Dark

QQQ20261218P545
QQQ Dec 18 2026 545.00 Put (QQQ261218P00545000)
option OPRA

EOD

Sep 23, 2026

1.74-4.396%(-0.08)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.7600	1.7900	1.6400	1.7400	-4.396%	413	1,666	0.000%
2026-09-21	1.8700	1.8700	1.8200	1.8200	-24.481%	21	1,505	-4.396%
2026-09-18	2.4400	2.4600	2.4100	2.4100	-1.633%	14	1,526	-27.801%
2026-09-17	2.4400	2.4800	2.4400	2.4500	-18.605%	11	1,528	-28.980%
2026-09-15	2.9000	3.0100	2.9000	3.0100	+5.986%	11	1,530	-42.193%
2026-09-14	3.1000	3.1000	2.8400	2.8400	+8.397%	4	1,531	-38.732%
2026-09-11	2.6200	2.6200	2.6200	2.6200	-11.186%	21	1,530	-33.588%
2026-09-10	2.9500	2.9500	2.9400	2.9500	+5.735%	300	1,531	-41.017%
2026-09-09	2.7900	2.7900	2.7900	2.7900	+9.843%	5	1,266	-37.634%
2026-09-08	2.6200	2.6200	2.5400	2.5400	+0.395%	6	1,262	-31.496%
2026-09-04	2.5300	2.5300	2.5300	2.5300	-6.296%	2	1,262	-31.225%
2026-09-03	2.7000	2.7000	2.7000	2.7000	-5.923%	2	1,262	-35.556%
2026-08-31	2.8700	2.8700	2.8700	2.8700	-1.712%	1	1,260	-39.373%
2026-08-27	3.1000	3.1000	2.9100	2.9200	-20.652%	9	1,261	-40.411%
2026-08-25	3.6800	3.6800	3.6800	3.6800	-13.002%	1	1,261	-52.717%
2026-08-20	4.2300	4.2300	4.2300	4.2300	+2.670%	20	1,261	-58.865%
2026-08-18	4.1100	4.1800	4.0300	4.1200	+17.714%	68	1,241	-57.767%
2026-08-14	3.5000	3.5000	3.5000	3.5000	-0.285%	6	1,242	-50.286%
2026-08-13	3.5100	3.5100	3.4900	3.5100	-7.388%	3	1,244	-50.427%
2026-08-12	3.8400	3.8400	3.7900	3.7900	-8.894%	7	1,243	-54.090%
2026-08-11	4.1900	4.1900	4.1600	4.1600	-1.188%	82	1,237	-58.173%
2026-08-10	4.2100	4.2100	4.2100	4.2100	-3.661%	1	1,219	-58.670%
2026-08-07	4.3700	4.3700	4.3700	4.3700	-4.793%	1	1,218	-60.183%
2026-08-06	4.6300	4.6300	4.5900	4.5900	+1.101%	132	1,219	-62.092%
2026-08-05	4.4900	4.5900	4.4800	4.5400	-5.417%	52	1,142	-61.674%
2026-08-04	4.8000	4.8000	4.8000	4.8000	-19.328%	5	1,139	-63.750%
2026-08-03	5.9300	5.9500	5.9300	5.9500	-14.265%	7	1,144	-70.756%
2026-07-31	7.4300	7.4300	6.9100	6.9400	-8.443%	7	1,146	-74.928%
2026-07-30	8.5200	8.5200	7.5800	7.5800	-7.448%	54	1,141	-77.045%
2026-07-29	8.6700	9.7500	8.1900	8.1900	-7.458%	46	1,140	-78.755%
2026-07-24	8.7700	8.8600	8.7700	8.8500	+0.227%	33	1,134	-80.339%
2026-07-23	8.6900	8.8400	8.6900	8.8300	+24.191%	9	1,136	-80.294%
2026-07-22	7.1100	7.1100	7.1100	7.1100	-2.201%	44	1,134	-75.527%
2026-07-21	7.2700	7.2700	7.2700	7.2700	-13.349%	1	1,134	-76.066%
2026-07-17	8.6500	8.6500	8.3900	8.3900	+24.666%	5	1,134	-79.261%
2026-07-15	6.7300	6.7300	6.7300	6.7300	-11.096%	1	1,133	-74.146%
2026-07-13	7.2000	7.5700	7.0000	7.5700	+11.652%	40	1,133	-77.015%
2026-07-10	6.7800	6.7800	6.7800	6.7800	-20.609%	30	1,135	-74.336%
2026-07-07	8.5400	8.5400	8.5400	8.5400	+18.119%	1	1,165	-79.625%
2026-07-06	7.2300	7.2300	7.2300	7.2300	+0.139%	2	1,165	-75.934%
2026-07-01	7.2200	7.2200	7.2200	7.2200	0.000%	2	1,165	-75.900%
2026-06-30	7.2200	7.2200	7.2200	7.2200	-22.781%	1	1,165	-75.900%
2026-06-26	9.2200	9.4300	9.2200	9.3500	-1.579%	3	1,165	-81.390%
2026-06-25	9.9100	9.9100	9.5000	9.5000	+0.423%	9	1,164	-81.684%
2026-06-24	9.9900	10.3900	9.4600	9.4600	-9.038%	4	1,164	-81.607%
2026-06-23	10.4500	10.4500	9.7300	10.4000	+27.451%	4	1,164	-83.269%
2026-06-22	8.1600	8.1600	8.1600	8.1600	+0.617%	50	1,164	-78.676%
2026-06-17	8.1100	8.1100	8.1100	8.1100	+9.743%	1	1,164	-78.545%
2026-06-15	7.4000	7.4000	7.3900	7.3900	-20.793%	32	1,164	-76.455%
2026-06-12	9.3300	9.3300	9.3300	9.3300	-5.948%	2	1,164	-81.350%
2026-06-11	11.9700	11.9700	9.9200	9.9200	-12.982%	16	1,164	-82.460%
2026-06-10	11.4000	11.4000	11.4000	11.4000	+8.159%	4	1,163	-84.737%
2026-06-09	8.9900	12.6000	8.9100	10.5400	+14.690%	124	1,161	-83.491%
2026-06-08	9.4700	9.5500	8.9500	9.1900	-15.533%	69	1,170	-81.066%
2026-06-05	8.8500	10.8800	8.8500	10.8800	+39.666%	24	1,160	-84.007%
2026-06-04	7.9000	7.9000	7.7900	7.7900	+7.597%	10	1,160	-77.664%
2026-06-02	7.3900	7.3900	7.2400	7.2400	-0.413%	2	1,163	-75.967%
2026-06-01	7.2400	7.2700	7.2400	7.2700	+1.253%	95	1,162	-76.066%
2026-05-29	7.1800	7.1800	7.1800	7.1800	-8.883%	40	1,216	-75.766%
2026-05-26	7.9300	7.9300	7.8800	7.8800	-6.302%	77	1,256	-77.919%
2026-05-22	8.4600	8.4600	8.4100	8.4100	-8.288%	2	1,256	-79.310%
2026-05-21	9.1700	9.1700	9.1700	9.1700	-7.654%	1	1,256	-81.025%
2026-05-20	9.9300	9.9300	9.9300	9.9300	+1.846%	1	1,256	-82.477%
2026-05-19	9.7500	9.7500	9.7500	9.7500	-5.979%	10	1,257	-82.154%
2026-05-18	10.4000	10.4000	10.3700	10.3700	+4.747%	2	1,257	-83.221%
2026-05-15	9.9000	9.9000	9.9000	9.9000	+3.882%	1	1,257	-82.424%
2026-05-14	9.5400	9.5400	9.4000	9.5300	-2.256%	112	1,257	-81.742%
2026-05-13	9.7700	9.7700	9.7500	9.7500	-5.340%	200	1,058	-82.154%
2026-05-12	10.0500	10.3600	10.0500	10.3000	+6.295%	61	1,058	-83.107%
2026-05-11	9.5700	9.7300	9.5600	9.6900	-4.720%	51	1,058	-82.043%
2026-05-08	10.2900	10.3100	10.1700	10.1700	-5.219%	3	1,038	-82.891%
2026-05-07	10.7300	10.7300	10.7300	10.7300	-3.594%	4	1,038	-83.784%
2026-05-06	11.1300	11.1300	11.1300	11.1300	-5.997%	1	1,034	-84.367%
2026-05-05	11.8400	11.8400	11.8400	11.8400	-4.900%	1	1,034	-85.304%
2026-05-04	12.4500	12.4500	12.4500	12.4500	+1.055%	1	1,034	-86.024%
2026-05-01	12.0000	12.3200	12.0000	12.3200	-3.675%	2	1,043	-85.877%
2026-04-30	13.0500	13.0900	12.6900	12.7900	-10.371%	262	1,043	-86.396%
2026-04-29	14.2700	14.2700	14.2700	14.2700	+3.032%	1	954	-87.807%
2026-04-27	13.8500	13.8500	13.8500	13.8500	-0.216%	1	953	-87.437%
2026-04-24	14.1200	14.1200	13.8600	13.8800	-12.152%	31	954	-87.464%
2026-04-23	15.8000	15.8000	15.8000	15.8000	+5.544%	1	959	-88.987%
2026-04-22	15.0800	15.0800	14.9700	14.9700	-9.107%	3	960	-88.377%
2026-04-21	15.9300	16.4700	15.7600	16.4700	+8.071%	35	960	-89.435%
2026-04-20	15.2400	15.2400	15.2400	15.2400	+1.262%	7	955	-88.583%
2026-04-17	15.4500	15.4500	15.0500	15.0500	-8.953%	13	962	-88.439%
2026-04-16	16.6800	16.8400	16.5000	16.5300	-2.073%	31	961	-89.474%
2026-04-15	17.2100	17.2100	16.8000	16.8800	-4.901%	5	939	-89.692%
2026-04-14	18.2500	18.2500	17.5700	17.7500	-9.161%	8	939	-90.197%
2026-04-13	21.8500	21.8700	19.5400	19.5400	-11.383%	23	937	-91.095%
2026-04-09	22.4000	22.4000	22.0500	22.0500	-1.913%	2	943	-92.109%
2026-04-08	21.7900	22.4800	21.7900	22.4800	-21.754%	3	943	-92.260%
2026-04-07	29.5700	30.2400	28.7300	28.7300	+2.424%	16	945	-93.944%
2026-04-06	27.9200	28.4500	27.9200	28.0500	-2.503%	10	943	-93.797%
2026-04-01	28.7700	28.7700	28.7700	28.7700	-13.265%	1	939	-93.952%
2026-03-31	35.5000	35.5000	33.1700	33.1700	-15.339%	39	939	-94.754%
2026-03-30	37.7500	39.1800	37.7500	39.1800	+2.539%	11	928	-95.559%
2026-03-27	36.5400	38.9400	36.5400	38.2100	+12.714%	24	928	-95.446%
2026-03-26	31.6300	33.9000	31.6300	33.9000	+13.151%	10	925	-94.867%
2026-03-25	28.7800	29.9600	28.7800	29.9600	-1.512%	11	940	-94.192%
2026-03-24	30.4200	30.4200	30.4200	30.4200	+4.536%	1	929	-94.280%
2026-03-23	28.6700	30.6200	27.4400	29.1000	-10.406%	37	929	-94.021%
2026-03-20	31.1200	32.4800	30.7700	32.4800	+13.013%	38	929	-94.643%
2026-03-19	30.2500	30.6000	28.7400	28.7400	+8.658%	18	908	-93.946%
2026-03-18	26.4500	26.4500	26.4500	26.4500	+1.419%	3	908	-93.422%
2026-03-17	26.2200	26.2200	26.0800	26.0800	-3.407%	25	908	-93.328%
2026-03-16	27.0000	27.0000	27.0000	27.0000	-5.363%	1	913	-93.556%
2026-03-13	28.5300	28.5300	28.5300	28.5300	+1.893%	1	914	-93.901%
2026-03-12	27.2700	28.1300	27.2700	28.0000	+9.804%	8	914	-93.786%
2026-03-11	26.0000	26.0200	25.5000	25.5000	+2.823%	14	915	-93.176%
2026-03-10	24.9600	24.9600	24.8000	24.8000	-16.526%	3	911	-92.984%
2026-03-09	29.7100	29.7100	29.7100	29.7100	+8.233%	1	911	-94.143%
2026-03-06	28.5900	28.5900	27.4500	27.4500	+11.585%	53	912	-93.661%
2026-03-05	24.4000	24.6000	24.4000	24.6000	+4.815%	8	881	-92.927%
2026-03-04	25.1100	25.1100	23.4400	23.4700	-13.522%	19	875	-92.586%
2026-03-03	27.1500	27.1800	27.1400	27.1400	+9.259%	76	875	-93.589%
2026-03-02	25.9400	26.2100	24.8400	24.8400	-3.721%	34	873	-92.995%
2026-02-27	25.3300	25.8000	25.3300	25.8000	+10.398%	43	857	-93.256%
2026-02-25	23.3700	23.3700	23.3700	23.3700	-7.446%	1	814	-92.555%
2026-02-18	24.6500	25.2500	24.6500	25.2500	-3.442%	41	814	-93.109%
2026-02-17	27.0000	28.3000	26.1500	26.1500	-0.984%	7	813	-93.346%
2026-02-13	27.1500	27.1500	26.3700	26.4100	-7.333%	47	795	-93.412%
2026-02-05	28.5000	28.5000	28.5000	28.5000	+4.129%	10	795	-93.895%
2026-02-04	27.6000	27.6000	27.3400	27.3700	+9.480%	4	795	-93.643%
2026-02-03	22.7800	25.0000	22.7800	25.0000	+14.364%	4	795	-93.040%
2026-02-02	21.8600	21.8600	21.8600	21.8600	-2.367%	1	796	-92.040%
2026-01-30	21.9800	22.7100	21.8700	22.3900	+5.266%	6	797	-92.229%
2026-01-29	21.2700	21.2700	21.2700	21.2700	+6.831%	1	797	-91.819%
2026-01-28	19.9000	19.9100	19.9000	19.9100	-1.533%	8	797	-91.261%
2026-01-27	20.0700	20.2400	20.0700	20.2200	-2.742%	24	797	-91.395%
2026-01-26	20.7900	20.7900	20.7900	20.7900	-2.026%	1	779	-91.631%
2026-01-23	21.2200	21.2200	21.2200	21.2200	-9.702%	1	780	-91.800%
2026-01-21	23.5000	23.5000	23.5000	23.5000	+6.383%	1	781	-92.596%
2026-01-15	22.0900	22.0900	22.0900	22.0900	-1.163%	1	780	-92.123%
2026-01-09	22.3500	22.3500	22.3500	22.3500	+2.382%	1	780	-92.215%
2025-12-24	21.8300	21.8300	21.8300	21.8300	-0.998%	5	780	-92.029%
2025-12-23	22.6000	22.6000	22.0500	22.0500	-3.289%	16	780	-92.109%
2025-12-22	22.9300	22.9600	22.6700	22.8000	-5.119%	216	768	-92.368%
2025-12-19	24.1000	24.1500	23.9200	24.0300	-7.005%	101	558	-92.759%
2025-12-15	25.9700	26.0100	25.8400	25.8400	+12.348%	147	457	-93.266%
2025-12-10	23.0000	23.0000	23.0000	23.0000	-6.580%	1	347	-92.435%
2025-12-09	24.6200	24.6200	24.6200	24.6200	-1.323%	2	347	-92.933%
2025-12-03	24.9500	24.9500	24.9500	24.9500	+1.464%	1	347	-93.026%
2025-12-02	24.5900	24.5900	24.5900	24.5900	-4.616%	2	348	-92.924%
2025-12-01	25.7800	25.7800	25.7800	25.7800	+0.233%	1	346	-93.251%
2025-11-28	25.7200	25.7200	25.7200	25.7200	-29.534%	1	345	-93.235%
2025-11-20	36.5000	36.5000	36.5000	36.5000	+9.281%	2	345	-95.233%
2025-11-19	33.4000	33.4000	33.4000	33.4000	+3.086%	2	345	-94.790%
2025-11-17	32.4000	32.4000	32.4000	32.4000	+7.677%	2	343	-94.630%
2025-11-14	30.0900	30.0900	30.0900	30.0900	-0.033%	2	343	-94.217%
2025-11-07	32.5000	32.5000	30.1000	30.1000	+3.686%	5	341	-94.219%
2025-11-06	29.0300	29.0300	29.0300	29.0300	+20.807%	1	337	-94.006%
2025-10-28	24.0300	24.0300	24.0300	24.0300	-12.523%	1	337	-92.759%
2025-10-21	27.4700	27.4700	27.4700	27.4700	-11.729%	1	338	-93.666%
2025-10-16	31.1200	31.1200	31.1200	31.1200	-7.902%	1	337	-94.409%
2025-10-14	32.8300	33.7900	32.8300	33.7900	+6.728%	2	336	-94.851%
2025-10-10	31.6600	31.6600	31.6600	31.6600	+9.854%	1	334	-94.504%
2025-10-07	27.8000	28.8200	27.8000	28.8200	+1.229%	4	329	-93.963%
2025-10-02	28.2300	28.6300	28.2200	28.4700	-2.533%	44	329	-93.888%
2025-10-01	29.2100	29.2100	29.2100	29.2100	+0.137%	44	285	-94.043%
2025-09-30	29.3000	29.4300	29.1300	29.1700	-0.171%	26	256	-94.035%
2025-09-29	29.2200	29.2200	29.2200	29.2200	+0.828%	24	268	-94.045%
2025-09-23	28.9800	28.9800	28.9800	28.9800	-0.583%	15	244	-93.996%
2025-09-18	29.1500	29.1500	29.1500	29.1500	-4.863%	5	244	-94.031%
2025-09-17	30.6300	30.6400	30.6300	30.6400	+1.457%	6	239	-94.321%
2025-09-16	30.2000	30.2000	30.2000	30.2000	-3.913%	1	239	-94.238%
2025-09-10	31.4300	31.4300	31.4300	31.4300	-6.151%	10	239	-94.464%
2025-09-04	33.4900	33.4900	33.4900	33.4900	+3.046%	1	229	-94.804%
2025-08-13	32.5000	32.5000	32.5000	32.5000	-1.096%	1	228	-94.646%
2025-08-12	32.8600	32.8600	32.8600	32.8600	-6.648%	1	228	-94.705%
2025-08-08	35.2000	35.2000	35.2000	35.2000	+0.285%	1	229	-95.057%
2025-08-07	35.1000	35.1000	35.1000	35.1000	-7.632%	1	228	-95.043%
2025-08-06	38.0000	38.0000	38.0000	38.0000	+4.539%	1	227	-95.421%
2025-07-30	36.3500	36.3500	36.3500	36.3500	-0.137%	1	226	-95.213%
2025-07-29	36.4000	36.4000	36.4000	36.4000	-2.019%	1	226	-95.220%
2025-07-24	37.0700	37.1500	37.0700	37.1500	-5.471%	2	226	-95.316%
2025-07-22	38.9800	39.3000	38.9800	39.3000	-5.256%	3	225	-95.573%
2025-07-11	41.4600	41.4800	41.4600	41.4800	+1.369%	40	225	-95.805%
2025-07-10	41.1700	41.2600	40.9200	40.9200	-1.469%	121	205	-95.748%
2025-07-09	41.3600	42.1500	41.3100	41.5300	-1.774%	247	145	-95.810%
2025-07-08	42.2000	42.2800	41.9800	42.2800	-1.215%	15	21	-95.885%
2025-07-07	42.6700	42.8000	42.6700	42.8000	-4.079%	2	20	-95.935%
2025-07-01	44.6200	44.6200	44.6200	44.6200	+3.767%	1	20	-96.100%
2025-06-30	44.1200	44.2500	43.0000	43.0000	-3.044%	20	19	-95.953%
2025-06-27	44.5000	44.5000	44.2100	44.3500	-2.184%	19	35	-96.077%
2025-06-26	45.3600	45.3600	44.9200	45.3400	-4.608%	5	19	-96.162%
2025-06-25	46.9000	47.5300	46.9000	47.5300	-9.329%	4	17	-96.339%
2025-06-06	52.4200	52.4200	52.4200	52.4200	-2.674%	30	15	-96.681%
2025-06-05	51.8000	53.8600	51.8000	53.8600	-7.202%	17	19	-96.769%
2025-05-14	58.8700	58.8700	58.0400	58.0400	-0.803%	4	3	-97.002%
2025-05-13	60.8400	60.8400	58.1900	58.5100	-6.876%	10	4	-97.026%
2025-05-12	63.3200	63.3400	62.8300	62.8300	0.000%	4	3	-97.231%