Dark

QQQ20261218P555
QQQ Dec 18 2026 555.00 Put (QQQ261218P00555000)
option OPRA

EOD

Sep 23, 2026

1.99+1.531%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.9900	1.9900	1.9900	1.9900	+1.531%	5	9,840	0.000%
2026-09-21	2.0600	2.1000	1.9600	1.9600	-23.137%	68	9,835	+1.531%
2026-09-18	2.6300	2.7600	2.5500	2.5500	-5.904%	15	9,822	-21.961%
2026-09-17	2.8000	2.8400	2.7100	2.7100	-16.099%	36	9,839	-26.568%
2026-09-16	3.2200	3.2300	3.2200	3.2300	-5.556%	41	9,826	-38.390%
2026-09-15	3.4200	3.4200	3.4200	3.4200	-2.286%	2	9,826	-41.813%
2026-09-14	3.4700	3.5100	3.4700	3.5000	+19.048%	4	9,826	-43.143%
2026-09-11	2.9900	3.0400	2.8900	2.9400	-4.545%	26	9,825	-32.313%
2026-09-09	3.0900	3.2100	3.0800	3.0800	+3.356%	19	9,823	-35.390%
2026-09-08	2.9000	2.9900	2.9000	2.9800	+3.114%	2,002	9,835	-33.221%
2026-09-04	2.8400	2.8900	2.8200	2.8900	-3.667%	6	7,841	-31.142%
2026-09-03	3.2400	3.2400	2.9500	3.0000	-9.910%	8	7,841	-33.667%
2026-09-02	3.7000	3.7000	3.3300	3.3300	-5.932%	20	7,842	-40.240%
2026-09-01	3.2800	3.6700	3.2800	3.5400	+18.000%	14	7,839	-43.785%
2026-08-31	3.2300	3.2300	3.0000	3.0000	-5.956%	11	7,840	-33.667%
2026-08-28	3.0500	3.1900	3.0500	3.1900	-0.623%	4	7,845	-37.618%
2026-08-27	3.2300	3.2400	3.2100	3.2100	-21.324%	7	7,847	-38.006%
2026-08-25	4.1300	4.1500	4.0800	4.0800	-5.991%	4	7,849	-51.225%
2026-08-24	4.3400	4.3400	4.3400	4.3400	+3.333%	1	7,850	-54.147%
2026-08-21	4.5500	4.5500	4.2000	4.2000	-13.758%	18	7,849	-52.619%
2026-08-20	4.8100	4.9000	4.8100	4.8700	+9.438%	26	7,857	-59.138%
2026-08-19	4.3800	4.4500	4.3800	4.4500	-3.261%	2	7,858	-55.281%
2026-08-18	4.6700	4.7900	4.6000	4.6000	+15.000%	44	7,863	-56.739%
2026-08-17	3.8800	4.0000	3.8500	4.0000	-2.200%	40	7,831	-50.250%
2026-08-14	3.8700	4.0900	3.8700	4.0900	+4.071%	9	7,832	-51.345%
2026-08-13	3.9000	3.9900	3.9000	3.9300	-4.146%	18	7,836	-49.364%
2026-08-12	4.0900	4.1700	4.0700	4.1000	-12.017%	304	7,843	-51.463%
2026-08-11	4.6600	4.6600	4.6600	4.6600	+3.786%	1	7,836	-57.296%
2026-08-10	4.5100	4.5300	4.4900	4.4900	-4.873%	41	7,836	-55.679%
2026-08-07	4.6800	4.7200	4.6800	4.7200	-8.527%	12	7,806	-57.839%
2026-08-06	5.4700	5.4700	5.1600	5.1600	+3.200%	50	7,806	-61.434%
2026-08-05	5.1100	5.1100	4.9200	5.0000	-7.407%	116	7,844	-60.200%
2026-08-04	5.8000	5.8000	5.4000	5.4000	-17.431%	16	7,842	-63.148%
2026-08-03	6.6800	6.6800	6.5400	6.5400	-24.567%	8	7,839	-69.572%
2026-07-31	8.4500	8.6700	8.2200	8.6700	+3.092%	7	7,847	-77.047%
2026-07-30	9.1800	9.1800	8.4100	8.4100	-8.087%	42	7,850	-76.338%
2026-07-29	9.9200	10.9500	9.1500	9.1500	-3.684%	37	7,852	-78.251%
2026-07-28	10.6000	10.6000	9.5000	9.5000	-6.219%	11	7,841	-79.053%
2026-07-27	9.5500	10.3000	9.5500	10.1300	+6.073%	43	7,839	-80.355%
2026-07-24	10.2000	10.2000	9.5500	9.5500	-1.036%	2	7,848	-79.162%
2026-07-23	9.7200	9.7200	9.6500	9.6500	+22.152%	3	7,847	-79.378%
2026-07-21	8.3900	8.3900	7.9000	7.9000	-7.386%	13	7,845	-74.810%
2026-07-20	8.5300	8.5300	8.5300	8.5300	-7.182%	2	7,847	-76.671%
2026-07-17	10.5700	10.5700	9.1800	9.1900	+9.405%	18	7,847	-78.346%
2026-07-16	8.3800	8.5300	8.3800	8.4000	+4.738%	20	7,864	-76.310%
2026-07-14	8.0200	8.0200	8.0200	8.0200	+8.525%	1	7,853	-75.187%
2026-07-10	7.3900	7.3900	7.3900	7.3900	-7.740%	3	7,853	-73.072%
2026-07-09	8.0100	8.0100	8.0100	8.0100	-14.878%	2	7,853	-75.156%
2026-07-08	10.2000	10.2000	9.4100	9.4100	+2.617%	3	7,855	-78.852%
2026-07-07	9.4200	9.4200	9.1700	9.1700	+13.350%	2	7,854	-78.299%
2026-07-06	8.2700	8.2700	8.0000	8.0900	-16.079%	22	7,855	-75.402%
2026-07-02	9.0000	9.6400	9.0000	9.6400	+14.353%	2	7,850	-79.357%
2026-07-01	8.3300	8.6400	8.0500	8.4300	-4.313%	28	7,850	-76.394%
2026-06-30	8.8100	8.8100	8.8100	8.8100	-8.988%	12	7,858	-77.412%
2026-06-29	9.6600	9.6800	9.6400	9.6800	-9.448%	23	7,858	-79.442%
2026-06-26	11.3900	11.3900	10.6900	10.6900	+3.887%	21	7,861	-81.384%
2026-06-25	9.2600	10.4400	9.2600	10.2900	-10.522%	40	7,872	-80.661%
2026-06-24	11.2000	12.0200	10.3000	11.5000	+4.167%	7	7,883	-82.696%
2026-06-23	11.5500	11.5500	11.0400	11.0400	+25.597%	2	7,881	-81.975%
2026-06-18	9.2500	9.2500	8.7900	8.7900	-3.724%	4	7,883	-77.361%
2026-06-17	9.1300	9.1300	9.1300	9.1300	+7.412%	1	7,883	-78.204%
2026-06-16	8.2000	8.5000	8.2000	8.5000	+5.459%	24	7,883	-76.588%
2026-06-15	8.4900	8.4900	7.8300	8.0600	-21.519%	10	7,888	-75.310%
2026-06-12	10.7000	10.7000	10.2600	10.2700	-4.995%	24	7,888	-80.623%
2026-06-11	12.6000	12.6000	10.8100	10.8100	-6.163%	18	7,888	-81.591%
2026-06-09	12.1000	12.2200	11.3200	11.5200	+14.741%	283	7,897	-82.726%
2026-06-08	10.1900	10.3000	10.0400	10.0400	-10.676%	13	7,933	-80.179%
2026-06-05	9.7600	11.3400	9.6500	11.2400	+34.611%	29	7,932	-82.295%
2026-06-04	9.0000	9.0000	8.3500	8.3500	+0.845%	11	7,911	-76.168%
2026-06-03	8.0100	8.5100	8.0100	8.2800	+2.857%	60	7,921	-75.966%
2026-06-02	8.0500	8.0500	8.0500	8.0500	+1.513%	1	7,917	-75.280%
2026-06-01	7.9300	7.9300	7.9300	7.9300	-2.340%	4	7,917	-74.905%
2026-05-29	8.1200	8.1200	8.1200	8.1200	-0.612%	1	7,914	-75.493%
2026-05-28	8.4500	8.4500	8.1700	8.1700	-7.788%	4	7,915	-75.643%
2026-05-27	9.0000	9.0000	8.8600	8.8600	+1.606%	9	7,916	-77.540%
2026-05-26	8.7100	8.7200	8.6200	8.7200	-6.538%	9	7,915	-77.179%
2026-05-22	9.3300	9.3300	9.3300	9.3300	-8.976%	1	7,917	-78.671%
2026-05-21	10.2500	10.2500	10.2500	10.2500	-10.324%	1	7,917	-80.585%
2026-05-19	11.4300	11.4300	11.4300	11.4300	+1.150%	4	7,917	-82.590%
2026-05-18	11.1300	11.3000	11.1300	11.3000	-0.616%	10	7,923	-82.389%
2026-05-15	11.3900	11.3900	11.3700	11.3700	+8.700%	4	7,923	-82.498%
2026-05-14	10.6600	10.6600	10.4400	10.4600	-1.876%	26	7,922	-80.975%
2026-05-13	10.7900	10.8200	10.6600	10.6600	-7.465%	134	7,944	-81.332%
2026-05-12	11.3000	11.5200	11.3000	11.5200	+8.577%	24	7,944	-82.726%
2026-05-11	10.6200	10.6200	10.6100	10.6100	-2.928%	19	7,944	-81.244%
2026-05-08	11.4000	11.4000	10.9100	10.9300	-8.305%	67	7,907	-81.793%
2026-05-07	11.5600	12.1100	11.5600	11.9200	-0.168%	109	7,901	-83.305%
2026-05-06	12.3200	12.3200	11.9400	11.9400	-7.728%	57	7,815	-83.333%
2026-05-05	12.8800	12.9700	12.8800	12.9400	-5.754%	13	7,800	-84.621%
2026-05-04	13.6300	13.8900	13.6300	13.7300	+0.439%	621	7,794	-85.506%
2026-05-01	13.4800	13.6700	13.3600	13.6700	-6.370%	85	7,743	-85.443%
2026-04-30	15.0100	15.0100	14.6000	14.6000	-8.234%	5	7,743	-86.370%
2026-04-29	15.7600	15.9100	15.7500	15.9100	-2.452%	30	7,752	-87.492%
2026-04-28	16.0000	16.3800	16.0000	16.3100	+6.254%	3	7,738	-87.799%
2026-04-27	15.2300	15.4200	15.2300	15.3500	+0.065%	19	7,737	-87.036%
2026-04-24	15.7600	15.7700	15.3100	15.3400	-8.745%	33	7,739	-87.027%
2026-04-23	17.7400	17.7400	16.8100	16.8100	+2.563%	7	7,747	-88.162%
2026-04-22	16.5100	16.6500	16.3700	16.3900	-5.479%	16	7,747	-87.858%
2026-04-21	16.8400	17.3400	16.8400	17.3400	+0.931%	21	7,746	-88.524%
2026-04-20	17.0500	17.1800	17.0500	17.1800	+3.121%	2	7,746	-88.417%
2026-04-17	17.1200	17.1200	16.4000	16.6600	-7.854%	59	7,747	-88.055%
2026-04-16	18.9600	18.9600	18.0700	18.0800	-2.270%	49	7,714	-88.993%
2026-04-15	18.9500	19.1000	18.4800	18.5000	-5.419%	108	7,721	-89.243%
2026-04-14	20.0200	20.0200	19.4500	19.5600	-9.108%	19	7,700	-89.826%
2026-04-13	22.9500	23.0000	21.5200	21.5200	-8.581%	12	7,686	-90.753%
2026-04-10	23.0000	23.5400	22.8000	23.5400	-1.300%	34	7,674	-91.546%
2026-04-09	23.8500	23.8500	23.8500	23.8500	-5.320%	1	7,654	-91.656%
2026-04-08	23.8300	25.7200	23.8200	25.1900	-20.536%	18	7,654	-92.100%
2026-04-07	31.7500	33.8200	31.7000	31.7000	+2.423%	359	7,660	-93.722%
2026-04-06	31.5000	31.5000	30.9500	30.9500	-8.432%	3	7,430	-93.570%
2026-04-02	36.5600	36.8800	33.4000	33.8000	+4.128%	21	7,429	-94.112%
2026-04-01	32.9700	32.9700	32.4600	32.4600	-8.305%	3	7,429	-93.869%
2026-03-31	40.0000	40.0000	35.4000	35.4000	-18.414%	13	7,427	-94.379%
2026-03-30	39.1900	44.4800	39.1900	43.3900	+3.556%	25	7,418	-95.414%
2026-03-27	39.4300	42.2200	39.4300	41.9000	+20.541%	23	7,416	-95.251%
2026-03-26	34.6200	34.7600	34.6100	34.7600	+9.515%	3	7,430	-94.275%
2026-03-25	31.7400	31.7400	31.7400	31.7400	-5.112%	19	7,430	-93.730%
2026-03-24	33.4500	33.4500	33.4500	33.4500	-6.902%	6	7,416	-94.051%
2026-03-20	34.1200	36.8600	33.8200	35.9300	+7.736%	39	7,410	-94.461%
2026-03-19	32.9800	33.3500	32.9800	33.3500	+11.725%	1,001	7,393	-94.033%
2026-03-18	28.8100	29.8500	28.8100	29.8500	-6.951%	1,013	7,510	-93.333%
2026-03-13	31.4100	32.2600	31.4100	32.0800	+5.840%	1,061	8,020	-93.797%
2026-03-12	30.3100	30.3100	30.3100	30.3100	+11.639%	1	8,964	-93.435%
2026-03-10	27.1600	27.1600	27.1500	27.1500	-11.707%	2	8,965	-92.670%
2026-03-09	31.6500	31.6500	30.7500	30.7500	-2.690%	3	8,965	-93.528%
2026-03-06	30.3000	31.6000	29.9300	31.6000	+19.833%	1,040	8,970	-93.703%
2026-03-04	26.2500	26.3700	26.1300	26.3700	-7.797%	14	9,970	-92.454%
2026-03-03	30.2400	30.2400	28.5700	28.6000	-2.886%	4	9,959	-93.042%
2026-03-02	29.4500	29.4500	29.4500	29.4500	+16.819%	1	9,960	-93.243%
2026-02-25	25.2100	25.2100	25.2100	25.2100	-8.494%	1	9,958	-92.106%
2026-02-24	27.5500	27.5500	27.5500	27.5500	-7.239%	4,000	9,958	-92.777%
2026-02-23	29.4100	29.7500	29.4100	29.7000	+8.553%	3	5,961	-93.300%
2026-02-20	27.3600	27.3600	27.3600	27.3600	-5.427%	5	5,961	-92.727%
2026-02-19	28.6000	29.2100	28.2000	28.9300	+7.948%	10	5,964	-93.121%
2026-02-18	26.8000	26.8000	26.8000	26.8000	+5.803%	1	5,958	-92.575%
2026-02-12	25.6400	25.6400	25.3300	25.3300	-2.876%	2	5,957	-92.144%
2026-02-10	25.3300	26.1700	25.3300	26.0800	+4.362%	5,104	5,957	-92.370%
2026-02-09	25.0300	25.0500	24.9900	24.9900	-13.410%	5	856	-92.037%
2026-02-06	28.8600	28.8600	28.8600	28.8600	-7.352%	10	856	-93.105%
2026-02-05	31.1500	31.1500	31.1500	31.1500	+16.015%	1	852	-93.612%
2026-02-03	25.1900	26.8500	25.1900	26.8500	+15.534%	77	851	-92.588%
2026-02-02	23.2400	23.2400	23.2400	23.2400	-7.040%	1	834	-91.437%
2026-01-30	25.0000	25.0000	25.0000	25.0000	+11.111%	2	834	-92.040%
2026-01-28	22.5000	22.5000	22.5000	22.5000	+1.351%	25	834	-91.156%
2026-01-27	22.1500	22.2000	22.1500	22.2000	-2.030%	58	822	-91.036%
2026-01-26	22.6600	22.6600	22.6600	22.6600	-2.496%	1	783	-91.218%
2026-01-22	23.2400	23.2400	23.2400	23.2400	-3.126%	1	782	-91.437%
2026-01-16	23.9900	23.9900	23.9900	23.9900	+3.629%	4	778	-91.705%
2026-01-15	23.1500	23.1500	23.1500	23.1500	+1.848%	1	778	-91.404%
2026-01-12	22.7300	22.7300	22.7300	22.7300	-6.844%	1	777	-91.245%
2026-01-02	24.4000	24.4000	24.4000	24.4000	+2.780%	1	776	-91.844%
2025-12-26	23.7400	23.7400	23.7400	23.7400	-4.467%	5	776	-91.618%
2025-12-23	24.8500	24.8500	24.8500	24.8500	-0.957%	35	781	-91.992%
2025-12-22	24.7600	25.1000	24.7600	25.0900	-4.163%	5	746	-92.069%
2025-12-19	26.2900	26.2900	26.1800	26.1800	-13.711%	95	744	-92.399%
2025-12-17	30.3400	30.3400	30.3400	30.3400	+7.398%	1	649	-93.441%
2025-12-12	28.2300	28.2500	28.2300	28.2500	+7.414%	80	649	-92.956%
2025-12-11	26.3000	26.3000	26.3000	26.3000	-1.866%	1	589	-92.433%
2025-12-10	26.8000	26.8000	26.8000	26.8000	-5.401%	1	590	-92.575%
2025-12-01	28.3300	28.3300	28.3300	28.3300	-2.478%	1	589	-92.976%
2025-11-26	29.9900	29.9900	29.0500	29.0500	-5.065%	2	589	-93.150%
2025-11-25	31.7200	31.7200	30.6000	30.6000	-7.859%	24	589	-93.497%
2025-11-24	33.2100	33.2100	33.2100	33.2100	-17.182%	1	590	-94.008%
2025-11-20	35.0000	40.1000	35.0000	40.1000	+23.957%	29	590	-95.037%
2025-11-14	34.0400	34.0400	32.3500	32.3500	-1.999%	2	576	-93.849%
2025-11-13	30.6300	33.0300	30.6300	33.0100	+12.279%	44	575	-93.972%
2025-11-11	29.4000	29.4000	29.4000	29.4000	-13.859%	1	570	-93.231%
2025-11-07	34.2800	34.2800	34.1300	34.1300	+20.134%	4	570	-94.169%
2025-11-05	30.3100	30.3100	28.4100	28.4100	+2.231%	2	570	-92.995%
2025-10-31	27.7900	27.7900	27.7900	27.7900	+4.631%	1	569	-92.839%
2025-10-28	26.5600	26.5600	26.5600	26.5600	-5.782%	1	569	-92.508%
2025-10-24	28.1900	28.1900	28.1900	28.1900	-8.026%	1	569	-92.941%
2025-10-22	30.6500	30.6500	30.6500	30.6500	-16.439%	5	568	-93.507%
2025-10-14	35.6300	36.6800	35.6300	36.6800	+22.512%	2	563	-94.575%
2025-10-06	29.9400	29.9400	29.9400	29.9400	-2.539%	3	563	-93.353%
2025-10-03	30.6700	30.7200	30.6600	30.7200	-0.357%	25	566	-93.522%
2025-10-02	30.9600	30.9600	30.8300	30.8300	-2.406%	24	589	-93.545%
2025-09-29	31.5900	31.5900	31.5900	31.5900	-8.699%	1	571	-93.701%
2025-09-25	34.6000	34.6000	34.6000	34.6000	+9.598%	4	571	-94.249%
2025-09-23	31.3700	31.5700	31.3700	31.5700	+2.003%	2	567	-93.697%
2025-09-22	31.4700	31.4700	30.9500	30.9500	-1.995%	7	567	-93.570%
2025-09-19	31.5800	31.5800	31.5800	31.5800	-1.681%	1	567	-93.699%
2025-09-18	32.1200	32.1200	32.1200	32.1200	-4.773%	1	566	-93.804%
2025-09-17	33.3500	33.7300	33.3000	33.7300	+2.212%	3	566	-94.100%
2025-09-15	33.0000	33.0000	33.0000	33.0000	-19.217%	1	565	-93.970%
2025-09-02	40.8500	40.8500	40.8500	40.8500	+14.138%	1	564	-95.129%
2025-08-28	36.0000	36.0000	35.7900	35.7900	-3.139%	2	564	-94.440%
2025-08-22	37.0200	37.0500	36.9500	36.9500	-11.028%	5	563	-94.614%
2025-08-20	41.4000	41.5300	41.3100	41.5300	-1.119%	3	558	-95.208%
2025-08-06	42.0000	42.0000	42.0000	42.0000	-8.696%	1	558	-95.262%
2025-08-01	46.0000	46.0000	46.0000	46.0000	+15.578%	1	558	-95.674%
2025-07-25	39.8000	39.8000	39.8000	39.8000	-1.850%	1	559	-95.000%
2025-07-24	40.5700	40.5700	40.5500	40.5500	-4.341%	2	560	-95.092%
2025-07-23	42.2500	42.3900	42.2500	42.3900	+2.789%	2	560	-95.305%
2025-07-21	41.2400	41.2400	41.2400	41.2400	-2.506%	1	560	-95.175%
2025-07-18	42.2400	42.3000	42.2400	42.3000	-1.168%	20	559	-95.296%
2025-07-17	42.6800	42.8000	42.6800	42.8000	-3.189%	4	559	-95.350%
2025-07-16	44.2100	44.2100	44.2100	44.2100	-1.712%	1	561	-95.499%
2025-07-11	44.8800	45.2000	44.8800	44.9800	+0.694%	41	560	-95.576%
2025-07-09	44.4500	45.5600	44.0200	44.6700	-3.312%	14	540	-95.545%
2025-07-08	45.7400	46.6100	45.7300	46.2000	-0.795%	1,060	542	-95.693%
2025-07-07	46.1600	46.5700	46.1600	46.5700	-5.538%	17	14	-95.727%
2025-06-26	49.3800	49.3800	49.3000	49.3000	-11.838%	2	28	-95.963%
2025-06-12	55.9200	55.9200	55.9200	55.9200	-3.702%	15	27	-96.441%
2025-06-05	56.2700	58.0700	56.2700	58.0700	-1.241%	10	12	-96.573%
2025-06-03	58.8000	58.8000	58.8000	58.8000	-3.906%	7	7	-96.616%
2025-06-02	62.0400	62.0400	59.5000	61.1900	0.000%	9	7	-96.748%