08-13	20.4000	20.4000	20.4000	20.4000	-2.392%	1	31	-94.951%
2025-08-12	21.0400	21.0400	20.9000	20.9000	-8.773%	3	30	-95.072%
2025-07-28	22.9100	22.9100	22.9100	22.9100	-38.776%	4	29	-95.504%
2025-05-30	37.5300	37.5300	37.4200	37.4200	-11.306%	14	25	-97.247%
2025-05-23	42.1900	42.1900	42.1900	42.1900	+3.534%	2	19	-97.559%
2025-05-21	40.6400	40.7500	40.6400	40.7500	+7.237%	16	19	-97.472%
2025-05-14	38.5000	38.5000	38.0000	38.0000	-10.672%	4	3	-97.289%
2025-05-12	41.9700	42.5400	41.9700	42.5400	0.000%	2	1	-97.579%