Dark

QQQ20261218P585
QQQ Dec 18 2026 585.00 Put (QQQ261218P00585000)
option OPRA

EOD

Aug 6, 2026

7.29+3.698%(+0.26)322

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.5300	7.6700	7.2400	7.2900	+3.698%	322	2,104	0.000%
2026-08-05	7.0100	7.2800	6.8900	7.0300	-4.354%	84	2,029	+3.698%
2026-08-04	8.2100	8.2100	7.3500	7.3500	-20.195%	12	2,029	-0.816%
2026-08-03	10.6000	10.6000	9.1800	9.2100	-15.349%	24	2,029	-20.847%
2026-07-31	11.8100	11.8200	10.8800	10.8800	-5.391%	48	2,019	-32.996%
2026-07-30	13.0300	13.0300	11.5000	11.5000	-21.769%	19	2,012	-36.609%
2026-07-29	14.7000	14.7000	14.7000	14.7000	+9.294%	2	2,015	-50.408%
2026-07-28	14.2600	14.2600	13.4500	13.4500	+2.281%	2	2,015	-45.799%
2026-07-27	14.1200	14.1200	13.1500	13.1500	-3.734%	3	2,016	-44.563%
2026-07-24	13.1600	13.6600	12.8700	13.6600	+0.812%	5	2,017	-46.633%
2026-07-23	13.2000	13.5500	13.2000	13.5500	+25.463%	15	2,014	-46.199%
2026-07-22	10.8000	10.8000	10.8000	10.8000	-0.277%	1	2,005	-32.500%
2026-07-21	11.4700	11.5000	10.8300	10.8300	-11.447%	15	2,006	-32.687%
2026-07-20	11.7800	12.3300	11.5700	12.2300	-7.208%	46	2,007	-40.392%
2026-07-17	13.4800	14.2900	12.7600	13.1800	+11.885%	21	1,983	-44.689%
2026-07-16	11.5900	11.8000	11.4800	11.7800	+11.553%	5	1,996	-38.115%
2026-07-15	10.1500	11.4800	10.1500	10.5600	+1.441%	119	1,995	-30.966%
2026-07-14	10.4100	10.4100	10.4100	10.4100	-11.253%	1	2,000	-29.971%
2026-07-13	11.2000	11.7300	10.7700	11.7300	+16.949%	11	2,000	-37.852%
2026-07-10	10.0300	10.0300	10.0300	10.0300	-8.066%	2	2,000	-27.318%
2026-07-09	11.0900	11.5200	10.7500	10.9100	-12.720%	18	2,002	-33.181%
2026-07-08	12.6300	13.6200	12.5000	12.5000	+4.080%	21	2,006	-41.680%
2026-07-07	12.0100	12.0100	12.0100	12.0100	+5.443%	1	2,012	-39.301%
2026-07-06	11.2300	11.3900	11.1300	11.3900	-13.384%	19	2,012	-35.996%
2026-07-02	12.2500	13.7200	12.2500	13.1500	+16.269%	17	2,016	-44.563%
2026-07-01	10.7100	11.3100	10.7100	11.3100	+5.307%	49	2,016	-35.544%
2026-06-30	11.3000	11.3000	10.7400	10.7400	-9.672%	6	2,014	-32.123%
2026-06-29	12.7400	12.7400	11.8900	11.8900	-14.460%	5	2,017	-38.688%
2026-06-26	15.3000	15.3000	13.6000	13.9000	+6.188%	49	2,017	-47.554%
2026-06-25	14.3500	14.3500	13.0900	13.0900	-13.023%	32	2,062	-44.309%
2026-06-24	15.5500	15.9000	15.0500	15.0500	-0.066%	46	2,093	-51.561%
2026-06-23	14.4900	15.0600	14.4600	15.0600	+31.414%	30	2,070	-51.594%
2026-06-18	11.7800	11.7800	11.4600	11.4600	-12.652%	3	2,081	-36.387%
2026-06-17	13.1200	13.1200	13.1200	13.1200	+9.975%	1	2,081	-44.436%
2026-06-16	11.3400	11.9300	11.3400	11.9300	+12.019%	25	2,081	-38.894%
2026-06-15	10.6000	10.6500	10.5600	10.6500	-26.804%	20	2,076	-31.549%
2026-06-12	14.5500	14.5500	14.5500	14.5500	-0.342%	1	2,076	-49.897%
2026-06-11	15.4600	16.2200	14.6000	14.6000	-14.118%	32	2,076	-50.068%
2026-06-10	15.6200	17.0000	15.6200	17.0000	+9.890%	3	2,076	-57.118%
2026-06-09	13.5000	17.5000	13.4900	15.4700	+14.170%	57	2,075	-52.877%
2026-06-08	13.7500	13.7500	13.1000	13.5500	-12.013%	52	2,033	-46.199%
2026-06-05	12.5800	15.4000	12.5800	15.4000	+42.329%	4	2,023	-52.662%
2026-06-04	11.0700	11.0700	10.8200	10.8200	-2.347%	7	2,021	-32.625%
2026-06-03	10.7800	11.0800	10.7800	11.0800	+5.223%	2	2,017	-34.206%
2026-06-02	10.5300	10.5300	10.5300	10.5300	-2.047%	1	2,018	-30.769%
2026-05-29	10.7500	10.7500	10.7500	10.7500	-0.371%	10	2,013	-32.186%
2026-05-28	10.8300	10.8500	10.7900	10.7900	-5.929%	16	2,008	-32.437%
2026-05-27	11.6000	11.8500	11.4700	11.4700	-0.261%	36	2,000	-36.443%
2026-05-26	11.4700	11.5600	11.4200	11.5000	-5.583%	64	2,013	-36.609%
2026-05-22	12.5300	12.5300	12.1800	12.1800	-4.844%	2	1,992	-40.148%
2026-05-21	13.7200	13.7200	12.8000	12.8000	-8.832%	14	1,995	-43.047%
2026-05-20	14.0000	14.0400	14.0000	14.0400	-6.835%	2	1,995	-48.077%
2026-05-19	15.1700	15.1700	15.0700	15.0700	+2.308%	2	1,994	-51.626%
2026-05-18	14.3700	14.9000	14.2700	14.7300	+3.224%	8	1,994	-50.509%
2026-05-15	15.4000	15.4000	14.2700	14.2700	+5.158%	31	1,994	-48.914%
2026-05-14	14.0400	14.0400	13.5700	13.5700	-3.210%	76	1,978	-46.279%
2026-05-13	14.3500	14.4700	13.9900	14.0200	-3.310%	37	1,909	-48.003%
2026-05-12	14.8000	15.3700	14.5000	14.5000	+2.619%	9	1,909	-49.724%
2026-05-11	14.2600	14.2600	14.1300	14.1300	-2.011%	12	1,909	-48.408%
2026-05-08	14.9700	14.9700	14.4200	14.4200	-7.564%	111	1,899	-49.445%
2026-05-07	15.4500	15.6000	15.2900	15.6000	-2.256%	5	1,989	-53.269%
2026-05-06	16.4100	16.4100	15.9600	15.9600	-8.381%	126	1,991	-54.323%
2026-05-05	17.2100	17.4200	17.1700	17.4200	-5.068%	14	1,924	-58.152%
2026-05-04	18.6500	18.8900	18.3500	18.3500	-2.029%	10	1,920	-60.272%
2026-04-30	19.5000	19.5000	18.7300	18.7300	-10.682%	4	1,922	-61.078%
2026-04-29	20.9700	20.9700	20.9700	20.9700	-1.225%	1	1,921	-65.236%
2026-04-28	21.9500	21.9900	21.0000	21.2300	+5.360%	10	1,921	-65.662%
2026-04-27	20.5700	20.5700	20.1500	20.1500	-1.080%	5	1,921	-63.821%
2026-04-24	21.0100	21.0100	20.3700	20.3700	-8.243%	21	1,921	-64.212%
2026-04-23	21.8100	22.2000	21.5500	22.2000	+2.304%	9	1,907	-67.162%
2026-04-22	22.1300	22.1300	21.7000	21.7000	-6.263%	3	1,908	-66.406%
2026-04-21	23.4700	23.4700	23.1500	23.1500	+0.477%	27	1,908	-68.510%
2026-04-20	23.5100	23.5100	23.0400	23.0400	+3.365%	3	1,908	-68.359%
2026-04-17	22.8000	22.8500	21.9800	22.2900	-10.266%	17	1,906	-67.295%
2026-04-16	24.7400	25.3800	24.3000	24.8400	-0.878%	11	1,900	-70.652%
2026-04-15	25.9300	26.1600	24.7800	25.0600	-4.388%	1,790	1,897	-70.910%
2026-04-14	27.7200	27.7200	26.1800	26.2100	-9.308%	34	2,600	-72.186%
2026-04-13	32.2900	32.2900	28.8800	28.9000	-9.005%	47	2,591	-74.775%
2026-04-10	31.2700	31.7600	30.7000	31.7600	-0.220%	21	2,594	-77.047%
2026-04-09	34.4000	34.4000	31.7500	31.8300	-7.766%	33	2,599	-77.097%
2026-04-08	32.2600	34.5100	32.2600	34.5100	-18.126%	920	2,597	-78.876%
2026-04-07	42.0600	44.4700	42.0600	42.1500	+2.505%	100	3,191	-82.705%
2026-04-06	41.6900	41.6900	40.6900	41.1200	-4.328%	33	3,148	-82.271%
2026-04-02	48.1100	48.1100	42.9700	42.9800	-0.023%	26	3,143	-83.039%
2026-04-01	43.1900	43.8400	41.6000	42.9900	-8.862%	17	3,143	-83.043%
2026-03-31	52.6000	52.6000	47.1700	47.1700	-18.518%	14	3,133	-84.545%
2026-03-30	57.8900	57.8900	57.8900	57.8900	+6.396%	1	3,147	-87.407%
2026-03-27	52.4900	54.8900	51.7200	54.4100	+12.767%	23	3,148	-86.602%
2026-03-26	48.3500	48.3500	48.2500	48.2500	+12.681%	2	3,144	-84.891%
2026-03-25	41.5000	43.0000	41.5000	42.8200	-0.419%	26	3,150	-82.975%
2026-03-24	44.5100	44.5100	43.0000	43.0000	+4.293%	11	3,154	-83.047%
2026-03-23	41.5700	43.1800	40.3000	41.2300	-13.090%	34	3,156	-82.319%
2026-03-20	43.0500	48.2200	43.0500	47.4400	+17.571%	37	3,154	-84.633%
2026-03-19	43.0500	43.6500	40.3500	40.3500	-0.714%	9	3,146	-81.933%
2026-03-18	37.3000	40.6400	37.3000	40.6400	+10.736%	13	3,147	-82.062%
2026-03-17	36.6700	36.7100	36.6700	36.7000	-4.352%	9	3,143	-80.136%
2026-03-16	38.0500	38.7100	37.7700	38.3700	-7.117%	14	3,139	-81.001%
2026-03-13	42.4900	42.5400	41.3100	41.3100	+0.732%	102	3,136	-82.353%
2026-03-12	39.5500	41.0100	39.0700	41.0100	+10.838%	28	3,055	-82.224%
2026-03-11	36.8600	37.2500	36.8600	37.0000	-0.538%	5	3,046	-80.297%
2026-03-10	36.2900	37.5500	34.9500	37.2000	+0.351%	19	3,047	-80.403%
2026-03-09	43.1700	43.7500	37.0700	37.0700	-3.464%	55	3,045	-80.335%
2026-03-06	40.1500	40.1500	38.1000	38.4000	+1.319%	15	3,046	-81.016%
2026-03-05	36.1500	38.1500	36.1500	37.9000	+12.163%	3	3,042	-80.765%
2026-03-04	37.1700	37.4800	33.4100	33.7900	-16.175%	40	3,042	-78.426%
2026-03-03	41.2000	42.5200	40.3100	40.3100	+14.876%	8	3,055	-81.915%
2026-03-02	35.1000	35.1000	35.0900	35.0900	-4.828%	6	3,058	-79.225%
2026-02-26	35.0500	37.1500	35.0500	36.8700	+0.655%	3	3,061	-80.228%
2026-02-24	37.2500	37.9500	36.6300	36.6300	-6.077%	8	3,060	-80.098%
2026-02-23	37.3300	39.3100	37.1700	39.0000	+5.949%	13	3,059	-81.308%
2026-02-20	36.9600	37.2500	35.2400	36.8100	-2.361%	8	3,058	-80.196%
2026-02-19	37.7500	38.5500	37.7000	37.7000	+7.072%	10	3,055	-80.663%
2026-02-18	35.2100	35.2100	35.2100	35.2100	-7.049%	1	3,058	-79.296%
2026-02-13	40.4200	40.4200	37.7700	37.8800	-1.431%	7	3,052	-80.755%
2026-02-12	37.6000	38.4300	37.6000	38.4300	+14.854%	5	3,052	-81.030%
2026-02-11	33.4600	33.4600	33.4600	33.4600	+0.722%	5	3,050	-78.213%
2026-02-09	34.0000	34.0000	33.2200	33.2200	-6.685%	3	3,050	-78.055%
2026-02-06	37.8500	37.8500	35.5500	35.6000	-2.117%	44	3,048	-79.522%
2026-02-04	34.5500	39.5600	34.4000	36.3700	+2.307%	2,640	3,025	-79.956%
2026-02-03	35.5500	35.5500	35.5500	35.5500	+16.329%	1	1,416	-79.494%
2026-02-02	31.3800	31.3800	30.5600	30.5600	+5.017%	41	1,415	-76.145%
2026-01-27	29.1000	29.1000	29.1000	29.1000	-8.491%	17	1,412	-74.948%
2026-01-21	31.8000	31.8000	31.8000	31.8000	-7.207%	1	1,407	-77.075%
2026-01-20	35.5500	35.5500	34.2700	34.2700	+8.484%	3	1,406	-78.728%
2026-01-16	31.5900	31.5900	31.5900	31.5900	+4.086%	5	1,402	-76.923%
2026-01-15	30.3500	30.3500	30.3500	30.3500	-6.959%	1	1,402	-75.980%
2026-01-14	32.5500	32.6200	32.5500	32.6200	+9.097%	26	1,403	-77.652%
2026-01-12	29.9000	29.9000	29.9000	29.9000	-7.287%	1	1,377	-75.619%
2026-01-09	32.2500	32.2500	32.2500	32.2500	-0.922%	1	1,377	-77.395%
2026-01-08	32.5500	32.5500	32.5500	32.5500	-1.124%	1	1,378	-77.604%
2026-01-05	33.0000	33.0000	32.9200	32.9200	+2.907%	3	1,377	-77.855%
2026-01-02	31.9900	31.9900	31.9900	31.9900	-2.021%	1	1,376	-77.212%
2025-12-31	32.6500	32.6500	32.6500	32.6500	+2.127%	2	1,376	-77.672%
2025-12-30	32.1000	32.1000	31.9700	31.9700	-0.714%	3	1,376	-77.197%
2025-12-29	32.2000	32.2000	32.2000	32.2000	+3.338%	50	1,373	-77.360%
2025-12-26	31.1600	31.1600	31.1600	31.1600	-1.486%	4	1,391	-76.605%
2025-12-23	31.6300	31.6300	31.6300	31.6300	-3.183%	1	1,391	-76.952%
2025-12-22	32.6700	32.6700	32.6700	32.6700	-10.981%	1	1,390	-77.686%
2025-12-18	36.7000	36.7000	36.7000	36.7000	-7.510%	1	1,390	-80.136%
2025-12-17	39.6800	39.6900	39.6400	39.6800	+7.127%	200	1,390	-81.628%
2025-12-16	36.5000	37.0400	36.5000	37.0400	+1.175%	2	1,412	-80.319%
2025-12-15	36.7200	36.9400	36.6000	36.6100	+1.723%	172	1,411	-80.087%
2025-12-12	36.8200	36.8300	35.9900	35.9900	+11.012%	201	1,253	-79.744%
2025-12-10	34.6100	34.6100	32.4200	32.4200	-10.069%	2	1,052	-77.514%
2025-12-01	36.0500	36.0500	36.0500	36.0500	-17.506%	2	1,051	-79.778%
2025-11-25	43.7000	43.7000	43.7000	43.7000	+2.654%	1	1,053	-83.318%
2025-11-24	46.7500	46.7500	42.5700	42.5700	-10.867%	8	1,053	-82.875%
2025-11-21	49.8000	51.9000	47.0000	47.7600	-3.320%	17	1,058	-84.736%
2025-11-20	50.5700	50.5700	49.4000	49.4000	+7.719%	4	1,055	-85.243%
2025-11-19	43.0600	45.8600	43.0600	45.8600	+20.843%	3	1,053	-84.104%
2025-11-12	38.5700	38.5700	37.9500	37.9500	+0.211%	404	1,050	-80.791%
2025-11-11	37.9400	37.9400	37.8700	37.8700	+2.740%	2	850	-80.750%
2025-11-10	36.9000	36.9000	36.8600	36.8600	-10.185%	198	849	-80.222%
2025-11-06	41.0400	41.0400	41.0400	41.0400	+8.114%	1	750	-82.237%
2025-11-04	37.8000	38.1500	37.8000	37.9600	+10.994%	15	750	-80.796%
2025-10-31	34.2000	34.2000	34.2000	34.2000	+2.518%	2	740	-78.684%
2025-10-29	33.3600	33.3600	33.3600	33.3600	-0.418%	2	738	-78.147%
2025-10-28	33.8000	33.8000	33.5000	33.5000	-1.615%	4	740	-78.239%
2025-10-27	34.0500	34.0500	34.0500	34.0500	-6.069%	1	736	-78.590%
2025-10-24	36.2000	36.2500	36.2000	36.2500	-5.599%	14	736	-79.890%
2025-10-23	38.4000	38.4000	38.4000	38.4000	-8.918%	1	730	-81.016%
2025-10-22	42.1900	42.1900	42.1600	42.1600	+10.078%	3	730	-82.709%
2025-10-21	38.5200	38.5800	38.1000	38.3000	-0.571%	45	728	-80.966%
2025-10-20	38.3000	38.5200	38.3000	38.5200	-8.308%	5	730	-81.075%
2025-10-17	42.0100	42.0100	42.0100	42.0100	-10.197%	5	725	-82.647%
2025-10-14	46.7800	46.7800	46.7800	46.7800	+10.071%	1	720	-84.416%
2025-10-13	43.4500	43.4500	42.5000	42.5000	-8.464%	8	720	-82.847%
2025-10-10	44.7300	47.1400	44.7300	46.4300	+15.872%	6	718	-84.299%
2025-10-07	39.8700	40.0700	39.8700	40.0700	+3.540%	2	716	-81.807%
2025-10-06	38.9000	39.0100	38.6600	38.7000	-2.715%	931	716	-81.163%
2025-10-03	39.4400	39.9400	39.2800	39.7800	+0.683%	413	245	-81.674%
2025-10-02	40.1000	40.1000	39.5100	39.5100	-2.876%	16	88	-81.549%
2025-10-01	40.6800	40.6800	40.6800	40.6800	-1.142%	2	78	-82.080%
2025-09-30	41.2200	41.2200	41.1500	41.1500	+3.107%	2	76	-82.284%
2025-09-29	39.9100	39.9100	39.9100	39.9100	-8.020%	1	76	-81.734%
2025-09-25	44.1000	44.4500	43.3900	43.3900	+2.747%	5	76	-83.199%
2025-09-24	42.2300	42.2300	42.2300	42.2300	+4.530%	1	74	-82.737%
2025-09-22	40.4000	40.4000	40.4000	40.4000	-0.345%	1	74	-81.955%
2025-09-19	41.5600	41.5600	40.5400	40.5400	-1.122%	7	73	-82.018%
2025-09-18	41.0400	41.5600	40.9000	41.0000	-7.240%	9	71	-82.220%
2025-09-17	43.7000	44.2000	43.7000	44.2000	+3.659%	3	72	-83.507%
2025-09-16	42.1000	42.6500	42.1000	42.6400	-2.537%	4	71	-82.903%
2025-09-12	44.2000	44.2000	43.2500	43.7500	-1.018%	5	71	-83.337%
2025-09-11	44.2000	44.2000	44.2000	44.2000	-0.585%	10	68	-83.507%
2025-09-10	44.4600	44.4600	44.4600	44.4600	-3.074%	1	62	-83.603%
2025-09-08	45.8700	45.8700	45.8700	45.8700	-2.300%	4	61	-84.107%
2025-09-05	45.4700	47.1700	45.4700	46.9500	-5.190%	8	57	-84.473%
2025-09-03	49.7600	49.7600	49.5200	49.5200	-7.646%	2	53	-85.279%
2025-09-02	54.9400	54.9400	52.3900	53.6200	+0.846%	23	54	-86.404%
2025-08-20	53.9300	54.0000	53.1700	53.1700	+13.272%	52	43	-86.289%
2025-08-15	46.9400	46.9400	46.9400	46.9400	-13.042%	1	3	-84.470%
2025-08-05	53.9800	53.9800	53.9800	53.9800	+9.582%	1	2	-86.495%
2025-07-29	49.2600	49.2600	49.2600	49.2600	-3.279%	2	1	-85.201%
2025-07-28	50.9200	50.9300	50.9200	50.9300	0.000%	2	2	-85.686%