Dark

QQQ20261218P575
QQQ Dec 18 2026 575.00 Put (QQQ261218P00575000)
option OPRA

EOD

Aug 6, 2026

6.65+6.571%(+0.41)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.6500	6.6500	6.6500	6.6500	+6.571%	12	13,707	0.000%
2026-08-05	6.1800	6.3500	6.1100	6.2400	-4.587%	163	13,701	+6.571%
2026-08-04	7.0400	7.0800	6.5300	6.5400	-21.014%	76	13,625	+1.682%
2026-08-03	9.0100	9.0100	8.1100	8.2800	-13.570%	72	13,562	-19.686%
2026-07-31	9.4000	11.3500	9.2000	9.5800	-10.131%	664	13,546	-30.585%
2026-07-30	11.9500	11.9500	10.4700	10.6600	-25.921%	327	14,004	-37.617%
2026-07-29	12.4300	14.3900	11.5300	14.3900	+20.418%	160	14,025	-53.787%
2026-07-28	13.7000	13.7000	11.9500	11.9500	-4.705%	140	14,072	-44.351%
2026-07-27	11.1800	12.7500	11.1800	12.5400	+4.849%	157	14,009	-46.970%
2026-07-23	11.4600	12.3200	11.4600	11.9600	+22.919%	15	13,972	-44.398%
2026-07-22	9.7400	9.7400	9.7300	9.7300	-1.218%	2	13,979	-31.655%
2026-07-21	10.5100	10.5100	9.7500	9.8500	-10.210%	36	13,981	-32.487%
2026-07-20	11.0900	11.0900	10.3900	10.9700	-3.348%	121	13,968	-39.380%
2026-07-17	12.5500	13.0600	11.3500	11.3500	+5.581%	96	13,895	-41.410%
2026-07-16	9.8900	10.7500	9.8900	10.7500	+13.277%	5	13,838	-38.140%
2026-07-15	9.3100	10.3500	9.3100	9.4900	+0.317%	218	13,838	-29.926%
2026-07-14	9.6000	9.9400	9.4600	9.4600	-8.422%	154	13,831	-29.704%
2026-07-13	10.0700	10.3300	10.0700	10.3300	+12.773%	5	13,807	-35.624%
2026-07-10	9.8400	9.8500	9.1600	9.1600	-6.531%	125	13,810	-27.402%
2026-07-09	10.2800	10.2800	9.8000	9.8000	-12.500%	55	13,820	-32.143%
2026-07-08	11.8100	12.2900	11.2000	11.2000	+0.629%	102	13,784	-40.625%
2026-07-07	11.2000	12.0000	11.1300	11.1300	+14.506%	55	13,800	-40.252%
2026-07-06	10.4000	10.4000	9.7200	9.7200	-17.487%	42	13,812	-31.584%
2026-07-02	10.3200	12.4200	10.3200	11.7800	+14.703%	64	13,818	-43.548%
2026-07-01	9.7300	10.2700	9.7300	10.2700	+5.118%	13	13,818	-35.248%
2026-06-30	10.3000	10.3200	9.7700	9.7700	-8.692%	35	13,823	-31.934%
2026-06-29	11.1200	11.2600	10.7000	10.7000	-14.944%	14	13,794	-37.850%
2026-06-26	13.8200	13.8200	12.5800	12.5800	+4.833%	33	13,789	-47.138%
2026-06-25	13.2500	13.2500	12.0000	12.0000	-14.469%	11	13,779	-44.583%
2026-06-24	13.5100	14.0300	13.5100	14.0300	+1.740%	12	13,769	-52.602%
2026-06-23	13.8500	13.9400	13.0500	13.7900	+26.514%	34	13,757	-51.777%
2026-06-22	9.9600	10.9000	9.9600	10.9000	+3.810%	17	13,766	-38.991%
2026-06-18	10.7900	10.8300	10.5000	10.5000	-10.638%	3,364	14,347	-36.667%
2026-06-17	10.7400	11.7500	10.7400	11.7500	+8.495%	3	14,347	-43.404%
2026-06-16	10.8300	10.8300	10.8300	10.8300	+9.949%	10	14,347	-38.596%
2026-06-15	9.8000	9.8800	9.4800	9.8500	-19.262%	22	14,340	-32.487%
2026-06-12	12.7500	12.7500	12.2000	12.2000	-17.568%	11	14,340	-45.492%
2026-06-11	14.5800	14.8000	14.5800	14.8000	-6.683%	2	14,340	-55.068%
2026-06-10	14.6200	15.8600	14.6200	15.8600	+14.183%	5	14,340	-58.071%
2026-06-09	11.4300	15.9600	11.4300	13.8900	+13.852%	45	14,340	-52.124%
2026-06-08	12.9100	12.9100	12.0700	12.2000	-11.402%	34	14,345	-45.492%
2026-06-05	11.7900	14.0200	11.6500	13.7700	+36.743%	402	14,351	-51.707%
2026-06-04	10.7900	10.7900	10.0500	10.0700	-0.494%	5	14,200	-33.962%
2026-06-03	10.1000	10.2000	10.0800	10.1200	+5.417%	13	14,197	-34.289%
2026-06-02	9.7600	9.7600	9.5900	9.6000	+1.159%	4	14,193	-30.729%
2026-06-01	9.4800	9.4900	9.4800	9.4900	-0.732%	3	14,190	-29.926%
2026-05-29	9.7900	9.7900	9.5600	9.5600	-4.400%	12	14,193	-30.439%
2026-05-28	9.8500	10.0400	9.8500	10.0000	-4.671%	9	14,183	-33.500%
2026-05-27	10.7700	10.7700	10.4900	10.4900	-1.687%	7	14,183	-36.606%
2026-05-26	10.5900	10.6700	10.4200	10.6700	-6.894%	24	14,198	-37.676%
2026-05-22	11.2300	11.4600	11.0500	11.4600	-1.377%	31	14,185	-41.972%
2026-05-21	11.6800	11.6800	11.6200	11.6200	-10.547%	2	14,208	-42.771%
2026-05-19	13.4400	13.4400	12.9900	12.9900	-1.292%	3	14,208	-48.807%
2026-05-18	13.0700	13.4300	13.0700	13.1600	-1.864%	28	14,217	-49.468%
2026-05-15	13.6100	13.6100	13.4100	13.4100	+8.495%	7	14,217	-50.410%
2026-05-14	12.6100	12.6100	12.3600	12.3600	-4.037%	123	14,199	-46.197%
2026-05-13	12.8800	12.8800	12.8800	12.8800	-2.276%	5	14,183	-48.370%
2026-05-12	13.7800	14.0000	13.1800	13.1800	+3.292%	11	14,183	-49.545%
2026-05-11	12.9200	12.9800	12.6500	12.7600	-1.543%	97	14,183	-47.884%
2026-05-08	13.3600	13.3600	12.9600	12.9600	-9.244%	47	14,152	-48.688%
2026-05-07	14.3100	14.4000	13.9000	14.2800	-1.585%	22	14,196	-53.431%
2026-05-06	15.0200	15.0200	14.5100	14.5100	-8.165%	252	14,293	-54.170%
2026-05-05	15.7000	15.8000	15.6100	15.8000	-4.991%	117	14,442	-57.911%
2026-05-04	16.5200	16.6300	16.0200	16.6300	+1.402%	1,157	14,416	-60.012%
2026-05-01	16.3900	16.4000	16.3700	16.4000	-3.869%	6	13,281	-59.451%
2026-04-30	17.3000	17.3500	17.0600	17.0600	-8.525%	153	13,281	-61.020%
2026-04-29	18.6500	18.6500	18.6500	18.6500	-3.016%	1	13,255	-64.343%
2026-04-28	19.6700	19.9100	19.1700	19.2300	+4.967%	97	13,256	-65.419%
2026-04-27	18.6400	18.6400	18.2900	18.3200	-0.973%	155	13,268	-63.701%
2026-04-24	19.3600	19.3600	18.3600	18.5000	-8.597%	26	13,271	-64.054%
2026-04-23	19.8500	21.5100	19.5600	20.2400	+4.062%	7	13,286	-67.144%
2026-04-22	20.1000	20.1600	19.4500	19.4500	-7.381%	18	13,284	-65.810%
2026-04-21	20.4200	21.7000	20.4200	21.0000	+1.892%	17	13,275	-68.333%
2026-04-20	20.5800	21.5600	20.5800	20.6100	+2.232%	622	13,275	-67.734%
2026-04-17	21.0200	21.0200	20.0400	20.1600	-10.400%	207	13,171	-67.014%
2026-04-16	22.5100	22.6400	22.1600	22.5000	-0.354%	54	13,030	-70.444%
2026-04-15	23.0500	23.4100	22.4800	22.5800	-5.126%	660	13,030	-70.549%
2026-04-14	23.7600	24.0900	23.7000	23.8000	-10.189%	10	12,557	-72.059%
2026-04-13	29.1600	29.1600	26.5000	26.5000	-7.890%	37	12,557	-74.906%
2026-04-10	28.7700	28.7700	28.7700	28.7700	+0.314%	1	12,559	-76.886%
2026-04-09	30.7500	30.7500	28.6800	28.6800	-6.336%	12	12,559	-76.813%
2026-04-08	29.1500	30.6200	28.9000	30.6200	-21.708%	23	12,559	-78.282%
2026-04-07	40.4400	40.4400	39.1100	39.1100	+5.361%	4	12,542	-82.997%
2026-04-06	37.6300	38.2500	37.1200	37.1200	-6.073%	5	12,540	-82.085%
2026-04-02	43.9500	44.1100	38.8200	39.5200	+0.842%	51	12,536	-83.173%
2026-04-01	40.1600	40.1600	37.9500	39.1900	-8.499%	821	12,536	-83.031%
2026-03-31	46.9200	46.9200	42.6700	42.8300	-19.326%	55	11,724	-84.473%
2026-03-30	47.3800	53.0900	46.9900	53.0900	+8.236%	17	11,683	-87.474%
2026-03-27	47.1000	49.0500	46.7200	49.0500	+10.797%	17	11,697	-86.442%
2026-03-26	41.7500	44.2700	40.9400	44.2700	+13.600%	22	11,704	-84.979%
2026-03-25	37.2600	39.3300	37.2600	38.9700	-4.438%	254	11,710	-82.936%
2026-03-24	40.5600	41.1200	38.9400	40.7800	+8.084%	72	11,628	-83.693%
2026-03-23	37.8700	39.7100	36.6000	37.7300	-11.014%	22	11,590	-82.375%
2026-03-20	39.5500	44.3600	39.5000	42.4000	+12.497%	350	11,588	-84.316%
2026-03-19	40.9500	40.9500	37.3200	37.6900	+6.050%	13	11,563	-82.356%
2026-03-18	34.5100	35.5400	34.5100	35.5400	+6.791%	14	11,555	-81.289%
2026-03-17	33.7800	33.7800	33.2800	33.2800	-5.185%	3	11,555	-80.018%
2026-03-16	35.0500	35.1000	34.7700	35.1000	-10.000%	4	11,555	-81.054%
2026-03-13	38.5400	39.0000	38.5400	39.0000	+5.462%	10	11,551	-82.949%
2026-03-12	35.7000	37.1000	35.5800	36.9800	+9.408%	24	11,548	-82.017%
2026-03-11	33.0000	34.1500	33.0000	33.8000	-0.118%	13	11,550	-80.325%
2026-03-10	32.5400	33.8400	32.5400	33.8400	+1.015%	5	11,551	-80.349%
2026-03-09	38.8000	40.0000	33.5000	33.5000	-4.965%	17	11,546	-80.149%
2026-03-06	35.9500	35.9500	35.2500	35.2500	+13.090%	5	11,584	-81.135%
2026-03-04	31.4300	31.4300	31.1700	31.1700	-13.657%	26	11,579	-78.665%
2026-03-03	38.0500	39.0900	36.0700	36.1000	+10.061%	104	11,604	-81.579%
2026-03-02	35.4900	35.4900	32.5200	32.8000	-1.383%	5	11,622	-79.726%
2026-02-27	33.0700	33.9500	32.9600	33.2600	-0.716%	614	11,623	-80.006%
2026-02-26	31.5000	34.0500	31.5000	33.5000	+10.707%	7	12,108	-80.149%
2026-02-25	31.0500	31.0500	30.2600	30.2600	-8.164%	42	12,080	-78.024%
2026-02-24	34.4400	34.4900	32.9500	32.9500	-6.973%	35	12,080	-79.818%
2026-02-23	33.0800	36.0000	33.0800	35.4200	+8.817%	21	12,062	-81.225%
2026-02-20	34.5300	34.5300	32.5500	32.5500	-7.000%	21	12,070	-79.570%
2026-02-19	34.8200	35.0000	34.4000	35.0000	+9.068%	7	12,067	-81.000%
2026-02-18	32.0900	32.0900	32.0900	32.0900	-10.413%	1	12,066	-79.277%
2026-02-13	35.8400	35.8400	33.8800	35.8200	+0.112%	34	12,096	-81.435%
2026-02-12	34.3100	35.7800	34.3100	35.7800	+16.358%	60	12,096	-81.414%
2026-02-11	30.7500	32.3400	30.6900	30.7500	+0.886%	6	12,042	-78.374%
2026-02-10	30.3000	30.4900	30.3000	30.4800	+1.195%	7	12,036	-78.182%
2026-02-09	32.0600	32.0600	30.0500	30.1200	-6.460%	76	12,029	-77.922%
2026-02-06	34.1600	34.1600	32.2000	32.2000	-13.114%	1,004	12,079	-79.348%
2026-02-05	38.4000	38.4000	35.8600	37.0600	+11.795%	18	11,077	-82.056%
2026-02-04	32.3500	35.1000	32.3500	33.1500	+2.568%	8	11,083	-79.940%
2026-02-03	32.3200	32.3200	32.3200	32.3200	+14.691%	1	11,078	-79.425%
2026-02-02	28.9000	28.9000	27.6500	28.1800	-4.894%	8	11,077	-76.402%
2026-01-30	28.3400	29.6300	28.3000	29.6300	+5.482%	19	11,070	-77.557%
2026-01-29	27.7000	29.6800	27.5300	28.0900	+4.191%	4	11,051	-76.326%
2026-01-26	26.9600	26.9600	26.9600	26.9600	-4.023%	1	11,051	-75.334%
2026-01-22	28.0900	28.0900	28.0900	28.0900	-6.273%	1	11,051	-76.326%
2026-01-21	32.4900	32.5200	28.9100	29.9700	-10.511%	58	11,052	-77.811%
2026-01-20	33.4900	33.4900	33.4900	33.4900	+14.300%	1	11,040	-80.143%
2026-01-15	27.7300	29.3000	27.7300	29.3000	-1.413%	5	11,040	-77.304%
2026-01-14	29.9200	31.2300	29.7200	29.7200	+9.426%	7	11,038	-77.624%
2026-01-12	27.3000	27.3000	27.1600	27.1600	-0.984%	2,001	11,037	-75.515%
2026-01-09	28.1700	28.1700	27.4300	27.4300	-6.796%	2	9,037	-75.756%
2026-01-08	29.6400	29.6400	29.4300	29.4300	+4.621%	156	9,035	-77.404%
2026-01-07	28.2400	28.2400	27.9000	28.1300	-3.234%	3	9,029	-76.360%
2026-01-06	29.2000	29.2000	29.0700	29.0700	-3.646%	11	9,029	-77.124%
2026-01-05	29.4700	30.1700	29.4700	30.1700	+4.322%	36	9,058	-77.958%
2026-01-02	28.9200	28.9200	28.9200	28.9200	-4.238%	1	9,025	-77.006%
2025-12-31	30.1000	30.2000	29.8000	30.2000	+3.248%	3	9,026	-77.980%
2025-12-30	29.2500	29.2500	29.2500	29.2500	-0.713%	6	9,026	-77.265%
2025-12-29	29.4600	29.4600	29.4600	29.4600	+4.025%	1	9,020	-77.427%
2025-12-26	28.5500	28.5500	28.3200	28.3200	-0.875%	23	9,020	-76.518%
2025-12-24	28.4700	28.5700	28.4700	28.5700	-1.990%	3	9,014	-76.724%
2025-12-23	29.0700	29.1500	29.0700	29.1500	-7.607%	3	9,014	-77.187%
2025-12-19	31.3300	31.5500	31.3300	31.5500	-7.206%	4	9,011	-78.922%
2025-12-18	32.6700	34.0000	32.6700	34.0000	-7.002%	9	9,007	-80.441%
2025-12-17	35.5900	36.5600	35.4900	36.5600	+10.021%	14	9,000	-81.811%
2025-12-16	33.4900	33.4900	33.2300	33.2300	-1.570%	21	9,001	-79.988%
2025-12-15	32.9300	34.2100	32.9300	33.7600	+3.590%	76	8,980	-80.302%
2025-12-12	32.5900	32.5900	32.5900	32.5900	+6.713%	1	9,037	-79.595%
2025-12-11	31.9200	31.9700	30.5400	30.5400	+1.868%	141	9,036	-78.225%
2025-12-10	29.9900	29.9900	29.9800	29.9800	-3.663%	50	8,945	-77.819%
2025-12-05	30.4000	31.2500	30.4000	31.1200	-4.832%	24	8,945	-78.631%
2025-12-02	32.3300	32.7000	32.3300	32.7000	-4.049%	4	8,933	-79.664%
2025-11-28	33.8800	34.0800	33.8800	34.0800	-0.930%	3	8,930	-80.487%
2025-11-26	35.0000	35.4000	34.2200	34.4000	-6.011%	105	8,924	-80.669%
2025-11-25	38.9900	40.1100	36.6000	36.6000	-5.304%	108	8,924	-81.831%
2025-11-24	40.0000	40.0000	38.6500	38.6500	-9.016%	148	8,919	-82.794%
2025-11-21	46.0000	48.0000	42.4800	42.4800	-9.036%	12	8,872	-84.346%
2025-11-20	44.8500	46.9900	43.4500	46.7000	+12.911%	49	8,872	-85.760%
2025-11-19	41.3600	41.3600	41.3600	41.3600	-0.934%	10	8,852	-83.922%
2025-11-18	43.9200	44.1700	41.7500	41.7500	+5.830%	506	8,842	-84.072%
2025-11-17	37.8500	39.4500	37.8500	39.4500	+1.414%	4	8,596	-83.143%
2025-11-13	37.5800	43.2900	37.5800	38.9000	+10.511%	3,353	8,595	-82.905%
2025-11-12	33.9100	35.2000	33.9100	35.2000	+3.621%	2	5,240	-81.108%
2025-11-10	35.5000	35.5000	33.9700	33.9700	-12.786%	2	5,240	-80.424%
2025-11-07	40.8800	40.9000	38.9500	38.9500	+7.300%	34	5,238	-82.927%
2025-11-06	35.6500	37.0000	35.6500	36.3000	+7.238%	11	5,259	-81.680%
2025-11-05	33.9000	33.9000	33.8500	33.8500	+4.411%	2	5,254	-80.355%
2025-10-31	32.2000	32.4200	32.2000	32.4200	+0.590%	2	5,254	-79.488%
2025-10-30	32.2300	32.2300	32.2300	32.2300	+4.136%	1	5,253	-79.367%
2025-10-29	30.8600	31.0700	30.8600	30.9500	+0.162%	8	5,252	-78.514%
2025-10-28	31.0500	31.0500	30.6500	30.9000	-1.749%	26	5,244	-78.479%
2025-10-27	31.0400	31.4600	31.0400	31.4500	-5.470%	31	5,212	-78.855%
2025-10-24	33.2700	33.2700	33.2700	33.2700	-7.660%	2	5,212	-80.012%
2025-10-23	36.5500	36.5500	36.0300	36.0300	-2.727%	18	5,214	-81.543%
2025-10-22	37.0400	37.0400	37.0400	37.0400	+4.338%	6	5,213	-82.046%
2025-10-21	35.6000	35.6000	35.4100	35.5000	-15.476%	8	5,207	-81.268%
2025-10-17	42.0000	42.0000	42.0000	42.0000	+1.400%	1	5,207	-84.167%
2025-10-16	41.4200	41.4200	41.4200	41.4200	+9.172%	1	5,207	-83.945%
2025-10-15	37.9400	37.9400	37.9400	37.9400	-3.165%	10	5,206	-82.472%
2025-10-14	39.5000	39.5100	39.1800	39.1800	+4.928%	108	5,196	-83.027%
2025-10-07	37.3400	37.3400	37.3400	37.3400	+4.917%	3	5,101	-82.191%
2025-10-06	35.5900	35.5900	35.5900	35.5900	-3.341%	3	5,101	-81.315%
2025-10-03	36.4100	37.3800	36.0400	36.8200	-3.688%	818	5,098	-81.939%
2025-09-30	38.2300	38.2300	38.2300	38.2300	-0.830%	1	5,092	-82.605%
2025-09-24	38.5000	38.5500	38.5000	38.5500	+3.351%	2	5,093	-82.750%
2025-09-23	37.0000	37.3700	37.0000	37.3000	+2.052%	406	5,093	-82.172%
2025-09-22	37.2100	37.2100	36.5500	36.5500	-2.947%	3	5,130	-81.806%
2025-09-19	37.5600	38.0100	37.5600	37.6600	-0.449%	5	5,130	-82.342%
2025-09-18	37.8300	37.8300	37.8300	37.8300	-3.124%	3	5,131	-82.421%
2025-09-16	39.0500	39.0500	39.0500	39.0500	-3.461%	5	5,128	-82.971%
2025-09-12	40.4500	40.4500	40.4500	40.4500	-0.247%	1	5,126	-83.560%
2025-09-11	40.5500	40.5500	40.5500	40.5500	-0.783%	1	5,127	-83.600%
2025-09-10	40.8800	40.8800	40.8700	40.8700	-4.509%	7	5,126	-83.729%
2025-09-09	42.8000	42.8000	42.8000	42.8000	+0.872%	1	5,127	-84.463%
2025-09-08	42.1400	42.5900	41.6000	42.4300	-2.460%	60	5,127	-84.327%
2025-09-05	44.2900	44.2900	43.0700	43.5000	-3.140%	11	5,071	-84.713%
2025-09-03	45.2600	45.2600	44.9100	44.9100	-7.019%	2	5,068	-85.193%
2025-09-02	48.3000	48.3000	48.3000	48.3000	+5.712%	1	5,069	-86.232%
2025-08-29	45.3000	45.6900	45.3000	45.6900	+7.759%	2	5,069	-85.445%
2025-08-28	42.4000	42.4000	42.4000	42.4000	-5.945%	2	5,069	-84.316%
2025-08-26	45.0800	45.0800	45.0800	45.0800	+1.532%	2	5,068	-85.248%
2025-08-25	44.4000	44.4000	44.4000	44.4000	+0.135%	1	5,066	-85.023%
2025-08-22	44.5700	44.5700	44.3400	44.3400	-9.510%	3	5,065	-85.002%
2025-08-21	49.0000	49.0000	49.0000	49.0000	+5.603%	1	5,065	-86.429%
2025-08-19	44.8400	46.4000	44.8300	46.4000	+8.997%	7	5,066	-85.668%
2025-08-18	43.1400	43.1400	42.5700	42.5700	-1.549%	5,001	5,069	-84.379%
2025-08-15	42.6900	43.2400	42.6900	43.2400	+1.741%	7	68	-84.621%
2025-08-12	43.0000	43.0000	42.5000	42.5000	-5.070%	7	63	-84.353%
2025-08-08	44.6200	44.7700	44.5300	44.7700	-2.674%	4	58	-85.146%
2025-08-07	45.5300	46.0000	45.5300	46.0000	-7.538%	4	54	-85.543%
2025-07-22	49.7500	49.7500	49.7500	49.7500	+1.947%	50	50	-86.633%
2025-07-21	48.8000	48.8000	48.8000	48.8000	0.000%	50	50	-86.373%