Dark

QQQ20261218P505
QQQ Dec 18 2026 505.00 Put (QQQ261218P00505000)
option OPRA

EOD

Sep 24, 2026

1.150.000%(0.00)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2300	1.2300	1.1500	1.1500	0.000%	47	4,214	0.000%
2026-09-23	1.1500	1.1500	1.1500	1.1500	+0.877%	3	4,235	0.000%
2026-09-22	1.1400	1.1400	1.1400	1.1400	-4.202%	5	4,232	+0.877%
2026-09-21	1.2200	1.2200	1.1900	1.1900	-23.718%	158	4,232	-3.361%
2026-09-17	1.6000	1.6100	1.5600	1.5600	-17.460%	248	4,224	-26.282%
2026-09-15	1.9500	1.9500	1.8900	1.8900	+5.587%	4	4,114	-39.153%
2026-09-14	1.9600	1.9600	1.7400	1.7900	-4.278%	517	4,114	-35.754%
2026-09-10	2.0300	2.0300	1.8700	1.8700	+5.650%	309	3,671	-38.503%
2026-09-09	1.8200	1.8200	1.7700	1.7700	+4.118%	2	3,445	-35.028%
2026-09-04	1.7000	1.7000	1.7000	1.7000	-12.821%	1	3,445	-32.353%
2026-09-01	1.9500	1.9500	1.9500	1.9500	-12.946%	10	3,445	-41.026%
2026-08-26	2.2400	2.2400	2.2400	2.2400	-5.485%	1	3,445	-48.661%
2026-08-25	2.3400	2.3700	2.3400	2.3700	-6.324%	2	3,445	-51.477%
2026-08-24	2.5500	2.5500	2.5300	2.5300	+9.524%	2	3,446	-54.545%
2026-08-14	2.3100	2.3100	2.3100	2.3100	-1.702%	2	3,444	-50.216%
2026-08-13	2.3100	2.3500	2.3100	2.3500	-5.242%	8	3,443	-51.064%
2026-08-12	2.4500	2.4800	2.4500	2.4800	-8.824%	4	3,441	-53.629%
2026-08-11	2.7200	2.7200	2.7200	2.7200	+0.741%	1	3,443	-57.721%
2026-08-10	2.7000	2.7000	2.7000	2.7000	-5.594%	1	3,444	-57.407%
2026-08-07	2.8600	2.8600	2.8600	2.8600	-13.333%	1	3,444	-59.790%
2026-08-04	3.3600	3.3800	3.3000	3.3000	-19.903%	13	3,445	-65.152%
2026-08-03	4.1200	4.1200	4.1200	4.1200	-5.721%	2	3,436	-72.087%
2026-07-31	4.6000	4.6000	4.3700	4.3700	-7.611%	40	3,435	-73.684%
2026-07-30	5.4200	5.4200	4.7300	4.7300	-12.569%	40	3,427	-75.687%
2026-07-29	6.0400	6.0400	5.4100	5.4100	-3.565%	3	3,422	-78.743%
2026-07-27	5.6100	5.6100	5.6100	5.6100	+19.362%	1	3,425	-79.501%
2026-07-22	4.8500	4.8500	4.7000	4.7000	-1.053%	2	3,426	-75.532%
2026-07-21	4.8300	4.8300	4.7300	4.7500	-15.027%	1,001	3,449	-75.789%
2026-07-17	6.0000	6.0800	5.5500	5.5900	+12.702%	1,002	4,258	-79.428%
2026-07-16	4.9000	4.9600	4.9000	4.9600	+4.863%	6	3,687	-76.815%
2026-07-15	4.7300	4.7300	4.7300	4.7300	+2.603%	1	3,687	-75.687%
2026-07-14	4.6100	4.6100	4.6100	4.6100	+2.444%	1	3,687	-75.054%
2026-07-10	4.5000	4.5000	4.5000	4.5000	-16.667%	20	3,687	-74.444%
2026-07-07	5.4600	5.4600	5.4000	5.4000	+8.434%	10	3,707	-78.704%
2026-07-06	4.9800	4.9800	4.9800	4.9800	-1.190%	1	3,707	-76.908%
2026-07-01	5.0400	5.0400	5.0400	5.0400	+0.398%	17	3,708	-77.183%
2026-06-30	5.0400	5.0400	5.0200	5.0200	-21.563%	2	3,708	-77.092%
2026-06-26	6.0700	6.4000	6.0700	6.4000	-0.156%	2	3,708	-82.031%
2026-06-25	6.1400	6.4100	6.1400	6.4100	-8.298%	61	3,708	-82.059%
2026-06-23	7.0300	7.0300	6.8500	6.9900	+25.045%	1,001	3,708	-83.548%
2026-06-18	5.5900	5.5900	5.5900	5.5900	-1.585%	30	4,393	-79.428%
2026-06-17	5.6800	5.6800	5.6800	5.6800	+3.839%	1	4,393	-79.754%
2026-06-16	5.3300	5.6100	5.3300	5.4700	+4.190%	1,007	4,393	-78.976%
2026-06-15	5.1200	5.2500	5.0400	5.2500	-18.351%	22	3,376	-78.095%
2026-06-12	6.4300	6.4300	6.4300	6.4300	-2.428%	1	3,376	-82.115%
2026-06-11	7.7200	7.7200	6.5900	6.5900	-7.832%	2	3,376	-82.549%
2026-06-10	7.1500	7.1500	7.1500	7.1500	-2.721%	1	3,375	-83.916%
2026-06-09	6.5000	7.5000	6.5000	7.3500	+36.364%	4	3,374	-84.354%
2026-06-04	5.5300	5.5300	5.3900	5.3900	+0.748%	2	3,373	-78.664%
2026-06-03	5.3500	5.3500	5.3500	5.3500	+5.731%	1	3,373	-78.505%
2026-06-02	5.0600	5.0600	5.0600	5.0600	+0.397%	1	3,374	-77.273%
2026-06-01	5.0300	5.0400	4.9600	5.0400	0.000%	7	3,375	-77.183%
2026-05-29	5.0800	5.0800	5.0400	5.0400	-10.638%	24	3,373	-77.183%
2026-05-27	5.6400	5.6400	5.6400	5.6400	+2.359%	3	3,349	-79.610%
2026-05-26	5.5100	5.5100	5.5100	5.5100	-5.812%	5	3,346	-79.129%
2026-05-22	5.8900	5.8900	5.8500	5.8500	-6.400%	1,002	3,347	-80.342%
2026-05-21	6.2500	6.2500	6.2500	6.2500	-5.589%	1	2,484	-81.600%
2026-05-20	6.6200	6.6200	6.6200	6.6200	-2.790%	3	2,484	-82.628%
2026-05-13	6.8100	6.8100	6.8100	6.8100	-5.809%	1	2,481	-83.113%
2026-05-12	7.2300	7.2300	7.2300	7.2300	+8.396%	1	2,480	-84.094%
2026-05-11	6.7400	6.7400	6.6700	6.6700	-3.052%	6	2,480	-82.759%
2026-05-08	7.1100	7.1100	6.8800	6.8800	-5.753%	4	2,485	-83.285%
2026-05-07	7.3000	7.3000	7.3000	7.3000	-2.537%	1	2,489	-84.247%
2026-05-06	7.5800	7.5800	7.4900	7.4900	-19.979%	7	2,489	-84.646%
2026-04-29	9.3600	9.3600	9.3600	9.3600	-3.704%	103	2,489	-87.714%
2026-04-28	10.1200	10.1200	9.7200	9.7200	+2.208%	8	2,442	-88.169%
2026-04-24	9.4600	9.5100	9.4600	9.5100	-8.995%	3	2,442	-87.907%
2026-04-23	9.9000	10.4500	9.9000	10.4500	+3.877%	4	2,441	-88.995%
2026-04-22	10.1600	10.1600	10.0600	10.0600	-0.691%	7	2,445	-88.569%
2026-04-17	10.1300	10.1300	10.1300	10.1300	-7.404%	1	2,439	-88.648%
2026-04-16	11.1600	11.1600	10.9400	10.9400	-4.454%	180	2,439	-89.488%
2026-04-15	11.6900	11.6900	11.4300	11.4500	-12.994%	6	2,349	-89.956%
2026-04-13	13.4900	13.4900	13.1600	13.1600	-7.649%	14	2,351	-91.261%
2026-04-10	13.9500	14.2500	13.9500	14.2500	-9.004%	5	2,347	-91.930%
2026-04-08	14.7900	15.6600	14.7900	15.6600	-22.857%	8	2,349	-92.656%
2026-04-07	21.1000	21.1000	20.3000	20.3000	+8.382%	4	2,346	-94.335%
2026-04-06	19.0000	19.0000	18.7300	18.7300	-6.584%	11	2,342	-93.860%
2026-04-02	21.2900	21.2900	20.0500	20.0500	-1.037%	2	2,334	-94.264%
2026-04-01	20.2600	20.2600	20.2600	20.2600	-5.636%	1	2,334	-94.324%
2026-03-31	24.0800	24.0800	21.4700	21.4700	-20.599%	17	2,333	-94.644%
2026-03-30	24.6100	27.0400	24.6100	27.0400	+8.377%	24	2,331	-95.747%
2026-03-27	24.9500	24.9500	24.9500	24.9500	+18.415%	75	2,310	-95.391%
2026-03-26	21.6800	21.6800	21.0700	21.0700	+6.093%	2	2,310	-94.542%
2026-03-25	19.4100	19.8700	19.4100	19.8600	-3.264%	22	2,309	-94.209%
2026-03-24	20.6200	20.8300	20.5300	20.5300	+3.792%	7	2,307	-94.398%
2026-03-23	20.0400	20.0400	19.7800	19.7800	-13.055%	2	2,309	-94.186%
2026-03-20	22.7800	22.8300	22.7500	22.7500	+24.794%	4	2,309	-94.945%
2026-03-16	19.1900	19.1900	18.2300	18.2300	-4.053%	5	2,305	-93.692%
2026-03-12	19.0000	19.0000	19.0000	19.0000	+8.820%	1	2,300	-93.947%
2026-03-11	17.4600	17.4600	17.4600	17.4600	+0.925%	1	2,301	-93.414%
2026-03-10	17.3000	17.3000	17.3000	17.3000	-13.022%	1	2,300	-93.353%
2026-03-09	20.7400	21.5100	19.8900	19.8900	-0.151%	7	2,300	-94.218%
2026-03-06	20.0400	20.0400	19.9200	19.9200	+7.676%	4	2,296	-94.227%
2026-03-05	18.5000	18.5000	18.5000	18.5000	+1.872%	1	2,292	-93.784%
2026-03-03	20.0000	20.0000	18.1600	18.1600	+2.483%	10	2,293	-93.667%
2026-03-02	17.9000	17.9900	17.7200	17.7200	-1.006%	7	2,297	-93.510%
2026-02-27	17.8500	17.9000	17.8500	17.9000	-0.721%	2	2,297	-93.575%
2026-02-24	18.0300	18.0300	18.0300	18.0300	-4.249%	2	2,295	-93.622%
2026-02-23	18.8300	18.8300	18.8300	18.8300	+4.148%	1	2,296	-93.893%
2026-02-20	18.0800	18.0800	18.0800	18.0800	+7.940%	1	2,295	-93.639%
2026-02-18	16.7500	16.7500	16.7500	16.7500	-16.250%	1	2,294	-93.134%
2026-02-17	20.0000	20.0000	20.0000	20.0000	+10.072%	1	2,294	-94.250%
2026-02-13	18.1600	18.1800	18.1500	18.1700	+0.609%	6	2,299	-93.671%
2026-02-12	18.0600	18.0600	18.0600	18.0600	+11.757%	25	2,299	-93.632%
2026-02-11	16.1600	16.1600	16.1600	16.1600	+4.460%	25	2,299	-92.884%
2026-02-10	15.4700	15.4700	15.4700	15.4700	-3.313%	5	2,274	-92.566%
2026-02-09	16.0000	16.0000	16.0000	16.0000	-5.605%	10	2,274	-92.813%
2026-02-06	18.6900	18.6900	16.9500	16.9500	-15.250%	87	2,274	-93.215%
2026-02-05	20.0000	20.0000	20.0000	20.0000	+5.708%	1	2,214	-94.250%
2026-02-04	18.9200	18.9200	18.9200	18.9200	+14.113%	3	2,214	-93.922%
2026-02-03	16.5800	16.5800	16.5800	16.5800	+12.559%	1	2,214	-93.064%
2026-01-30	14.7300	14.7300	14.7300	14.7300	+3.805%	1	2,214	-92.193%
2026-01-28	14.1900	14.1900	14.1900	14.1900	+1.940%	1	2,213	-91.896%
2026-01-27	13.9200	13.9200	13.9200	13.9200	-2.657%	226	2,213	-91.739%
2026-01-23	14.8400	14.8400	14.3000	14.3000	-3.704%	2	2,212	-91.958%
2026-01-22	14.6500	14.8500	14.6500	14.8500	-4.194%	4	2,210	-92.256%
2026-01-21	15.4600	15.5000	15.4600	15.5000	-8.824%	2	2,210	-92.581%
2026-01-20	17.0000	17.0000	17.0000	17.0000	+17.974%	4	2,208	-93.235%
2026-01-15	14.4100	14.4100	14.4100	14.4100	0.000%	1	2,208	-92.019%
2026-01-13	14.4100	14.4100	14.4100	14.4100	-0.208%	1	2,208	-92.019%
2026-01-12	14.4400	14.4400	14.4400	14.4400	0.000%	4	2,207	-92.036%
2026-01-09	14.4400	14.4400	14.4400	14.4400	-6.112%	1	2,203	-92.036%
2026-01-08	15.3800	15.3800	15.3800	15.3800	-0.710%	1	2,202	-92.523%
2026-01-05	15.4900	15.4900	15.4900	15.4900	-4.265%	2	2,199	-92.576%
2026-01-02	16.1800	16.1800	16.1800	16.1800	+4.387%	1	2,199	-92.892%
2025-12-29	15.5000	15.5000	15.5000	15.5000	+4.027%	1	2,198	-92.581%
2025-12-26	15.0200	15.0200	14.9000	14.9000	-5.815%	7	2,197	-92.282%
2025-12-22	15.7300	15.8200	15.7300	15.8200	-11.124%	47	2,195	-92.731%
2025-12-15	17.8000	17.8000	17.8000	17.8000	+0.225%	50	2,184	-93.539%
2025-12-12	17.7600	17.7600	17.7600	17.7600	+7.052%	5	2,217	-93.525%
2025-12-10	16.5900	16.5900	16.5900	16.5900	-0.659%	1	2,212	-93.068%
2025-12-05	16.7000	16.7000	16.7000	16.7000	-3.635%	1	2,211	-93.114%
2025-12-03	17.7300	17.7300	17.3300	17.3300	-4.201%	2	2,212	-93.364%
2025-12-01	18.3000	18.3000	18.0900	18.0900	+0.333%	2	2,210	-93.643%
2025-11-28	18.1100	18.1100	18.0300	18.0300	-2.541%	2	2,208	-93.622%
2025-11-26	19.0000	19.4200	18.5000	18.5000	-13.953%	3	2,207	-93.784%
2025-11-25	21.5000	21.5000	21.5000	21.5000	-0.093%	1	2,207	-94.651%
2025-11-24	21.4600	21.5200	21.4600	21.5200	-11.876%	2	2,206	-94.656%
2025-11-21	26.9000	26.9000	24.4200	24.4200	+4.270%	2	2,204	-95.291%
2025-11-20	22.9200	23.4200	22.9200	23.4200	-0.931%	3	2,204	-95.090%
2025-11-19	23.6400	23.6400	23.6400	23.6400	+14.313%	2	2,204	-95.135%
2025-11-17	20.6800	20.6800	20.6800	20.6800	-4.171%	1	2,203	-94.439%
2025-11-14	21.5800	21.5800	21.5800	21.5800	+15.587%	1	2,202	-94.671%
2025-11-10	18.6700	18.6700	18.6700	18.6700	-2.811%	5	2,201	-93.840%
2025-11-05	19.6000	19.6000	19.2100	19.2100	+6.722%	2	2,196	-94.014%
2025-11-03	18.0100	18.0100	18.0000	18.0000	+6.446%	7	2,188	-93.611%
2025-10-29	17.1000	17.1000	16.9100	16.9100	-2.141%	2	2,188	-93.199%
2025-10-28	17.1500	17.2800	17.1500	17.2800	-0.575%	2	2,188	-93.345%
2025-10-27	17.3800	17.3800	17.3800	17.3800	-6.408%	2	2,185	-93.383%
2025-10-24	18.3800	18.5700	18.3800	18.5700	-5.061%	3	2,185	-93.807%
2025-10-23	20.0800	20.4700	19.5600	19.5600	-6.546%	42	2,175	-94.121%
2025-10-22	21.3400	21.3400	20.9300	20.9300	+6.568%	2	2,181	-94.505%
2025-10-21	20.0000	20.0000	19.6400	19.6400	+1.604%	2	2,180	-94.145%
2025-10-20	19.5600	19.5600	19.3300	19.3300	-9.035%	6	2,178	-94.051%
2025-10-16	21.2500	21.2500	21.2500	21.2500	+7.323%	1	2,172	-94.588%
2025-10-10	19.8000	19.8000	19.8000	19.8000	+0.152%	5	2,171	-94.192%
2025-10-06	19.7700	19.7700	19.7700	19.7700	-2.032%	1	2,171	-94.183%
2025-10-03	19.7000	20.3300	19.7000	20.1800	+0.149%	12	2,170	-94.301%
2025-10-01	20.1500	20.1500	20.1500	20.1500	+0.249%	1	2,158	-94.293%
2025-09-29	20.1000	20.1000	20.1000	20.1000	-4.057%	1	2,159	-94.279%
2025-09-26	20.9500	20.9500	20.9500	20.9500	-3.278%	3	2,158	-94.511%
2025-09-25	21.6600	21.6600	21.6600	21.6600	+0.979%	125	2,158	-94.691%
2025-09-24	21.6100	21.6100	21.4500	21.4500	+6.083%	101	2,033	-94.639%
2025-09-22	20.2200	20.2200	20.2200	20.2200	+0.547%	1	2,033	-94.313%
2025-09-18	20.1100	20.1100	20.1100	20.1100	-4.329%	1	2,032	-94.281%
2025-09-15	20.9200	21.0200	20.9200	21.0200	-3.843%	13	2,031	-94.529%
2025-09-11	21.8600	21.8600	21.8600	21.8600	-8.267%	1	2,042	-94.739%
2025-09-05	23.7700	23.8300	23.7700	23.8300	+1.232%	72	2,041	-95.174%
2025-08-22	23.5400	23.5400	23.5400	23.5400	-10.562%	5	2,041	-95.115%
2025-08-21	26.4800	26.4800	26.3200	26.3200	+13.939%	2	2,036	-95.631%
2025-08-15	23.1000	23.1000	23.1000	23.1000	+0.435%	2	2,036	-95.022%
2025-08-14	23.4500	23.4500	23.0000	23.0000	+0.921%	8	2,035	-95.000%
2025-08-13	22.7900	22.7900	22.7900	22.7900	-9.563%	5	2,037	-94.954%
2025-08-07	25.2000	25.2000	25.2000	25.2000	-0.592%	2	2,032	-95.437%
2025-07-30	25.2400	25.3500	25.2200	25.3500	-4.340%	10	2,032	-95.464%
2025-07-21	26.5000	26.5000	26.5000	26.5000	-7.698%	3	2,032	-95.660%
2025-07-10	28.7100	28.7100	28.7100	28.7100	-1.000%	2	2,029	-95.994%
2025-07-09	29.0000	29.0000	29.0000	29.0000	-11.152%	3	2,029	-96.034%
2025-06-26	32.6400	32.6400	32.6400	32.6400	-13.168%	2	2,029	-96.477%
2025-06-18	37.5900	37.5900	37.5900	37.5900	-0.896%	3	2,026	-96.941%
2025-06-17	37.9300	37.9300	37.9300	37.9300	+2.875%	12	2,026	-96.968%
2025-06-12	36.3200	36.8700	36.3200	36.8700	+2.845%	10	2,024	-96.881%
2025-06-10	35.8500	35.8500	35.8500	35.8500	-13.070%	1	2,024	-96.792%
2025-05-30	41.1700	41.2400	41.1700	41.2400	+2.206%	12	2,023	-97.211%
2025-05-28	40.3500	40.3500	40.3500	40.3500	-4.497%	9	2,017	-97.150%
2025-05-15	42.0400	42.2500	42.0400	42.2500	-6.568%	201	2,017	-97.278%
2025-05-12	47.2500	47.2500	45.2200	45.2200	-17.961%	12	1,823	-97.457%
2025-05-09	55.2500	55.4500	55.0400	55.1200	-2.009%	80	1,814	-97.914%
2025-05-08	56.1100	56.2500	55.8600	56.2500	+0.285%	8	1,808	-97.956%
2025-05-05	56.0900	56.0900	56.0900	56.0900	0.000%	1,800	1,800	-97.950%