Dark

QQQ20261218P565
QQQ Dec 18 2026 565.00 Put (QQQ261218P00565000)
option OPRA

EOD

Sep 24, 2026

2.38+9.174%(+0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3200	2.3800	2.2600	2.3800	+9.174%	15	4,678	0.000%
2026-09-23	2.1600	2.2200	2.1600	2.1800	+3.810%	16	4,663	+9.174%
2026-09-22	2.1100	2.1100	2.1000	2.1000	-3.670%	11	4,661	+13.333%
2026-09-21	2.3000	2.3000	2.1800	2.1800	-21.583%	12	4,662	+9.174%
2026-09-18	2.8500	3.1000	2.7800	2.7800	-7.333%	59	4,655	-14.388%
2026-09-17	3.1200	3.1300	3.0000	3.0000	-24.812%	4	4,621	-20.667%
2026-09-16	3.6300	4.2100	3.6300	3.9900	+4.724%	21	4,617	-40.351%
2026-09-15	3.8100	3.8100	3.8100	3.8100	+4.098%	1	4,626	-37.533%
2026-09-14	3.9400	3.9400	3.5400	3.6600	+7.647%	6	4,627	-34.973%
2026-09-11	3.3900	3.4000	3.2800	3.4000	-11.688%	7	4,627	-30.000%
2026-09-10	3.8700	3.8700	3.8500	3.8500	+10.951%	4	4,627	-38.182%
2026-09-09	3.5700	3.5700	3.4600	3.4700	+6.769%	13	4,625	-31.412%
2026-09-08	3.2700	3.2900	3.2300	3.2500	+3.503%	7	4,614	-26.769%
2026-09-04	3.1400	3.1400	3.1400	3.1400	-7.375%	1	4,614	-24.204%
2026-09-03	3.3200	3.3900	3.3200	3.3900	-10.554%	4	4,614	-29.794%
2026-09-02	3.7900	3.7900	3.7300	3.7900	-7.108%	7	4,614	-37.203%
2026-09-01	3.8900	4.0800	3.6400	4.0800	+20.000%	16	4,612	-41.667%
2026-08-31	3.6600	3.6600	3.4000	3.4000	-9.574%	43	4,605	-30.000%
2026-08-28	3.5400	3.7600	3.3400	3.7600	+6.516%	17	4,601	-36.702%
2026-08-27	3.9200	3.9200	3.5300	3.5300	-19.773%	17	4,610	-32.578%
2026-08-26	4.4400	4.4400	4.3400	4.4000	-4.348%	5	4,616	-45.909%
2026-08-25	4.7700	4.7700	4.5900	4.6000	-5.350%	21	4,630	-48.261%
2026-08-24	4.9600	5.1000	4.8300	4.8600	+1.250%	12	4,616	-51.029%
2026-08-21	4.7800	4.8000	4.7600	4.8000	-10.615%	5	4,614	-50.417%
2026-08-20	5.1800	5.3700	5.1800	5.3700	+8.704%	9	4,614	-55.680%
2026-08-19	4.9400	4.9400	4.9400	4.9400	-2.756%	4	4,611	-51.822%
2026-08-18	5.1100	5.1400	5.0300	5.0800	+12.639%	18	4,615	-53.150%
2026-08-17	4.2100	4.5100	4.2100	4.5100	+0.670%	19	4,613	-47.228%
2026-08-14	4.3600	4.6400	4.3400	4.4800	+1.818%	14	4,602	-46.875%
2026-08-13	4.3900	4.4100	4.3300	4.4000	-5.579%	39	4,595	-45.909%
2026-08-12	4.5000	4.9200	4.5000	4.6600	-9.515%	12	4,618	-48.927%
2026-08-11	5.3300	5.3300	5.1500	5.1500	+1.179%	9	4,614	-53.786%
2026-08-10	5.1300	5.1800	5.0900	5.0900	-0.973%	9	4,614	-53.242%
2026-08-07	5.4500	5.4500	5.1400	5.1400	-10.919%	105	4,615	-53.696%
2026-08-06	6.0300	6.0300	5.7400	5.7700	+2.852%	52	4,610	-58.752%
2026-08-05	5.5600	5.6200	5.4500	5.6100	-1.923%	61	4,609	-57.576%
2026-08-04	6.2300	6.2300	5.7200	5.7200	-22.071%	25	4,613	-58.392%
2026-08-03	8.1200	8.1200	7.2900	7.3400	-15.826%	63	4,599	-67.575%
2026-07-31	8.2300	9.5400	8.2300	8.7200	-5.217%	28	4,595	-72.706%
2026-07-30	10.5600	10.5600	9.2000	9.2000	-27.388%	23	4,608	-74.130%
2026-07-29	11.1100	12.6700	10.2400	12.6700	+17.206%	850	4,604	-81.215%
2026-07-28	11.5000	11.5000	10.8100	10.8100	+1.789%	5	3,957	-77.983%
2026-07-27	11.1500	11.4000	10.6200	10.6200	-4.324%	24	3,956	-77.589%
2026-07-24	10.9300	11.3900	10.3500	11.1000	0.000%	25	3,937	-78.559%
2026-07-23	10.2000	11.1200	10.2000	11.1000	+24.439%	62	3,932	-78.559%
2026-07-22	8.8000	8.9300	8.7200	8.9200	+0.677%	7	3,952	-73.318%
2026-07-21	9.0800	9.1300	8.8600	8.8600	-8.566%	7	3,951	-73.138%
2026-07-20	9.9500	9.9500	9.6600	9.6900	-10.773%	6	3,950	-75.439%
2026-07-17	10.4600	10.8600	10.3400	10.8600	+14.316%	5	3,945	-78.085%
2026-07-16	8.7600	9.5000	8.7600	9.5000	+9.827%	21	3,948	-74.947%
2026-07-15	8.9600	8.9600	8.4600	8.6500	+0.581%	5	3,927	-72.486%
2026-07-14	8.5500	8.7400	8.5400	8.6000	-7.725%	15	3,927	-72.326%
2026-07-13	8.7500	9.3200	8.7500	9.3200	+11.885%	3	3,920	-74.464%
2026-07-10	8.4000	8.4000	8.3300	8.3300	-5.982%	5	3,920	-71.429%
2026-07-09	9.0100	9.0100	8.8400	8.8600	-13.137%	24	3,920	-73.138%
2026-07-08	10.2800	11.0900	10.1900	10.2000	+2.102%	58	3,900	-76.667%
2026-07-07	10.5000	10.5000	9.5400	9.9900	+8.824%	6	3,882	-76.176%
2026-07-06	9.0800	9.1800	9.0100	9.1800	-12.321%	10	3,884	-74.074%
2026-07-02	9.0600	10.9200	9.0600	10.4700	+13.067%	31	3,879	-77.268%
2026-07-01	9.0400	9.2600	9.0400	9.2600	+5.227%	15	3,879	-74.298%
2026-06-30	9.0000	9.0300	8.8000	8.8000	-9.744%	7	3,868	-72.955%
2026-06-29	10.6500	10.6900	9.7500	9.7500	-15.365%	16	3,864	-75.590%
2026-06-26	11.1400	11.5800	11.1400	11.5200	+4.348%	10	3,867	-79.340%
2026-06-25	10.5300	11.9800	10.5300	11.0400	-16.805%	10	3,858	-78.442%
2026-06-24	11.6700	13.2700	11.6000	13.2700	+5.990%	19	3,857	-82.065%
2026-06-23	11.7700	12.6300	11.7700	12.5200	+28.410%	44	3,854	-80.990%
2026-06-22	9.0700	9.9800	9.0400	9.7500	-1.216%	26	3,872	-75.590%
2026-06-18	9.8900	9.8900	9.6900	9.8700	+1.753%	30	3,881	-75.887%
2026-06-17	9.6000	10.2600	9.6000	9.7000	+0.310%	6	3,881	-75.464%
2026-06-16	9.5700	9.8800	9.5700	9.6700	+9.886%	25	3,881	-75.388%
2026-06-15	9.1700	9.1700	8.6300	8.8000	-21.429%	15	3,795	-72.955%
2026-06-12	11.2300	11.3800	11.2000	11.2000	-4.110%	76	3,795	-78.750%
2026-06-11	14.3900	14.3900	11.6800	11.6800	-19.281%	14	3,795	-79.623%
2026-06-10	12.7700	14.4700	12.7700	14.4700	+13.401%	8	3,796	-83.552%
2026-06-09	10.4400	15.1300	10.4400	12.7600	+14.645%	14	3,800	-81.348%
2026-06-08	11.6400	11.6400	11.1300	11.1300	-12.637%	31	3,809	-78.616%
2026-06-05	10.0100	12.7400	10.0100	12.7400	+40.618%	64	3,839	-81.319%
2026-06-04	9.4900	9.4900	9.0500	9.0600	-0.875%	6	3,781	-73.731%
2026-06-03	9.1900	9.3000	9.0500	9.1400	+6.403%	31	3,781	-73.961%
2026-06-01	8.7300	8.7300	8.5900	8.5900	-2.052%	3	3,776	-72.293%
2026-05-29	8.7700	8.7700	8.7700	8.7700	-2.879%	2	3,774	-72.862%
2026-05-28	9.3900	9.3900	9.0300	9.0300	-7.763%	47	3,774	-73.643%
2026-05-27	9.7300	9.7900	9.7300	9.7900	+2.086%	2	3,807	-75.689%
2026-05-26	9.5000	9.6000	9.5000	9.5900	-4.861%	14	3,807	-75.182%
2026-05-22	10.1600	10.1600	10.0800	10.0800	-11.033%	29	3,808	-76.389%
2026-05-21	11.2700	11.3300	11.2700	11.3300	-0.527%	5	3,808	-78.994%
2026-05-20	11.8500	11.8500	11.3900	11.3900	-4.686%	14	3,808	-79.104%
2026-05-19	11.8300	12.1300	11.8300	11.9500	+0.336%	12	3,812	-80.084%
2026-05-18	12.2900	12.5600	11.9100	11.9100	-2.537%	6	3,812	-80.017%
2026-05-15	12.7000	12.7000	12.0200	12.2200	+7.381%	209	3,812	-80.524%
2026-05-14	11.6900	11.6900	11.3800	11.3800	-3.396%	11	3,713	-79.086%
2026-05-13	12.1200	12.1200	11.7400	11.7800	-5.760%	2,795	1,159	-79.796%
2026-05-12	11.9600	12.5000	11.9600	12.5000	+3.050%	2	1,159	-80.960%
2026-05-08	12.2500	12.2500	12.1300	12.1300	-8.660%	414	1,159	-80.379%
2026-05-06	13.6900	13.6900	13.1700	13.2800	-7.906%	9	753	-82.078%
2026-05-05	14.2800	14.4200	14.2800	14.4200	-1.368%	99	754	-83.495%
2026-05-04	14.6900	14.6900	14.3900	14.6200	-0.747%	9	840	-83.721%
2026-05-01	14.5100	14.7300	14.5100	14.7300	-4.968%	95	748	-83.842%
2026-04-30	15.9900	15.9900	15.5000	15.5000	-9.038%	15	748	-84.645%
2026-04-29	17.0400	17.0400	17.0400	17.0400	-5.333%	1	733	-86.033%
2026-04-28	17.7700	18.0500	17.7700	18.0000	+7.463%	504	733	-86.778%
2026-04-27	17.1400	17.1400	16.7000	16.7500	-0.770%	5	1,133	-85.791%
2026-04-24	16.8800	16.8800	16.8800	16.8800	-8.011%	1	1,131	-85.900%
2026-04-23	17.6600	18.9200	17.6600	18.3500	+1.158%	53	1,131	-87.030%
2026-04-22	18.5800	18.5800	18.1400	18.1400	-2.578%	8	1,080	-86.880%
2026-04-21	18.8300	18.8300	18.6200	18.6200	-0.693%	3	1,077	-87.218%
2026-04-20	18.6500	18.9700	18.6000	18.7500	+2.403%	15	1,077	-87.307%
2026-04-17	18.6400	18.6400	18.0500	18.3100	-8.769%	36	1,074	-87.002%
2026-04-16	20.6200	20.6200	20.0700	20.0700	-5.553%	5	1,091	-88.142%
2026-04-15	21.3400	21.3400	21.2500	21.2500	-2.299%	2	1,088	-88.800%
2026-04-14	22.2000	22.2000	21.6900	21.7500	-17.395%	505	1,088	-89.057%
2026-04-09	28.0700	28.0700	26.1200	26.3300	-8.576%	24	671	-90.961%
2026-04-08	26.6000	28.8000	26.3800	28.8000	-21.462%	19	659	-91.736%
2026-04-07	35.5100	36.8200	35.5100	36.6700	+8.975%	7	664	-93.510%
2026-04-06	34.3000	34.5900	33.6500	33.6500	-6.993%	26	659	-92.927%
2026-04-02	41.3400	41.3400	35.7400	36.1800	+0.500%	41	646	-93.422%
2026-04-01	35.8600	36.1500	35.8600	36.0000	-7.598%	6	646	-93.389%
2026-03-31	42.6500	42.8900	38.9600	38.9600	-8.908%	28	641	-93.891%
2026-03-30	42.7700	42.7700	42.7700	42.7700	-6.268%	1	633	-94.435%
2026-03-27	42.7500	45.7100	42.6600	45.6300	+12.946%	39	634	-94.784%
2026-03-26	37.8700	40.6500	37.8700	40.4000	+13.070%	36	618	-94.109%
2026-03-25	35.0100	35.9400	35.0100	35.7300	-3.432%	134	617	-93.339%
2026-03-24	37.5000	37.5000	36.0000	37.0000	+3.381%	11	483	-93.568%
2026-03-23	33.9800	35.7900	33.9800	35.7900	-9.621%	25	481	-93.350%
2026-03-20	39.6500	40.0000	39.6000	39.6000	+11.549%	8	481	-93.990%
2026-03-19	36.5000	36.5000	35.5000	35.5000	+8.034%	6	475	-93.296%
2026-03-18	31.1600	32.8600	31.1600	32.8600	+3.856%	2	474	-92.757%
2026-03-16	31.7100	32.2000	31.6400	31.6400	-9.237%	65	475	-92.478%
2026-03-13	34.6500	35.9000	34.4100	34.8600	+5.668%	21	426	-93.173%
2026-03-12	32.9900	32.9900	32.9900	32.9900	+8.914%	1	420	-92.786%
2026-03-11	30.2900	30.2900	30.2900	30.2900	-1.142%	4	420	-92.143%
2026-03-10	29.5700	30.6400	29.5700	30.6400	-4.250%	4	420	-92.232%
2026-03-09	34.5500	34.5500	32.0000	32.0000	-5.882%	3	420	-92.563%
2026-03-06	32.1700	34.1500	32.1700	34.0000	+18.426%	67	451	-93.000%
2026-03-04	28.7300	28.7300	28.7100	28.7100	-14.170%	2	449	-91.710%
2026-03-03	34.7600	34.7600	33.4500	33.4500	+8.780%	4	449	-92.885%
2026-03-02	30.7500	30.7500	30.7500	30.7500	+1.619%	5	448	-92.260%
2026-02-27	30.2600	30.2600	30.2600	30.2600	-6.287%	5	453	-92.135%
2026-02-23	32.3300	32.3500	32.2900	32.2900	+7.633%	13	448	-92.629%
2026-02-20	30.3000	30.3000	30.0000	30.0000	-4.000%	3	439	-92.067%
2026-02-19	31.2000	31.2500	31.2000	31.2500	+4.936%	4	440	-92.384%
2026-02-18	29.7800	29.7800	29.7800	29.7800	-13.956%	1	440	-92.008%
2026-02-17	35.0000	35.0000	34.4600	34.6100	+5.358%	201	440	-93.123%
2026-02-13	34.0000	34.0000	32.5700	32.8500	+2.560%	10	336	-92.755%
2026-02-12	27.6700	32.0300	27.6700	32.0300	-8.039%	45	336	-92.569%
2026-02-05	34.8300	34.8300	34.8300	34.8300	+10.853%	1	320	-93.167%
2026-02-04	31.4200	31.4200	31.4200	31.4200	+11.300%	1	319	-92.425%
2026-02-03	28.7400	28.7400	28.2300	28.2300	+8.452%	2	318	-91.569%
2026-01-29	27.0000	27.0000	26.0300	26.0300	+4.412%	2	317	-90.857%
2026-01-28	23.6600	24.9300	23.6600	24.9300	-6.839%	4	316	-90.453%
2026-01-16	26.7600	26.7600	26.7600	26.7600	+7.470%	1	320	-91.106%
2026-01-12	25.6800	25.6800	24.9000	24.9000	-0.599%	3	320	-90.442%
2026-01-09	25.0500	25.0500	25.0500	25.0500	-9.041%	1	320	-90.499%
2026-01-08	27.5400	27.5400	27.5400	27.5400	+0.990%	350	319	-91.358%
2026-01-05	27.2700	27.2700	27.2700	27.2700	+4.203%	2	669	-91.272%
2026-01-02	26.1700	26.1700	26.1700	26.1700	-6.502%	2	669	-90.906%
2025-12-31	27.3800	27.9900	27.3700	27.9900	+6.184%	6	671	-91.497%
2025-12-30	26.3600	26.3600	26.3600	26.3600	-0.152%	50	671	-90.971%
2025-12-23	27.5400	27.5400	26.3700	26.4000	-3.825%	10	621	-90.985%
2025-12-22	27.4600	27.4600	27.4500	27.4500	-9.704%	40	624	-91.330%
2025-12-18	30.3000	30.4000	30.3000	30.4000	-3.092%	3	634	-92.171%
2025-12-16	30.8400	31.3700	30.8400	31.3700	+5.339%	3	631	-92.413%
2025-12-15	29.7800	29.7800	29.7800	29.7800	-3.374%	1	631	-92.008%
2025-12-12	31.5900	31.7200	30.8200	30.8200	+12.441%	5	630	-92.278%
2025-12-10	28.9900	28.9900	27.4100	27.4100	-6.259%	27	631	-91.317%
2025-12-08	27.9200	29.2400	27.9200	29.2400	+2.381%	17	613	-91.860%
2025-12-05	28.6600	28.6600	28.5600	28.5600	-3.416%	2	608	-91.667%
2025-12-04	29.5700	29.5700	29.5700	29.5700	+1.755%	1	606	-91.951%
2025-12-03	29.0600	29.0600	29.0600	29.0600	-0.988%	1	605	-91.810%
2025-12-02	29.4000	29.4000	29.0600	29.3500	-3.644%	25	605	-91.891%
2025-12-01	31.1400	31.1400	30.3600	30.4600	-0.652%	9	595	-92.186%
2025-11-28	30.5300	30.6600	30.3200	30.6600	-3.097%	39	594	-92.237%
2025-11-26	31.4100	31.6400	31.4100	31.6400	-5.580%	13	563	-92.478%
2025-11-25	33.5000	33.5200	33.4800	33.5100	-7.380%	13	563	-92.898%
2025-11-24	36.1800	36.1800	36.1800	36.1800	-16.405%	4	551	-93.422%
2025-11-20	42.7700	43.3100	42.7700	43.2800	+13.180%	20	555	-94.501%
2025-11-19	38.2400	38.2400	38.2400	38.2400	-7.655%	2	553	-93.776%
2025-11-18	41.4100	41.4100	41.4100	41.4100	+16.681%	1	551	-94.253%
2025-11-14	35.5000	35.5000	35.4900	35.4900	-1.499%	351	550	-93.294%
2025-11-13	35.8200	36.0800	35.7900	36.0300	+13.373%	18	199	-93.394%
2025-11-11	32.5000	32.5000	31.7800	31.7800	-14.270%	24	191	-92.511%
2025-11-07	36.9500	37.1500	36.9400	37.0700	+14.839%	10	195	-93.580%
2025-11-05	32.2800	32.2800	32.2800	32.2800	+9.647%	1	192	-92.627%
2025-11-03	29.7800	29.7900	29.4100	29.4400	-3.190%	162	193	-91.916%
2025-10-31	30.1300	30.4100	29.6800	30.4100	+3.155%	25	193	-92.174%
2025-10-30	29.4800	29.4800	29.4800	29.4800	+2.397%	2	185	-91.927%
2025-10-28	28.7900	28.7900	28.7900	28.7900	-0.587%	3	185	-91.733%
2025-10-27	28.8700	29.2300	28.6700	28.9600	-5.943%	27	179	-91.782%
2025-10-24	30.7800	30.7900	30.6400	30.7900	-19.880%	8	179	-92.270%
2025-10-16	35.5200	38.4300	35.5200	38.4300	+2.398%	4	171	-93.807%
2025-10-14	37.5300	37.5300	37.5300	37.5300	-3.048%	1	168	-93.658%
2025-10-10	38.7100	38.7100	38.7100	38.7100	+13.353%	1	168	-93.852%
2025-10-03	33.2700	34.2200	33.2500	34.1500	+0.767%	4	169	-93.031%
2025-10-02	33.4600	33.8900	33.4600	33.8900	-6.433%	9	169	-92.977%
2025-09-24	35.5300	36.3500	35.4800	36.2200	+4.986%	8	160	-93.429%
2025-09-19	34.5000	34.5000	34.5000	34.5000	-10.063%	1	154	-93.101%
2025-09-09	38.3600	38.3600	38.3600	38.3600	-5.610%	2	153	-93.796%
2025-09-05	41.4400	41.4400	40.6400	40.6400	-10.406%	11	152	-94.144%
2025-09-02	45.3600	45.3600	45.3600	45.3600	+8.232%	10	152	-94.753%
2025-08-26	41.9100	41.9100	41.9100	41.9100	+3.840%	1	152	-94.321%
2025-08-25	40.3600	40.3600	40.3600	40.3600	-0.272%	4	152	-94.103%
2025-08-22	44.0900	44.0900	40.4700	40.4700	-7.264%	2	148	-94.119%
2025-08-20	44.1700	44.4200	43.6400	43.6400	+12.127%	23	148	-94.546%
2025-08-14	38.9200	38.9200	38.9200	38.9200	-10.672%	1	136	-93.885%
2025-08-07	43.5700	43.5700	43.5700	43.5700	-4.848%	1	136	-94.538%
2025-08-05	46.0200	46.3200	45.7900	45.7900	+1.530%	7	136	-94.802%
2025-08-04	45.7800	45.7800	45.1000	45.1000	-9.274%	27	134	-94.723%
2025-08-01	49.2400	49.7100	49.2400	49.7100	+20.305%	2	109	-95.212%
2025-07-31	41.3200	41.3200	41.3200	41.3200	-3.683%	1	108	-94.240%
2025-07-29	42.0000	42.9000	42.0000	42.9000	+0.398%	5	109	-94.452%
2025-07-28	42.8600	42.8600	42.7300	42.7300	-1.111%	3	107	-94.430%
2025-07-25	43.7700	43.7700	43.2100	43.2100	-1.460%	9	105	-94.492%
2025-07-24	44.5300	44.5300	43.8500	43.8500	-12.597%	6	98	-94.572%
2025-07-08	50.3300	51.0300	50.1500	50.1700	-1.782%	104	94	-95.256%
2025-06-30	51.8800	51.8800	51.0800	51.0800	-4.737%	3	43	-95.341%
2025-06-26	53.5000	53.6200	53.1900	53.6200	-3.958%	82	42	-95.561%
2025-06-25	55.8300	55.8300	55.8300	55.8300	0.000%	1	1	-95.737%