Dark

QQQ20261218P525
QQQ Dec 18 2026 525.00 Put (QQQ261218P00525000)
option OPRA

EOD

Aug 6, 2026

3.70-3.141%(-0.12)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.7900	3.7900	3.7000	3.7000	-3.141%	34	2,967	0.000%
2026-08-05	3.5400	3.8200	3.5400	3.8200	+0.526%	40	2,980	-3.141%
2026-08-04	4.1500	4.1500	3.8000	3.8000	-19.321%	15	2,980	-2.632%
2026-08-03	5.4900	5.4900	4.7100	4.7100	-15.893%	9	2,980	-21.444%
2026-07-31	5.9100	6.0100	5.6000	5.6000	-6.667%	54	2,978	-33.929%
2026-07-30	6.3800	6.3800	5.9200	6.0000	-25.651%	9	2,956	-38.333%
2026-07-29	7.3000	8.0700	7.2300	8.0700	+17.638%	15	2,955	-54.151%
2026-07-28	6.8600	6.8600	6.8600	6.8600	-5.249%	1	2,946	-46.064%
2026-07-27	7.2400	7.2400	7.2400	7.2400	+3.134%	20	2,945	-48.895%
2026-07-24	7.2200	7.2200	7.0200	7.0200	-1.818%	2	2,945	-47.293%
2026-07-23	7.0700	7.1500	6.8300	7.1500	+19.167%	6	2,945	-48.252%
2026-07-22	6.0000	6.0000	6.0000	6.0000	+0.840%	2	2,949	-38.333%
2026-07-21	5.9500	5.9500	5.9500	5.9500	-14.388%	2	2,949	-37.815%
2026-07-17	7.6800	7.6800	6.6200	6.9500	+12.642%	37	2,951	-46.763%
2026-07-16	5.7400	6.1700	5.7200	6.1700	+3.177%	12	2,935	-40.032%
2026-07-15	5.9800	5.9800	5.9800	5.9800	+6.217%	1	2,942	-38.127%
2026-07-14	5.6800	5.8600	5.6300	5.6300	-2.595%	3	2,942	-34.281%
2026-07-13	5.9700	5.9700	5.7800	5.7800	+4.521%	3	2,943	-35.986%
2026-07-10	5.6500	5.6500	5.5300	5.5300	-24.864%	2	2,942	-33.092%
2026-07-08	6.8200	7.3600	6.8200	7.3600	+15.723%	8	2,942	-49.728%
2026-07-07	6.6700	7.0000	6.3600	6.3600	+7.797%	16	2,941	-41.824%
2026-07-06	6.1000	6.1100	5.9000	5.9000	-15.108%	12	2,950	-37.288%
2026-07-02	6.0900	7.2000	6.0900	6.9500	+8.424%	8	2,945	-46.763%
2026-07-01	6.4100	6.4100	6.4100	6.4100	+6.302%	3	2,945	-42.278%
2026-06-30	6.1900	6.3500	6.0300	6.0300	-8.219%	9	2,947	-38.640%
2026-06-29	6.6700	6.6700	6.5100	6.5700	-15.553%	9	2,950	-43.683%
2026-06-26	7.6300	7.7800	7.6300	7.7800	+5.850%	5	2,951	-52.442%
2026-06-25	7.3500	7.3500	7.3500	7.3500	-13.834%	1	2,949	-49.660%
2026-06-24	8.5300	8.5300	8.5300	8.5300	+0.235%	2	2,950	-56.624%
2026-06-23	8.3000	8.5100	8.3000	8.5100	+23.512%	5	2,950	-56.522%
2026-06-22	6.2600	6.8900	6.2600	6.8900	+3.144%	3	2,945	-46.299%
2026-06-18	6.6800	6.6800	6.6800	6.6800	-1.909%	2	2,939	-44.611%
2026-06-17	6.8300	6.8300	6.8100	6.8100	+11.275%	2	2,939	-45.668%
2026-06-15	6.1200	6.1200	6.1200	6.1200	-30.769%	1	2,939	-39.542%
2026-06-11	9.1100	9.1100	8.8400	8.8400	-9.147%	2	2,939	-58.145%
2026-06-10	8.8000	9.7300	8.8000	9.7300	-0.815%	8	2,939	-61.973%
2026-06-09	9.8100	9.8100	9.8100	9.8100	+30.452%	1	2,933	-62.283%
2026-06-08	7.5100	7.5200	7.5100	7.5200	+19.365%	2	2,932	-50.798%
2026-06-04	6.3000	6.3000	6.3000	6.3000	-1.869%	1	2,933	-41.270%
2026-06-03	6.4200	6.4200	6.4200	6.4200	+5.766%	1	2,933	-42.368%
2026-06-02	6.0500	6.0700	6.0500	6.0700	+1.167%	12	2,932	-39.044%
2026-06-01	5.9500	6.0000	5.9400	6.0000	-10.045%	5	2,942	-38.333%
2026-05-26	6.7200	6.7200	6.6100	6.6700	-6.188%	12	2,937	-44.528%
2026-05-22	7.0200	7.1500	7.0000	7.1100	-3.659%	12	2,940	-47.961%
2026-05-21	7.3700	7.3800	7.3700	7.3800	-7.286%	301	2,943	-49.864%
2026-05-20	7.9600	7.9600	7.9600	7.9600	-7.549%	1	2,943	-53.518%
2026-05-19	8.8300	8.8300	8.6100	8.6100	+3.361%	10	2,941	-57.027%
2026-05-18	8.3100	8.3900	8.3100	8.3300	-2.230%	4	2,941	-55.582%
2026-05-15	8.6400	8.6400	8.5200	8.5200	+6.633%	6	2,941	-56.573%
2026-05-14	7.8200	7.9900	7.8200	7.9900	-0.991%	18	2,945	-53.692%
2026-05-13	8.0700	8.0700	8.0700	8.0700	-5.393%	5	2,941	-54.151%
2026-05-12	8.5800	8.5800	8.5300	8.5300	+7.296%	15	2,941	-56.624%
2026-05-11	8.1400	8.1400	7.9500	7.9500	-5.694%	4	2,941	-53.459%
2026-05-08	8.4300	8.4300	8.4300	8.4300	-6.229%	1	2,927	-56.109%
2026-05-07	8.9300	8.9900	8.8300	8.9900	-0.773%	7	2,928	-58.843%
2026-05-06	9.2800	9.2800	9.0500	9.0600	-6.598%	13	2,923	-59.161%
2026-05-05	9.7600	9.7700	9.7000	9.7000	-5.550%	8	2,925	-61.856%
2026-05-04	10.1400	10.3800	9.9500	10.2700	+2.393%	1,051	2,926	-63.973%
2026-05-01	10.0300	10.0300	10.0300	10.0300	-4.385%	2	1,943	-63.111%
2026-04-30	11.2500	11.2500	10.4900	10.4900	-11.551%	11	1,943	-64.728%
2026-04-29	11.7700	11.8600	11.7700	11.8600	-0.503%	73	1,945	-68.803%
2026-04-28	12.1800	12.1800	11.9200	11.9200	+3.833%	16	1,946	-68.960%
2026-04-27	11.5000	11.5100	11.4000	11.4800	+0.437%	53	1,946	-67.770%
2026-04-24	11.7500	11.7500	11.4300	11.4300	-6.311%	97	1,985	-67.629%
2026-04-23	12.0600	12.2800	12.0500	12.2000	-1.135%	652	1,983	-69.672%
2026-04-22	12.6100	12.6100	12.3300	12.3400	-4.637%	5	1,361	-70.016%
2026-04-21	12.5600	12.9400	12.5600	12.9400	+0.310%	13	1,355	-71.406%
2026-04-20	12.9000	12.9000	12.9000	12.9000	+3.948%	4	1,355	-71.318%
2026-04-17	12.1800	12.4100	12.1800	12.4100	-6.832%	95	1,355	-70.185%
2026-04-16	13.6800	13.9400	13.3200	13.3200	-6.526%	39	1,264	-72.222%
2026-04-15	14.1300	14.2500	14.1300	14.2500	-1.247%	8	1,231	-74.035%
2026-04-14	15.0000	15.0000	14.4300	14.4300	-12.119%	17	1,238	-74.359%
2026-04-13	17.7900	17.7900	16.4200	16.4200	-6.010%	14	1,238	-77.467%
2026-04-10	17.4700	17.4700	17.4700	17.4700	-1.909%	3	1,238	-78.821%
2026-04-09	17.8100	17.8100	17.8100	17.8100	-4.247%	1	1,238	-79.225%
2026-04-08	18.4500	18.6000	18.4500	18.6000	-27.059%	31	1,238	-80.108%
2026-04-02	25.4400	25.5000	25.4400	25.5000	+2.698%	6	1,273	-85.490%
2026-04-01	24.9800	24.9800	23.4700	24.8300	-7.282%	20	1,273	-85.099%
2026-03-31	29.0100	29.4000	26.7800	26.7800	-19.796%	43	1,264	-86.184%
2026-03-30	31.2000	33.3900	30.7500	33.3900	+5.798%	59	1,272	-88.919%
2026-03-27	30.0000	31.5600	29.5600	31.5600	+13.281%	11	1,275	-88.276%
2026-03-26	25.6600	27.8600	25.6600	27.8600	+14.839%	28	1,277	-86.719%
2026-03-25	24.3300	24.3300	24.2600	24.2600	-6.296%	60	1,285	-84.749%
2026-03-24	26.0000	26.0000	25.3700	25.8900	+6.807%	43	1,285	-85.709%
2026-03-23	23.7200	24.2400	22.8500	24.2400	-10.322%	63	1,246	-84.736%
2026-03-20	26.2300	28.0000	25.9200	27.0300	+8.207%	62	1,282	-86.312%
2026-03-19	26.0000	26.0000	24.9800	24.9800	+4.083%	24	1,258	-85.188%
2026-03-18	22.2200	24.0000	22.2200	24.0000	+9.091%	12	1,269	-84.583%
2026-03-16	22.4000	22.7400	22.0000	22.0000	-12.698%	38	1,263	-83.182%
2026-03-13	23.0800	25.2000	23.0800	25.2000	+5.000%	31	1,237	-85.317%
2026-03-12	22.3500	24.0000	22.3500	24.0000	+15.163%	19	1,227	-84.583%
2026-03-11	20.8400	20.8400	20.8400	20.8400	+2.711%	1	1,211	-82.246%
2026-03-10	20.3300	20.3300	20.2900	20.2900	-6.065%	128	1,212	-81.764%
2026-03-09	24.8700	26.0000	21.6000	21.6000	-11.221%	6	1,091	-82.870%
2026-03-06	24.0000	24.3300	24.0000	24.3300	+9.792%	5	1,178	-84.792%
2026-03-05	21.9300	22.1600	21.9000	22.1600	+10.911%	5	1,178	-83.303%
2026-03-04	19.7700	20.0000	19.4300	19.9800	-8.767%	82	1,189	-81.481%
2026-03-03	24.8000	25.0000	21.9000	21.9000	+6.156%	335	1,158	-83.105%
2026-03-02	20.6300	20.6300	20.6300	20.6300	-2.918%	2	871	-82.065%
2026-02-26	21.2500	21.2500	21.2500	21.2500	+12.256%	1	871	-82.588%
2026-02-25	19.8200	19.8200	18.9300	18.9300	-9.209%	9	870	-80.454%
2026-02-24	21.0000	21.1000	20.6000	20.8500	-8.753%	198	870	-82.254%
2026-02-23	22.5000	22.8500	22.4500	22.8500	+12.285%	171	749	-83.807%
2026-02-20	20.3500	20.3500	20.3500	20.3500	-8.580%	5	580	-81.818%
2026-02-19	22.5000	22.5000	22.2600	22.2600	+8.798%	2	580	-83.378%
2026-02-18	20.4500	20.4600	20.4500	20.4600	-14.750%	90	579	-81.916%
2026-02-17	24.0000	24.0000	24.0000	24.0000	+5.263%	1	505	-84.583%
2026-02-13	22.8000	22.8000	22.8000	22.8000	+3.636%	1	505	-83.772%
2026-02-12	21.5000	22.0000	21.5000	22.0000	+14.883%	2	505	-83.182%
2026-02-10	19.1500	19.1500	19.1500	19.1500	-7.084%	2	504	-80.679%
2026-02-09	20.6100	20.6100	20.6100	20.6100	-3.239%	1	506	-82.048%
2026-02-06	22.0000	22.0000	21.0000	21.3000	-10.278%	3	505	-82.629%
2026-02-05	23.3000	24.5200	22.4300	23.7400	+5.511%	23	506	-84.414%
2026-02-04	20.0000	22.7000	20.0000	22.5000	+14.271%	34	498	-83.556%
2026-02-03	19.0000	20.5300	19.0000	19.6900	+12.194%	13	486	-81.209%
2026-02-02	18.7500	18.7500	17.5500	17.5500	-8.594%	9	484	-78.917%
2026-01-30	18.6700	19.2000	18.6700	19.2000	+16.434%	6	483	-80.729%
2026-01-28	16.5200	16.5200	16.4900	16.4900	-3.000%	11	482	-77.562%
2026-01-26	16.9600	17.0000	16.9600	17.0000	-6.336%	31	481	-78.235%
2026-01-22	18.1500	18.1500	18.1500	18.1500	-4.171%	1	451	-79.614%
2026-01-21	20.6700	20.8700	18.9400	18.9400	-10.954%	7	450	-80.465%
2026-01-20	20.6200	21.2700	20.2300	21.2700	+15.472%	33	451	-82.605%
2026-01-16	18.4200	18.4200	18.4200	18.4200	-0.432%	1	423	-79.913%
2026-01-15	17.6700	18.5000	17.5500	18.5000	-1.175%	32	423	-80.000%
2026-01-14	19.8000	19.8000	18.7200	18.7200	+9.410%	4	413	-80.235%
2026-01-13	17.3000	18.0000	17.1100	17.1100	-2.729%	4	413	-78.375%
2026-01-12	17.8200	17.8200	17.5900	17.5900	-5.124%	2	413	-78.965%
2026-01-09	18.5400	18.5400	18.5400	18.5400	+3.866%	1	412	-80.043%
2026-01-07	17.9700	17.9700	17.8500	17.8500	-3.722%	5	411	-79.272%
2026-01-06	18.5400	18.5400	18.5400	18.5400	-2.932%	1	407	-80.043%
2026-01-05	18.6400	19.1000	18.6400	19.1000	-5.070%	4	407	-80.628%
2026-01-02	19.4500	20.1200	19.4500	20.1200	+8.288%	3	406	-81.610%
2025-12-30	18.5800	18.5800	18.5800	18.5800	-1.537%	1	406	-80.086%
2025-12-29	18.4100	18.8700	18.4100	18.8700	+3.967%	5	405	-80.392%
2025-12-26	17.8900	18.2500	17.8900	18.1500	-1.733%	5	403	-79.614%
2025-12-23	18.4700	18.4700	18.4700	18.4700	-4.498%	2	403	-79.968%
2025-12-22	19.3400	19.3400	19.3400	19.3400	-10.338%	1	403	-80.869%
2025-12-18	21.5700	21.5700	21.5700	21.5700	-7.186%	100	403	-82.847%
2025-12-17	23.0000	23.4700	23.0000	23.2400	+4.215%	4	503	-84.079%
2025-12-16	22.3000	22.3000	22.3000	22.3000	+4.206%	1	503	-83.408%
2025-12-15	20.9700	21.6300	20.9700	21.4000	+2.392%	102	503	-82.710%
2025-12-12	20.9000	20.9000	20.9000	20.9000	+4.032%	1	402	-82.297%
2025-12-09	20.0900	20.0900	20.0900	20.0900	+1.928%	12	402	-81.583%
2025-12-05	19.8200	19.8200	19.7100	19.7100	-6.941%	2	414	-81.228%
2025-12-01	21.1800	21.1800	21.1800	21.1800	-5.065%	1	413	-82.531%
2025-11-26	22.3100	22.3100	22.3100	22.3100	-13.157%	16	398	-83.416%
2025-11-24	25.6900	25.6900	25.6900	25.6900	-16.780%	2	398	-85.598%
2025-11-21	31.6400	31.6400	30.8700	30.8700	+10.764%	4	396	-88.014%
2025-11-20	24.1000	27.8700	24.1000	27.8700	+6.293%	7	392	-86.724%
2025-11-17	26.2200	26.2200	26.2200	26.2200	+1.471%	1	390	-85.889%
2025-11-13	25.1400	25.8400	25.1400	25.8400	+13.333%	33	389	-85.681%
2025-11-11	23.3800	23.3800	22.8000	22.8000	-13.604%	3	387	-83.772%
2025-11-07	26.3900	26.3900	26.3900	26.3900	+7.802%	1	384	-85.980%
2025-11-06	24.5100	24.5100	24.4800	24.4800	+10.619%	3	385	-84.886%
2025-11-05	22.1300	22.1300	22.1300	22.1300	-4.899%	1	382	-83.281%
2025-11-04	23.2700	23.2700	23.2700	23.2700	+14.349%	1	381	-84.100%
2025-10-28	20.3500	20.3500	20.3500	20.3500	-1.880%	3	380	-81.818%
2025-10-27	20.5400	20.7400	20.5400	20.7400	-4.731%	26	371	-82.160%
2025-10-24	21.7700	21.7700	21.7700	21.7700	-6.325%	4	371	-83.004%
2025-10-23	23.8300	24.0800	23.2100	23.2400	-0.769%	168	367	-84.079%
2025-10-21	23.4200	23.4200	23.4200	23.4200	-1.679%	1	357	-84.202%
2025-10-20	23.8200	23.8200	23.8200	23.8200	-7.171%	1	357	-84.467%
2025-10-17	25.6600	25.6600	25.6600	25.6600	+2.640%	1	356	-85.581%
2025-10-15	25.0000	25.0000	25.0000	25.0000	-3.475%	10	356	-85.200%
2025-10-14	27.0000	27.0800	25.9000	25.9000	+5.844%	6	346	-85.714%
2025-10-03	24.4700	24.4700	24.4700	24.4700	+2.729%	1	346	-84.879%
2025-10-02	23.8200	23.8200	23.8200	23.8200	-3.053%	1	345	-84.467%
2025-09-29	24.6000	24.6000	24.5700	24.5700	-8.184%	40	345	-84.941%
2025-09-10	26.7600	26.7600	26.7600	26.7600	-12.234%	2	345	-86.173%
2025-09-02	32.3300	32.3300	30.4900	30.4900	+6.982%	2	343	-87.865%
2025-08-22	28.1900	28.5000	28.1900	28.5000	+5.516%	4	343	-87.018%
2025-08-13	27.0100	27.0100	27.0100	27.0100	-12.163%	1	345	-86.301%
2025-08-06	31.7000	31.7000	30.7500	30.7500	-7.519%	2	345	-87.967%
2025-08-05	33.2500	33.2500	33.2500	33.2500	+2.276%	1	343	-88.872%
2025-08-04	32.5100	32.5100	32.5100	32.5100	-8.267%	1	343	-88.619%
2025-08-01	35.5000	35.5000	35.4400	35.4400	+14.323%	2	343	-89.560%
2025-07-31	31.0000	31.0000	31.0000	31.0000	-2.331%	1	344	-88.065%
2025-07-24	31.7400	31.7400	31.7400	31.7400	-5.844%	3	344	-88.343%
2025-07-15	33.5800	33.7100	33.5800	33.7100	-1.202%	4	344	-89.024%
2025-07-14	34.6600	35.0400	33.8900	34.1200	-1.387%	52	341	-89.156%
2025-07-11	34.6000	34.6000	34.6000	34.6000	-1.115%	4	315	-89.306%
2025-07-10	34.9900	34.9900	34.9900	34.9900	+1.597%	1	311	-89.426%
2025-07-09	34.3800	34.4400	34.3800	34.4400	-3.475%	2	311	-89.257%
2025-07-08	35.6800	35.6800	35.6800	35.6800	-2.139%	1	310	-89.630%
2025-07-07	36.4600	36.4600	36.4600	36.4600	+4.470%	2	310	-89.852%
2025-07-03	34.9000	34.9000	34.9000	34.9000	-6.107%	2	306	-89.398%
2025-07-01	37.5700	37.5700	37.1700	37.1700	+0.405%	2	306	-90.046%
2025-06-30	37.2300	37.2300	37.0200	37.0200	-7.704%	2	306	-90.005%
2025-06-25	39.1400	40.1100	39.1400	40.1100	-8.299%	4	306	-90.775%
2025-06-16	43.7400	43.7400	43.7400	43.7400	-5.854%	1	304	-91.541%
2025-06-13	46.4600	46.4600	46.4600	46.4600	+6.657%	2	305	-92.036%
2025-06-12	43.5600	43.5600	43.5600	43.5600	+0.322%	1	305	-91.506%
2025-06-09	43.4600	43.5100	43.4200	43.4200	-3.511%	6	304	-91.479%
2025-06-06	44.2700	45.0000	44.2700	45.0000	+0.334%	4	304	-91.778%
2025-06-04	45.5300	45.5300	44.8500	44.8500	-2.181%	3	301	-91.750%
2025-06-03	45.8500	45.8500	45.8500	45.8500	-7.449%	1	301	-91.930%
2025-05-27	49.5400	49.5400	49.5400	49.5400	+0.691%	250	300	-92.531%
2025-05-20	49.2000	49.2000	49.2000	49.2000	+1.006%	2	52	-92.480%
2025-05-15	48.4600	48.7100	48.3100	48.7100	0.000%	52	50	-92.404%