Dark

QQQ20261218P535
QQQ Dec 18 2026 535.00 Put (QQQ261218P00535000)
option OPRA

EOD

Sep 24, 2026

1.60+1.266%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6000	1.6000	1.6000	1.6000	+1.266%	1	7,892	0.000%
2026-09-23	1.5800	1.6100	1.4700	1.5800	-5.952%	306	7,892	+1.266%
2026-09-21	1.6800	1.6800	1.6800	1.6800	-18.447%	1	7,883	-4.762%
2026-09-18	2.1800	2.2100	2.0600	2.0600	-5.069%	43	7,883	-22.330%
2026-09-17	2.2100	2.2200	2.1500	2.1700	-19.331%	31	7,871	-26.267%
2026-09-15	2.6500	2.6900	2.6500	2.6900	-2.888%	219	7,852	-40.520%
2026-09-14	2.7600	2.7700	2.7600	2.7700	+2.593%	2	7,824	-42.238%
2026-09-10	2.6400	2.7100	2.6400	2.7000	+9.756%	4	7,823	-40.741%
2026-09-09	2.4600	2.4600	2.4600	2.4600	+2.929%	2	7,825	-34.959%
2026-08-31	2.4700	2.4700	2.3900	2.3900	-6.275%	2	7,825	-33.054%
2026-08-28	2.5500	2.5500	2.5500	2.5500	-3.042%	1	7,823	-37.255%
2026-08-27	2.6300	2.6300	2.6300	2.6300	-18.576%	1	7,823	-39.163%
2026-08-26	3.2300	3.2300	3.2300	3.2300	-4.438%	1	7,823	-50.464%
2026-08-25	3.3800	3.3800	3.3800	3.3800	-9.867%	1	7,823	-52.663%
2026-08-24	3.7500	3.7500	3.7500	3.7500	+9.971%	1	7,823	-57.333%
2026-08-21	3.4500	3.4500	3.4100	3.4100	-10.026%	41	7,823	-53.079%
2026-08-20	3.7900	3.7900	3.7900	3.7900	+7.062%	2	7,863	-57.784%
2026-08-19	3.5900	3.6000	3.5100	3.5400	-5.600%	64	7,863	-54.802%
2026-08-18	3.6600	3.7500	3.6200	3.7500	+9.012%	2,051	7,863	-57.333%
2026-08-12	3.3800	3.4400	3.3800	3.4400	-7.278%	33	5,935	-53.488%
2026-08-10	3.7100	3.7100	3.7100	3.7100	-2.368%	2	5,906	-56.873%
2026-08-07	3.7900	3.8200	3.7900	3.8000	-7.543%	6	5,906	-57.895%
2026-08-06	4.2100	4.2100	4.1100	4.1100	+1.232%	196	5,914	-61.071%
2026-08-05	4.1000	4.1000	4.0400	4.0600	-3.333%	34	5,818	-60.591%
2026-08-04	4.2900	4.2900	4.2000	4.2000	-20.152%	4,001	5,806	-61.905%
2026-08-03	5.2600	5.2600	5.2600	5.2600	-25.811%	1	1,877	-69.582%
2026-07-31	7.0900	7.0900	7.0900	7.0900	-9.103%	1	1,876	-77.433%
2026-07-29	7.8000	7.8000	7.8000	7.8000	+1.828%	1	1,876	-79.487%
2026-07-27	7.2800	7.6600	7.2800	7.6600	-4.963%	4	1,875	-79.112%
2026-07-24	7.4700	8.0600	7.4700	8.0600	+2.025%	3	1,879	-80.149%
2026-07-23	8.0200	8.0200	7.7800	7.9000	+22.481%	88	1,878	-79.747%
2026-07-21	6.4500	6.4500	6.4500	6.4500	-15.132%	1	1,901	-75.194%
2026-07-17	7.6000	7.6000	7.6000	7.6000	+12.426%	3	1,902	-78.947%
2026-07-16	6.6900	6.7600	6.6900	6.7600	-0.442%	501	1,905	-76.331%
2026-07-13	6.7900	6.7900	6.7900	6.7900	+8.640%	1	1,405	-76.436%
2026-07-10	6.2500	6.2500	6.2500	6.2500	-4.434%	1	1,406	-74.400%
2026-07-09	6.6700	6.6700	6.5400	6.5400	-16.261%	5	1,406	-75.535%
2026-07-07	7.7600	7.8100	7.6600	7.8100	+19.237%	20	1,408	-79.513%
2026-06-30	6.5500	6.5500	6.5500	6.5500	-9.780%	8	1,409	-75.573%
2026-06-29	7.5100	7.5100	7.2600	7.2600	-15.385%	11	1,409	-77.961%
2026-06-26	8.5900	8.5900	8.5800	8.5800	-8.333%	6	1,407	-81.352%
2026-06-24	9.2400	9.3600	9.2400	9.3600	-2.398%	2	1,407	-82.906%
2026-06-23	9.5000	9.5900	9.5000	9.5900	+30.476%	3	1,407	-83.316%
2026-06-22	6.9900	7.3500	6.9900	7.3500	-2.906%	3	1,407	-78.231%
2026-06-17	7.5700	7.5700	7.5700	7.5700	+12.315%	3	1,431	-78.864%
2026-06-15	6.7400	6.7400	6.7400	6.7400	-23.409%	26	1,431	-76.261%
2026-06-11	10.1200	10.5000	8.8000	8.8000	-19.561%	33	1,431	-81.818%
2026-06-10	9.9500	10.9400	9.3900	10.9400	+3.208%	19	1,420	-85.375%
2026-06-09	10.6000	10.6000	10.6000	10.6000	+25.891%	1	1,420	-84.906%
2026-06-08	8.4300	8.4300	8.4200	8.4200	+18.093%	2	1,420	-80.998%
2026-06-04	7.1100	7.1300	7.1000	7.1300	-9.747%	12	1,420	-77.560%
2026-05-22	7.7100	7.9000	7.7000	7.9000	-6.509%	21	1,420	-79.747%
2026-05-21	8.4400	8.4500	8.4400	8.4500	-8.846%	20	1,409	-81.065%
2026-05-18	9.2700	9.2700	9.2700	9.2700	+0.651%	1	1,409	-82.740%
2026-05-15	9.5700	9.5700	9.2100	9.2100	+6.474%	3	1,410	-82.628%
2026-05-14	8.6800	8.6800	8.6500	8.6500	-5.154%	2	1,409	-81.503%
2026-05-13	9.1200	9.1200	9.1200	9.1200	-5.882%	5	1,414	-82.456%
2026-05-12	9.4200	9.6900	9.4200	9.6900	+9.989%	4	1,414	-83.488%
2026-05-11	9.0000	9.0000	8.7800	8.8100	-3.716%	13	1,414	-81.839%
2026-05-08	9.3500	9.3500	9.1500	9.1500	-8.225%	16	1,410	-82.514%
2026-05-07	9.7700	9.9700	9.7600	9.9700	+0.504%	8	1,396	-83.952%
2026-05-06	9.9700	9.9700	9.9200	9.9200	-12.676%	1,003	1,396	-83.871%
2026-05-04	11.5000	11.5000	11.3600	11.3600	+3.179%	3	1,423	-85.915%
2026-05-01	11.0100	11.0100	11.0100	11.0100	-5.168%	1	1,423	-85.468%
2026-04-30	11.6100	11.6100	11.6100	11.6100	-10.139%	90	1,423	-86.219%
2026-04-29	12.8500	13.0300	12.8500	12.9200	-3.003%	3	1,457	-87.616%
2026-04-28	13.3200	13.3200	13.3200	13.3200	+5.296%	1	1,488	-87.988%
2026-04-24	13.0300	13.0300	12.6200	12.6500	-5.314%	92	1,488	-87.352%
2026-04-23	13.5100	13.5100	13.3600	13.3600	-1.329%	3	1,450	-88.024%
2026-04-22	13.7000	13.7800	13.5400	13.5400	-5.182%	10	1,450	-88.183%
2026-04-21	13.8700	14.4100	13.8700	14.2800	+2.219%	32	1,455	-88.796%
2026-04-20	13.7900	14.2400	13.7900	13.9700	+0.794%	18	1,437	-88.547%
2026-04-17	13.9600	14.1900	13.7900	13.8600	-6.098%	9	1,434	-88.456%
2026-04-16	15.1000	15.1900	14.7600	14.7600	-3.529%	9	1,430	-89.160%
2026-04-15	15.6300	16.0000	15.2800	15.3000	-4.494%	45	1,431	-89.542%
2026-04-14	16.3600	16.3600	15.9400	16.0200	-11.000%	38	1,449	-90.012%
2026-04-13	19.7300	19.7300	18.0000	18.0000	-6.348%	61	1,442	-91.111%
2026-04-10	19.2400	19.2400	19.2000	19.2200	-7.596%	84	1,395	-91.675%
2026-04-08	20.2600	21.0000	20.2600	20.8000	-25.180%	13	1,440	-92.308%
2026-04-07	26.8000	27.8600	26.8000	27.8000	+8.213%	5	1,454	-94.245%
2026-04-06	25.3400	25.6900	25.2000	25.6900	-3.602%	23	1,454	-93.772%
2026-04-02	30.0600	31.1300	26.3700	26.6500	+3.375%	61	1,451	-93.996%
2026-04-01	26.2800	26.3200	25.7800	25.7800	-11.378%	32	1,451	-93.794%
2026-03-31	33.0400	33.3000	29.0900	29.0900	-15.411%	102	1,481	-94.500%
2026-03-30	33.1200	34.3900	33.1200	34.3900	-1.348%	11	1,487	-95.347%
2026-03-27	33.4500	35.2900	32.6600	34.8600	+16.784%	53	1,476	-95.410%
2026-03-26	29.2500	29.8500	29.2500	29.8500	+15.922%	4	1,436	-94.640%
2026-03-25	25.7500	25.7500	25.7500	25.7500	-10.279%	1	1,458	-93.786%
2026-03-24	29.0200	29.0200	28.7000	28.7000	+6.533%	5	1,459	-94.425%
2026-03-23	26.0000	27.2400	24.9600	26.9400	-12.162%	114	1,459	-94.061%
2026-03-20	27.1300	30.6700	27.1300	30.6700	+16.660%	117	1,555	-94.783%
2026-03-19	27.4000	27.4000	26.0100	26.2900	+2.176%	43	1,485	-93.914%
2026-03-18	24.8800	25.7300	24.8800	25.7300	+9.025%	7	1,490	-93.782%
2026-03-17	23.1700	23.6000	23.1700	23.6000	-5.826%	16	1,485	-93.220%
2026-03-16	24.1000	25.0600	23.9600	25.0600	-7.834%	44	1,491	-93.615%
2026-03-13	24.6300	28.0300	23.9300	27.1900	+15.261%	52	1,476	-94.115%
2026-03-11	23.6400	23.6800	23.3900	23.5900	+0.511%	60	1,459	-93.217%
2026-03-10	22.2400	23.4700	22.2400	23.4700	-16.179%	3	1,423	-93.183%
2026-03-09	28.0000	28.0000	28.0000	28.0000	+9.247%	1	1,422	-94.286%
2026-03-06	25.3500	25.6300	25.3100	25.6300	+15.502%	20	1,423	-93.757%
2026-03-04	22.1900	22.1900	22.1900	22.1900	-10.380%	1	1,423	-92.790%
2026-03-03	24.9900	24.9900	24.7600	24.7600	+10.142%	88	1,427	-93.538%
2026-02-26	22.4800	22.4800	22.4800	22.4800	-9.172%	3	1,356	-92.883%
2026-02-23	24.7400	24.7500	24.6000	24.7500	+0.121%	8	1,353	-93.535%
2026-02-17	24.6800	24.7200	24.6800	24.7200	-0.962%	2	1,352	-93.528%
2026-02-13	24.9600	24.9600	24.9600	24.9600	+2.044%	25	1,328	-93.590%
2026-02-12	21.0000	24.4600	21.0000	24.4600	+14.567%	87	1,328	-93.459%
2026-02-11	21.2000	21.3500	21.2000	21.3500	+2.153%	2	1,286	-92.506%
2026-02-10	20.9000	20.9000	20.9000	20.9000	-3.642%	15	1,286	-92.344%
2026-02-09	21.6900	21.6900	21.6900	21.6900	-4.617%	1	1,271	-92.623%
2026-02-06	23.7100	23.7100	22.7400	22.7400	-12.572%	5	1,271	-92.964%
2026-02-05	26.0400	26.1400	25.7900	26.0100	+11.727%	34	1,270	-93.849%
2026-02-04	21.7300	23.2800	21.7300	23.2800	+6.350%	5	1,247	-93.127%
2026-02-03	21.8900	21.8900	21.8900	21.8900	+11.399%	1	1,246	-92.691%
2026-02-02	20.1600	20.1600	19.6500	19.6500	+2.880%	2	1,247	-91.858%
2026-01-29	19.1000	19.1000	19.1000	19.1000	+5.583%	2	1,246	-91.623%
2026-01-28	18.0900	18.0900	18.0900	18.0900	-1.093%	1	1,317	-91.155%
2026-01-27	18.2900	18.2900	18.2900	18.2900	-5.478%	4	1,317	-91.252%
2026-01-22	19.3500	19.3500	19.3500	19.3500	-5.054%	1	1,313	-91.731%
2026-01-21	20.3800	20.3800	20.3800	20.3800	-9.422%	1	1,313	-92.149%
2026-01-20	22.3700	22.5000	22.3700	22.5000	+12.613%	4	1,312	-92.889%
2026-01-16	20.3400	20.3400	19.9800	19.9800	-7.628%	6	1,313	-91.992%
2026-01-14	21.6300	21.6300	21.6300	21.6300	+11.899%	1	1,313	-92.603%
2026-01-12	19.3300	19.3300	19.3300	19.3300	+2.059%	1	1,313	-91.723%
2026-01-09	18.9400	18.9400	18.9400	18.9400	-5.158%	4	1,312	-91.552%
2026-01-07	19.8500	19.9700	19.8500	19.9700	+0.605%	30	1,310	-91.988%
2026-01-06	20.6200	20.6200	19.8500	19.8500	-3.171%	4	1,304	-91.940%
2026-01-05	20.5000	20.5000	20.5000	20.5000	-6.393%	7	1,311	-92.195%
2026-01-02	20.3500	21.9000	20.3500	21.9000	+2.817%	8	1,311	-92.694%
2025-12-31	20.7500	21.3000	20.7500	21.3000	+5.498%	9	1,307	-92.488%
2025-12-30	20.1800	20.1900	20.1800	20.1900	-1.078%	2	1,307	-92.075%
2025-12-29	20.1900	20.4100	20.1900	20.4100	+3.709%	2	1,305	-92.161%
2025-12-26	19.8400	19.8400	19.6800	19.6800	-1.056%	3	1,303	-91.870%
2025-12-24	19.8900	19.8900	19.8900	19.8900	-0.798%	1	1,304	-91.956%
2025-12-23	20.1000	20.1000	20.0400	20.0500	-8.028%	73	1,304	-92.020%
2025-12-19	21.9600	22.1700	21.8000	21.8000	-6.237%	81	1,298	-92.661%
2025-12-18	23.2500	23.2500	23.2500	23.2500	-8.644%	100	1,361	-93.118%
2025-12-17	25.6500	25.6500	25.4500	25.4500	+13.718%	4	1,363	-93.713%
2025-12-10	22.3800	22.3800	22.3800	22.3800	+0.359%	100	1,362	-92.851%
2025-12-03	22.3000	22.3000	22.3000	22.3000	-0.933%	4	1,262	-92.825%
2025-12-02	22.6000	23.3000	22.5100	22.5100	-8.197%	14	1,258	-92.892%
2025-11-26	24.2300	24.5200	24.2300	24.5200	-5.255%	10	1,249	-93.475%
2025-11-25	25.8700	25.8800	25.8400	25.8800	-19.876%	21	1,249	-93.818%
2025-11-21	34.8800	34.8800	32.3000	32.3000	0.000%	2	1,239	-95.046%
2025-11-20	25.9600	32.3000	25.9600	32.3000	+6.180%	66	1,239	-95.046%
2025-11-19	30.4800	30.4800	30.4200	30.4200	+5.882%	8	1,211	-94.740%
2025-11-14	28.7300	28.7300	28.7300	28.7300	+3.606%	1	1,205	-94.431%
2025-11-13	27.0300	27.7500	27.0300	27.7300	+8.660%	5	1,205	-94.230%
2025-11-12	25.5200	25.5200	25.5200	25.5200	+3.362%	1	1,200	-93.730%
2025-11-11	24.7300	24.7300	24.6900	24.6900	+0.041%	8	1,199	-93.520%
2025-11-10	24.7400	24.7400	24.6800	24.6800	+8.246%	16	1,199	-93.517%
2025-11-03	22.8000	22.8000	22.8000	22.8000	+0.441%	10	1,173	-92.982%
2025-10-31	22.7000	22.7000	22.7000	22.7000	-2.155%	2	1,173	-92.952%
2025-10-30	22.9200	23.2000	22.9200	23.2000	+2.383%	4	1,173	-93.103%
2025-10-29	22.6600	22.6600	22.6600	22.6600	-14.361%	4	1,171	-92.939%
2025-10-23	26.5000	26.5000	26.4600	26.4600	-13.388%	71	1,111	-93.953%
2025-10-14	30.5500	30.5500	30.5500	30.5500	+3.559%	1,000	1,159	-94.763%
2025-10-10	30.0200	30.0200	29.5000	29.5000	+10.198%	2	225	-94.576%
2025-09-30	26.8700	26.9500	26.6800	26.7700	+0.601%	15	225	-94.023%
2025-09-29	26.5500	26.6900	26.1400	26.6100	-3.095%	40	225	-93.987%
2025-09-26	27.4500	27.5700	27.4500	27.4600	-2.831%	41	224	-94.173%
2025-09-25	29.5100	29.5100	28.2600	28.2600	+5.566%	25	231	-94.338%
2025-09-19	26.7700	26.7700	26.7700	26.7700	-0.446%	2	229	-94.023%
2025-09-18	26.8900	26.8900	26.8900	26.8900	-18.392%	41	227	-94.050%
2025-09-03	32.9500	32.9500	32.9500	32.9500	-1.495%	75	186	-95.144%
2025-08-06	33.4500	33.4500	33.4500	33.4500	-0.179%	1	114	-95.217%
2025-07-31	33.6900	33.7900	33.4600	33.5100	-1.845%	5	114	-95.225%
2025-07-24	34.2800	34.4100	33.8000	34.1400	-10.347%	64	113	-95.313%
2025-07-14	38.0800	38.0800	38.0800	38.0800	-0.026%	4	54	-95.798%
2025-07-10	38.2500	38.3700	38.0900	38.0900	+0.158%	50	51	-95.799%
2025-07-09	38.2500	38.2500	38.0300	38.0300	-1.400%	4	22	-95.793%
2025-07-03	38.5700	38.5700	38.5700	38.5700	-5.466%	1	22	-95.852%
2025-07-01	40.8000	40.8000	40.8000	40.8000	+1.216%	1	22	-96.078%
2025-06-30	40.4700	40.4700	40.3100	40.3100	-3.495%	2	21	-96.031%
2025-06-27	41.7600	41.7700	41.7600	41.7700	-3.265%	2	20	-96.169%
2025-06-25	43.1800	43.1800	43.1800	43.1800	-12.057%	1	19	-96.295%
2025-06-13	49.1000	49.1000	49.1000	49.1000	+3.784%	2	19	-96.741%
2025-06-12	47.0800	47.3100	47.0800	47.3100	+2.848%	2	20	-96.618%
2025-06-11	46.0000	46.0000	46.0000	46.0000	-3.625%	1	19	-96.522%
2025-06-05	47.7300	47.7300	47.7300	47.7300	-5.373%	1	18	-96.648%
2025-06-03	50.4400	50.4400	50.4400	50.4400	-3.722%	15	17	-96.828%
2025-06-02	52.3900	52.3900	52.3900	52.3900	-11.038%	15	17	-96.946%
2025-05-23	58.8900	58.8900	58.8900	58.8900	+9.951%	8	4	-97.283%
2025-05-21	53.5600	53.5600	53.5600	53.5600	0.000%	4	4	-97.013%