Dark

QQQ20261218P590
QQQ Dec 18 2026 590.00 Put (QQQ261218P00590000)
option OPRA

EOD

Aug 6, 2026

7.73+2.656%(+0.20)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.0000	8.1500	7.6600	7.7300	+2.656%	212	9,650	0.000%
2026-08-05	7.5400	7.7300	7.2400	7.5300	-7.494%	74	9,607	+2.656%
2026-08-04	8.1500	8.1500	8.1400	8.1400	-17.611%	2	9,593	-5.037%
2026-08-03	10.4400	10.4400	9.7200	9.8800	-17.114%	31	9,593	-21.761%
2026-07-31	11.6900	13.1800	11.6800	11.9200	-9.354%	118	9,593	-35.151%
2026-07-30	14.2800	14.2800	13.1500	13.1500	-23.768%	12	9,528	-41.217%
2026-07-29	14.5700	17.2500	14.5700	17.2500	+21.308%	244	9,524	-55.188%
2026-07-28	14.6100	16.0000	14.2200	14.2200	+0.923%	112	9,403	-45.640%
2026-07-27	14.5000	15.0200	14.0900	14.0900	-1.469%	14	9,333	-45.138%
2026-07-24	14.8700	14.8700	14.3000	14.3000	+1.418%	3	9,330	-45.944%
2026-07-23	13.7200	14.4100	13.7200	14.1000	+23.360%	18	9,328	-45.177%
2026-07-22	11.9000	11.9000	11.4300	11.4300	-0.175%	24	9,340	-32.371%
2026-07-21	11.6800	11.6800	11.4500	11.4500	-10.196%	11	9,348	-32.489%
2026-07-20	12.4800	12.9900	12.1200	12.7500	-6.593%	22	9,347	-39.373%
2026-07-17	15.1100	15.1100	13.5300	13.6500	+11.247%	20	9,339	-43.370%
2026-07-16	12.6800	12.6800	12.2700	12.2700	+6.510%	15	9,340	-37.001%
2026-07-15	11.1500	12.1200	11.0200	11.5200	+3.971%	7	9,354	-32.899%
2026-07-14	11.2300	11.4500	10.9400	11.0800	-10.932%	33	9,350	-30.235%
2026-07-13	11.3600	12.4400	11.1900	12.4400	+15.399%	21	9,323	-37.862%
2026-07-10	11.6100	11.6200	10.7200	10.7800	-5.439%	1,979	9,331	-28.293%
2026-07-09	12.0000	12.1300	11.3500	11.4000	-13.043%	51	9,099	-32.193%
2026-07-08	13.3100	14.3400	13.1100	13.1100	+1.944%	102	9,114	-41.037%
2026-07-07	12.6300	13.7300	12.6200	12.8600	+13.805%	22	9,147	-39.891%
2026-07-06	11.7600	11.9800	11.3000	11.3000	-21.089%	27	9,139	-31.593%
2026-07-02	12.0300	14.3200	11.6600	14.3200	+25.945%	36	9,145	-46.020%
2026-07-01	11.3700	11.3700	11.3700	11.3700	-0.958%	8	9,145	-32.014%
2026-06-30	11.5800	11.5800	11.4800	11.4800	-7.643%	8	9,152	-32.666%
2026-06-29	13.6800	14.5000	12.4300	12.4300	-15.211%	54	9,153	-37.812%
2026-06-26	16.1500	16.1500	13.8700	14.6600	+2.446%	54	9,146	-47.271%
2026-06-25	13.6800	14.3100	13.6800	14.3100	-8.854%	21	9,103	-45.982%
2026-06-24	15.4600	16.6900	14.6300	15.7000	+0.064%	246	9,103	-50.764%
2026-06-23	15.1000	15.8900	14.8500	15.6900	+27.147%	37	9,097	-50.733%
2026-06-22	12.4900	12.4900	12.3400	12.3400	+2.833%	66	9,102	-37.358%
2026-06-18	12.2000	12.8000	12.0000	12.0000	-3.614%	48	9,128	-35.583%
2026-06-17	12.5400	12.6700	12.0400	12.4500	+1.302%	29	9,128	-37.912%
2026-06-16	12.2500	12.2900	12.1500	12.2900	+9.928%	27	9,128	-37.103%
2026-06-15	11.8000	11.8000	10.8000	11.1800	-20.597%	113	9,135	-30.859%
2026-06-12	14.8600	15.0300	14.0400	14.0800	-13.354%	339	9,135	-45.099%
2026-06-11	16.2500	16.2500	16.2500	16.2500	-10.468%	1	9,135	-52.431%
2026-06-10	16.1200	18.1500	16.1200	18.1500	+6.639%	2,594	8,134	-57.410%
2026-06-09	13.6900	19.0600	13.6900	17.0200	+20.624%	298	7,931	-54.583%
2026-06-08	13.8000	14.4100	13.8000	14.1100	-12.901%	29	7,826	-45.216%
2026-06-05	12.5000	16.2000	12.5000	16.2000	+39.655%	25	7,846	-52.284%
2026-06-04	12.5000	12.5000	11.5900	11.6000	+2.473%	106	7,844	-33.362%
2026-06-03	11.5400	11.6100	11.3200	11.3200	+1.799%	11	7,948	-31.714%
2026-06-02	11.0200	11.1200	10.9500	11.1200	+1.553%	49	7,956	-30.486%
2026-06-01	10.8700	10.9500	10.8700	10.9500	+0.736%	3	7,931	-29.406%
2026-05-29	11.1800	11.1900	10.8700	10.8700	-5.724%	110	7,929	-28.887%
2026-05-28	11.6400	11.6400	11.3100	11.5300	-4.236%	51	7,879	-32.958%
2026-05-27	12.2000	12.4700	12.0400	12.0400	0.000%	100,069	7,895	-35.797%
2026-05-26	11.9900	12.1000	11.9200	12.0400	-5.938%	28	107,136	-35.797%
2026-05-22	12.9000	13.3200	12.8000	12.8000	-4.620%	61	107,129	-39.609%
2026-05-21	14.4700	14.4900	13.4000	13.4200	-5.092%	133	107,091	-42.399%
2026-05-20	15.0200	15.0200	14.1400	14.1400	-8.774%	36	107,091	-45.332%
2026-05-19	15.5800	16.0200	15.5000	15.5000	-0.768%	20	107,025	-50.129%
2026-05-18	15.0600	15.7600	15.0500	15.6200	+4.552%	5	107,025	-50.512%
2026-05-15	15.8900	16.0500	14.9400	14.9400	+5.583%	22	107,025	-48.260%
2026-05-14	14.6500	14.6500	14.1000	14.1500	-3.872%	141	107,028	-45.371%
2026-05-13	15.0000	15.0000	14.7100	14.7200	-3.539%	19	106,969	-47.486%
2026-05-12	15.2500	16.3500	15.2500	15.2600	+3.178%	20	106,969	-49.345%
2026-05-11	14.4600	14.7900	14.4600	14.7900	-1.268%	114	106,969	-47.735%
2026-05-08	15.8400	15.8400	14.9500	14.9800	-9.267%	62	106,916	-48.398%
2026-05-07	16.4000	16.5300	16.1300	16.5100	-1.433%	287	106,934	-53.180%
2026-05-06	17.3800	17.3800	16.7500	16.7500	-8.570%	610	107,012	-53.851%
2026-05-05	18.1800	18.3200	18.0700	18.3200	-5.421%	17	106,767	-57.806%
2026-05-04	18.7300	19.9600	18.7300	19.3700	+2.922%	278	106,765	-60.093%
2026-05-01	18.5600	18.9300	18.5500	18.8200	-4.805%	28	106,765	-58.927%
2026-04-30	21.2700	21.6600	19.7700	19.7700	-8.515%	29	106,765	-60.900%
2026-04-29	22.0000	22.3100	21.6100	21.6100	-2.920%	23	106,764	-64.230%
2026-04-28	22.2600	22.9700	22.0000	22.2600	+5.000%	100,116	106,769	-65.274%
2026-04-27	21.5600	21.5600	21.2000	21.2000	-0.516%	28	6,913	-63.538%
2026-04-24	22.0300	22.4500	21.3100	21.3100	-13.899%	114	6,920	-63.726%
2026-04-23	22.7900	24.7500	22.6500	24.7500	+9.127%	21	6,906	-68.768%
2026-04-22	22.9800	23.0400	22.6800	22.6800	-10.214%	12	6,889	-65.917%
2026-04-21	23.2900	25.2600	23.2900	25.2600	+5.690%	1,031	5,879	-69.398%
2026-04-20	24.7300	24.7300	23.9000	23.9000	+1.100%	46	5,879	-67.657%
2026-04-17	24.0000	24.1100	23.1700	23.6400	-5.892%	109	5,839	-67.301%
2026-04-16	25.9300	26.6600	25.1200	25.1200	-3.385%	1,019	6,934	-69.228%
2026-04-15	27.2200	27.3800	26.0000	26.0000	-5.523%	43	6,905	-70.269%
2026-04-14	29.4300	29.4300	27.4500	27.5200	-9.354%	2,057	6,898	-71.911%
2026-04-13	33.7500	33.7500	30.3600	30.3600	-6.325%	34	6,231	-74.539%
2026-04-10	32.8300	32.8300	32.2800	32.4100	-3.685%	12	6,234	-76.149%
2026-04-09	35.4300	36.1500	33.4000	33.6500	-6.761%	38	6,230	-77.028%
2026-04-08	34.0100	36.0900	34.0100	36.0900	-20.066%	31	6,229	-78.581%
2026-04-07	46.1600	47.4700	44.5500	45.1500	+5.392%	62	6,228	-82.879%
2026-04-06	42.6700	44.0000	42.6700	42.8400	-5.451%	29	6,224	-81.956%
2026-04-02	45.3100	45.3100	45.3100	45.3100	+1.251%	1	6,219	-82.940%
2026-04-01	46.5800	46.5800	43.4500	44.7500	-9.303%	40	6,219	-82.726%
2026-03-31	49.8800	49.8800	49.2900	49.3400	-16.472%	6	6,214	-84.333%
2026-03-30	53.6600	60.4100	53.6600	59.0700	+2.838%	15	6,217	-86.914%
2026-03-27	53.1700	57.4400	53.1700	57.4400	+13.339%	1,674	6,220	-86.542%
2026-03-26	48.7900	50.6800	48.6600	50.6800	+13.429%	23	4,616	-84.747%
2026-03-25	43.4500	44.6800	43.2200	44.6800	-3.080%	9	4,611	-82.699%
2026-03-24	46.3000	46.8800	46.1000	46.1000	+5.782%	7	4,611	-83.232%
2026-03-23	42.4700	44.1500	41.7500	43.5800	-10.311%	33	4,611	-82.263%
2026-03-20	45.3000	49.0000	45.3000	48.5900	+14.843%	16	4,627	-84.091%
2026-03-19	45.5000	45.7500	42.3100	42.3100	-0.283%	28	4,623	-81.730%
2026-03-18	39.1000	42.4300	39.1000	42.4300	+10.208%	17	4,608	-81.782%
2026-03-17	38.4100	38.5000	38.3500	38.5000	-3.581%	13	4,596	-79.922%
2026-03-16	40.3400	40.3400	39.9300	39.9300	-10.088%	4	4,590	-80.641%
2026-03-13	41.0500	44.5500	40.8000	44.4100	+6.961%	29	4,589	-82.594%
2026-03-12	41.6500	42.2500	40.9900	41.5200	+7.956%	19	4,577	-81.382%
2026-03-11	38.6500	39.2500	38.4600	38.4600	+5.053%	12	4,573	-79.901%
2026-03-10	37.0700	37.0700	36.6100	36.6100	-8.452%	3	4,571	-78.886%
2026-03-09	43.6100	45.2900	39.9900	39.9900	-5.994%	85	4,570	-80.670%
2026-03-06	42.0500	43.2700	40.1600	42.5400	+11.654%	100	4,547	-81.829%
2026-03-05	38.1000	39.8400	37.3400	38.1000	+5.981%	1,017	4,532	-79.711%
2026-03-04	38.1800	38.1800	35.9400	35.9500	-12.530%	14	3,534	-78.498%
2026-03-03	41.5600	44.1900	41.1000	41.1000	+5.846%	11	3,537	-81.192%
2026-03-02	39.2500	39.5200	38.8300	38.8300	+2.589%	4	3,533	-80.093%
2026-02-27	39.2500	39.2500	37.8500	37.8500	+1.149%	2,008	3,531	-79.577%
2026-02-26	36.2200	37.5800	36.2200	37.4200	+8.464%	9	2,133	-79.343%
2026-02-25	35.2000	35.5800	34.5000	34.5000	-11.082%	73	2,153	-77.594%
2026-02-24	40.0000	40.0000	38.8000	38.8000	-3.960%	8	2,153	-80.077%
2026-02-23	38.5000	40.5500	38.5000	40.4000	+7.733%	39	2,152	-80.866%
2026-02-20	39.5500	39.5500	37.3400	37.5000	-6.647%	8	2,175	-79.387%
2026-02-19	39.9600	40.3500	38.7200	40.1700	+8.685%	35	2,169	-80.757%
2026-02-18	36.9600	36.9600	36.9600	36.9600	-8.763%	10	2,169	-79.085%
2026-02-17	40.2800	42.2200	40.2800	40.5100	+1.174%	4	2,159	-80.918%
2026-02-13	42.1700	42.1700	40.0400	40.0400	-0.940%	6	2,158	-80.694%
2026-02-12	39.6600	40.4200	39.6600	40.4200	+15.817%	9	2,158	-80.876%
2026-02-11	34.1000	36.5000	34.1000	34.9000	-2.514%	26	2,157	-77.851%
2026-02-10	34.5300	36.0000	34.5300	35.8000	+3.558%	7	2,158	-78.408%
2026-02-09	36.2400	36.2400	34.3600	34.5700	-7.985%	40	2,158	-77.640%
2026-02-06	39.0000	39.5500	37.5700	37.5700	-11.952%	307	2,122	-79.425%
2026-02-05	40.3300	43.6800	39.8500	42.6700	+8.852%	19	1,822	-81.884%
2026-02-04	36.5000	39.2000	36.5000	39.2000	+10.891%	1,001	1,829	-80.281%
2026-02-03	36.9400	37.3700	35.3500	35.3500	+9.612%	4	869	-78.133%
2026-02-02	32.5000	32.5000	32.1200	32.2500	-6.953%	8	866	-76.031%
2026-01-30	32.4000	34.6600	32.4000	34.6600	+7.640%	37	863	-77.698%
2026-01-29	32.3600	35.0000	32.1700	32.2000	+4.715%	8	862	-75.994%
2026-01-28	30.7500	30.7500	30.7500	30.7500	+1.151%	4	865	-74.862%
2026-01-27	31.0400	31.0400	30.2900	30.4000	-6.231%	199	865	-74.572%
2026-01-23	31.9500	32.4200	31.9300	32.4200	+1.313%	36	797	-76.157%
2026-01-22	32.2500	32.2500	32.0000	32.0000	-6.787%	6	764	-75.844%
2026-01-21	36.9800	36.9800	34.3300	34.3300	-10.154%	5	761	-77.483%
2026-01-20	36.8200	38.2500	36.0800	38.2100	+16.069%	23	762	-79.770%
2026-01-16	33.1700	33.1700	32.9200	32.9200	-7.528%	3	749	-76.519%
2026-01-14	34.0000	35.6000	34.0000	35.6000	+9.538%	2	749	-78.287%
2026-01-13	31.9200	32.5000	31.9200	32.5000	+3.834%	2	747	-76.215%
2026-01-12	31.3000	31.3000	31.3000	31.3000	-4.164%	1	747	-75.304%
2026-01-07	32.6600	32.6600	32.6600	32.6600	-4.809%	1	746	-76.332%
2026-01-05	34.3100	34.3100	34.3100	34.3100	-3.024%	6	751	-77.470%
2026-01-02	35.4000	35.4000	35.3800	35.3800	+3.876%	36	751	-78.151%
2025-12-31	34.0600	34.0600	34.0600	34.0600	+1.369%	2	768	-77.305%
2025-12-29	33.0200	33.7000	33.0200	33.6000	+3.226%	16	768	-76.994%
2025-12-26	32.4900	32.6300	32.4900	32.5500	-0.306%	9	766	-76.252%
2025-12-24	32.9400	32.9400	32.6500	32.6500	-1.240%	2	763	-76.325%
2025-12-23	33.3000	33.3000	32.9000	33.0600	-2.936%	68	763	-76.618%
2025-12-22	34.0600	34.0600	34.0600	34.0600	-4.647%	1	782	-77.305%
2025-12-19	36.0100	36.0100	35.7200	35.7200	-6.271%	5	782	-78.359%
2025-12-18	38.2000	38.7900	37.4400	38.1100	-8.058%	5	780	-79.717%
2025-12-17	38.5000	41.5700	38.3000	41.4500	+5.043%	82	779	-81.351%
2025-12-16	38.8200	39.4600	38.8200	39.4600	+2.520%	2	737	-80.411%
2025-12-15	36.7000	38.6000	36.7000	38.4900	+0.234%	33	736	-79.917%
2025-12-12	37.1000	38.5000	37.1000	38.4000	+10.759%	156	724	-79.870%
2025-12-11	35.5900	35.5900	34.6500	34.6700	+1.374%	4	583	-77.704%
2025-12-10	35.8400	36.0500	34.2000	34.2000	-3.472%	12	579	-77.398%
2025-12-09	36.0000	36.0100	35.2800	35.4300	-2.504%	14	574	-78.182%
2025-12-08	34.6900	36.3400	34.6900	36.3400	+1.367%	23	565	-78.729%
2025-12-05	34.7800	35.8500	34.6500	35.8500	-2.103%	4	553	-78.438%
2025-12-04	36.3500	37.2200	36.3500	36.6200	+1.977%	145	553	-78.891%
2025-12-03	35.9100	35.9100	35.9100	35.9100	-0.581%	5	478	-78.474%
2025-12-02	37.0000	37.0000	36.1200	36.1200	-4.444%	9	473	-78.599%
2025-12-01	38.8800	38.8800	37.6600	37.8000	-0.865%	4	474	-79.550%
2025-11-28	38.1300	38.1300	38.1300	38.1300	-3.346%	1	472	-79.727%
2025-11-26	39.4500	39.4500	39.4500	39.4500	-11.149%	1	471	-80.406%
2025-11-24	44.4000	44.4000	44.4000	44.4000	-9.535%	2	471	-82.590%
2025-11-21	54.0000	54.6500	49.0800	49.0800	-2.522%	16	469	-84.250%
2025-11-20	42.5500	51.6500	42.5500	50.3500	+8.163%	17	484	-84.647%
2025-11-19	45.9000	46.8300	45.9000	46.5500	-5.559%	3	476	-83.394%
2025-11-18	47.1800	50.2000	47.1300	49.2900	+7.152%	16	475	-84.317%
2025-11-17	46.0000	46.0000	46.0000	46.0000	+5.432%	1	472	-83.196%
2025-11-14	45.3000	45.3000	43.5100	43.6300	+0.230%	9	472	-82.283%
2025-11-13	41.5400	43.9900	41.5400	43.5300	+8.230%	12	471	-82.242%
2025-11-12	38.7600	40.3100	38.6000	40.2200	+2.759%	8	473	-80.781%
2025-11-11	39.3400	39.3400	38.5200	39.1400	+1.742%	68	470	-80.250%
2025-11-10	38.7000	38.7000	38.4700	38.4700	-15.691%	209	470	-79.906%
2025-11-07	44.8000	46.9100	44.5600	45.6300	+20.301%	27	368	-83.059%
2025-11-05	37.9300	37.9300	37.9300	37.9300	-4.937%	5	345	-79.620%
2025-11-04	39.8900	40.0100	39.8900	39.9000	+14.787%	3	343	-80.627%
2025-10-29	34.6600	34.7600	34.6600	34.7600	-0.742%	3	341	-77.762%
2025-10-28	35.2700	35.2700	34.6400	35.0200	-1.269%	5	341	-77.927%
2025-10-27	35.4700	35.4700	35.4700	35.4700	-6.040%	1	344	-78.207%
2025-10-24	37.6300	37.7500	37.6300	37.7500	-7.043%	15	344	-79.523%
2025-10-23	40.6100	40.6100	40.6100	40.6100	+1.322%	5	340	-80.965%
2025-10-21	40.4900	40.4900	39.9400	40.0800	+0.805%	107	345	-80.714%
2025-10-20	41.5400	41.5400	39.7600	39.7600	-9.307%	5	249	-80.558%
2025-10-17	45.3000	45.4300	43.8400	43.8400	-3.372%	4	248	-82.368%
2025-10-16	43.7200	45.3700	43.7200	45.3700	+6.079%	3	248	-82.962%
2025-10-15	42.7700	42.7700	42.7700	42.7700	-3.606%	1	247	-81.927%
2025-10-14	49.2700	49.2700	44.3700	44.3700	+0.521%	13	248	-82.578%
2025-10-13	44.1400	44.1400	44.1400	44.1400	-8.688%	1	250	-82.488%
2025-10-10	45.6200	49.0300	45.6200	48.3400	+17.931%	13	249	-84.009%
2025-10-08	41.2500	41.2500	40.8200	40.9900	-1.891%	201	240	-81.142%
2025-10-03	40.9600	42.0100	40.9600	41.7800	-2.995%	24	214	-81.498%
2025-09-30	43.0400	43.0700	43.0400	43.0700	-3.430%	2	208	-82.052%
2025-09-25	45.1500	45.2600	44.6000	44.6000	+0.882%	4	207	-82.668%
2025-09-24	43.0100	44.8200	43.0100	44.2100	+0.454%	47	204	-82.515%
2025-09-23	41.9900	44.0100	41.9900	44.0100	+1.335%	76	165	-82.436%
2025-09-18	42.8400	43.5500	42.4600	43.4300	-2.623%	106	138	-82.201%
2025-09-17	45.0500	46.1900	44.6000	44.6000	-0.557%	106	181	-82.668%
2025-09-16	44.8100	44.8500	44.8100	44.8500	+0.787%	3	138	-82.765%
2025-09-15	44.5700	44.5700	44.5000	44.5000	-7.676%	3	139	-82.629%
2025-09-10	48.2000	48.2000	48.2000	48.2000	-0.331%	2	136	-83.963%
2025-09-08	47.6000	48.3600	47.6000	48.3600	-4.766%	102	138	-84.016%
2025-09-05	47.4800	50.7800	47.4800	50.7800	+0.954%	6	59	-84.777%
2025-09-04	51.2300	51.9000	50.3000	50.3000	-3.677%	12	57	-84.632%
2025-09-03	53.0800	53.1000	52.2200	52.2200	+7.449%	10	49	-85.197%
2025-08-18	48.6000	48.6000	48.6000	48.6000	+2.101%	1	39	-84.095%
2025-08-14	47.6000	47.6000	47.6000	47.6000	-0.895%	2	39	-83.761%
2025-08-13	47.0600	48.0300	47.0600	48.0300	-5.397%	2	38	-83.906%
2025-08-11	50.7700	50.7700	50.7700	50.7700	-9.806%	1	38	-84.774%
2025-08-05	56.2900	56.2900	56.2900	56.2900	-7.020%	1	38	-86.268%
2025-07-09	60.5400	60.5400	60.5400	60.5400	-25.268%	1	37	-87.232%
2025-05-27	81.0100	81.3500	80.9900	81.0100	0.000%	36	36	-90.458%