Dark

QQQ20261218P595
QQQ Dec 18 2026 595.00 Put (QQQ261218P00595000)
option OPRA

EOD

Sep 24, 2026

3.14+2.614%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.3200	3.3200	3.1300	3.1400	+2.614%	3	3,709	0.000%
2026-09-23	2.8500	3.2400	2.8500	3.0600	+10.072%	42	3,707	+2.614%
2026-09-22	2.9000	2.9500	2.7800	2.7800	-9.150%	35	3,717	+12.950%
2026-09-21	3.3400	3.3400	3.0600	3.0600	-19.685%	235	3,720	+2.614%
2026-09-18	4.0700	4.4100	3.8100	3.8100	-12.212%	42	3,547	-17.585%
2026-09-17	4.3400	4.3400	4.3400	4.3400	-29.545%	1	3,528	-27.650%
2026-09-16	5.2400	6.1600	5.1800	6.1600	+7.317%	80	3,529	-49.026%
2026-09-15	5.3500	5.7400	5.3500	5.7400	+9.962%	1,263	3,518	-45.296%
2026-09-14	5.7200	5.7700	5.0900	5.2200	+9.434%	113	2,326	-39.847%
2026-09-11	4.9500	5.1000	4.7700	4.7700	-16.462%	34	2,363	-34.172%
2026-09-10	5.9700	5.9700	5.5500	5.7100	+12.623%	12	2,378	-45.009%
2026-09-09	5.0200	5.0700	5.0200	5.0700	+5.846%	56	2,379	-38.067%
2026-09-04	4.5400	4.7900	4.4800	4.7900	-0.208%	43	2,362	-34.447%
2026-09-03	4.8500	4.8600	4.8000	4.8000	-12.727%	3	2,362	-34.583%
2026-09-02	6.0000	6.0000	5.5000	5.5000	-7.251%	3	2,364	-42.909%
2026-09-01	5.8300	5.9300	5.4500	5.9300	+17.194%	14	2,366	-47.049%
2026-08-31	5.2200	5.3500	5.0100	5.0600	-5.597%	343	2,369	-37.945%
2026-08-28	5.1600	5.3600	5.0700	5.3600	+0.563%	9	2,370	-41.418%
2026-08-27	5.5500	5.5500	5.1800	5.3300	-11.462%	168	2,366	-41.088%
2026-08-26	6.2500	6.2500	6.0200	6.0200	-8.092%	3	2,367	-47.841%
2026-08-25	6.5500	6.5500	6.5500	6.5500	-3.107%	3	2,369	-52.061%
2026-08-24	7.5800	7.5900	6.7600	6.7600	-1.458%	4	2,369	-53.550%
2026-08-21	6.8600	6.8600	6.8600	6.8600	-11.484%	255	2,369	-54.227%
2026-08-20	7.3900	7.7500	7.1700	7.7500	+9.929%	15	2,368	-59.484%
2026-08-19	6.9600	7.4100	6.8100	7.0500	-1.536%	85	2,363	-55.461%
2026-08-18	7.1300	7.2500	7.1300	7.1600	+15.113%	26	2,381	-56.145%
2026-08-17	5.9200	6.2200	5.9200	6.2200	+0.485%	90	2,380	-49.518%
2026-08-14	6.1900	6.1900	6.1900	6.1900	+0.650%	9	2,308	-49.273%
2026-08-13	6.1400	6.2700	6.1400	6.1500	-8.618%	15	2,313	-48.943%
2026-08-12	6.7100	6.9200	6.7100	6.7300	-7.555%	49	2,312	-53.343%
2026-08-11	7.2700	7.4400	7.2600	7.2800	+0.275%	243	2,312	-56.868%
2026-08-10	7.0600	7.3200	7.0600	7.2600	-2.288%	111	2,310	-56.749%
2026-08-07	7.6900	7.6900	7.3300	7.4300	-9.390%	14	2,311	-57.739%
2026-08-06	8.3700	8.5500	8.2000	8.2000	+1.235%	70	2,309	-61.707%
2026-08-05	7.8200	8.1000	7.6800	8.1000	-0.123%	25	2,312	-61.235%
2026-08-04	9.2100	9.2100	8.1100	8.1100	-23.201%	15	2,301	-61.282%
2026-08-03	10.8300	10.8300	10.2900	10.5600	-13.443%	136	2,309	-70.265%
2026-07-31	13.4200	13.4200	12.1500	12.2000	-12.732%	64	2,205	-74.262%
2026-07-30	15.1600	15.1600	13.9600	13.9800	-23.523%	7	2,199	-77.539%
2026-07-29	15.1900	18.2800	14.6200	18.2800	+21.543%	16	2,198	-82.823%
2026-07-28	16.7500	16.7500	15.0400	15.0400	-3.155%	8	2,199	-79.122%
2026-07-27	13.7000	15.8000	13.7000	15.5300	-0.321%	7	2,197	-79.781%
2026-07-24	15.5800	15.5800	15.5800	15.5800	+5.270%	1	2,197	-79.846%
2026-07-23	14.8200	15.3400	14.4900	14.8000	+22.720%	21	2,196	-78.784%
2026-07-22	12.0600	12.0600	12.0600	12.0600	-0.985%	1	2,195	-73.964%
2026-07-21	12.6700	12.8200	12.1800	12.1800	-10.441%	11	2,195	-74.220%
2026-07-20	12.8600	13.7400	12.7000	13.6000	-8.046%	7	2,194	-76.912%
2026-07-17	15.0500	15.7000	14.2600	14.7900	+27.390%	51	2,195	-78.769%
2026-07-15	11.7600	12.1200	11.6100	11.6100	+0.781%	5	2,208	-72.954%
2026-07-14	11.7900	12.2000	11.5200	11.5200	+2.037%	27	2,207	-72.743%
2026-07-10	11.5700	11.5700	11.2900	11.2900	-6.540%	6	2,208	-72.188%
2026-07-09	12.2800	12.8600	11.9200	12.0800	-12.590%	19	2,202	-74.007%
2026-07-08	15.0400	15.5500	13.8200	13.8200	+0.072%	9	2,200	-77.279%
2026-07-07	13.6300	14.3600	13.6300	13.8100	+9.603%	19	2,200	-77.263%
2026-07-06	12.9700	12.9700	12.0700	12.6000	-13.699%	35	2,196	-75.079%
2026-07-02	12.5900	14.6000	12.4400	14.6000	+16.150%	12	2,193	-78.493%
2026-07-01	12.6100	12.6100	11.8200	12.5700	+6.166%	12	2,193	-75.020%
2026-06-30	12.2100	12.2300	11.8400	11.8400	-17.145%	22	2,187	-73.480%
2026-06-29	14.8400	14.8400	14.2900	14.2900	-4.733%	3	2,192	-78.027%
2026-06-26	16.8400	16.9100	14.8000	15.0000	-1.445%	44	2,192	-79.067%
2026-06-25	14.1400	15.8900	14.1400	15.2200	+0.264%	33	2,183	-79.369%
2026-06-24	16.2700	17.2300	15.1800	15.1800	-7.664%	19	2,192	-79.315%
2026-06-23	16.3500	16.4600	15.5000	16.4400	+27.442%	26	2,181	-80.900%
2026-06-22	12.2500	13.2000	12.1500	12.9000	+0.311%	12	2,176	-75.659%
2026-06-18	12.9700	12.9800	12.8600	12.8600	-1.305%	25	2,166	-75.583%
2026-06-17	12.7700	13.1900	12.7700	13.0300	+0.540%	4	2,166	-75.902%
2026-06-16	11.9200	12.9600	11.8600	12.9600	+9.645%	32	2,166	-75.772%
2026-06-15	11.8500	11.8700	11.4300	11.8200	-35.656%	139	2,094	-73.435%
2026-06-11	17.0100	18.3700	17.0100	18.3700	-2.391%	11	2,094	-82.907%
2026-06-10	16.9400	19.0700	16.9400	18.8200	+5.612%	30	2,102	-83.316%
2026-06-09	19.0000	20.1000	17.8200	17.8200	+19.197%	27	2,104	-82.379%
2026-06-08	14.5600	15.1600	14.5600	14.9500	-15.057%	7	2,114	-78.997%
2026-06-05	14.7800	17.6000	14.7800	17.6000	+46.667%	13	2,112	-82.159%
2026-06-04	12.1400	12.1400	12.0000	12.0000	-1.397%	2	2,111	-73.833%
2026-06-03	11.6700	12.2000	11.6700	12.1700	+5.186%	15	2,112	-74.199%
2026-06-02	11.5700	11.5700	11.5700	11.5700	+3.304%	1	2,116	-72.861%
2026-06-01	11.2000	11.2000	11.2000	11.2000	-12.500%	1	2,116	-71.964%
2026-05-27	12.7200	12.9800	12.6300	12.8000	+1.266%	16	2,116	-75.469%
2026-05-26	12.6400	12.6400	12.6400	12.6400	-8.604%	10	2,117	-75.158%
2026-05-22	13.9700	13.9700	13.8300	13.8300	-1.915%	17	2,127	-77.296%
2026-05-21	14.8300	14.8500	14.1000	14.1000	-4.858%	10	2,128	-77.730%
2026-05-20	14.9000	14.9000	14.8200	14.8200	-7.375%	5	2,128	-78.812%
2026-05-19	16.3100	16.3100	16.0000	16.0000	-2.200%	4	2,128	-80.375%
2026-05-18	16.2000	16.4800	16.2000	16.3600	+2.893%	4	2,128	-80.807%
2026-05-15	16.4500	16.4500	15.8700	15.9000	+6.711%	9	2,128	-80.252%
2026-05-14	14.8300	14.9000	14.7900	14.9000	-1.715%	12	2,127	-78.926%
2026-05-13	15.7000	15.7300	15.1600	15.1600	-6.535%	10	2,126	-79.288%
2026-05-12	16.1200	16.5300	16.1200	16.2200	+7.275%	7	2,126	-80.641%
2026-05-11	15.3200	15.3500	15.1200	15.1200	-4.545%	110	2,126	-79.233%
2026-05-08	16.3300	16.4000	15.8400	15.8400	-8.651%	54	2,027	-80.177%
2026-05-07	17.3400	17.3400	17.3400	17.3400	-1.477%	1	2,039	-81.892%
2026-05-06	18.1700	18.1700	17.6000	17.6000	-7.466%	12	2,051	-82.159%
2026-05-05	19.1100	19.1600	18.9400	19.0200	-4.805%	58	2,050	-83.491%
2026-05-01	19.3200	19.9800	19.3200	19.9800	-3.151%	24	2,028	-84.284%
2026-04-30	22.0300	22.0300	20.6300	20.6300	-11.307%	18	2,028	-84.779%
2026-04-28	23.4300	23.4300	23.2600	23.2600	+5.488%	2	2,025	-86.500%
2026-04-27	22.8000	22.8000	22.0500	22.0500	-1.869%	31	2,025	-85.760%
2026-04-24	23.1700	23.6300	22.3000	22.4700	-7.872%	44	2,015	-86.026%
2026-04-23	24.5000	25.4800	23.6000	24.3900	+2.652%	33	2,017	-87.126%
2026-04-22	24.4800	24.4800	23.7600	23.7600	-6.897%	40	2,012	-86.785%
2026-04-21	25.3100	25.7500	25.3100	25.5200	+3.195%	49	2,040	-87.696%
2026-04-17	25.0900	25.0900	24.2600	24.7300	-6.785%	75	2,040	-87.303%
2026-04-16	26.9000	27.3500	26.5300	26.5300	-2.427%	11	2,058	-88.164%
2026-04-15	28.6100	28.9100	27.1900	27.1900	-6.015%	38	2,057	-88.452%
2026-04-14	30.4200	30.4200	28.9300	28.9300	-9.481%	110	2,064	-89.146%
2026-04-13	34.0000	34.0000	31.8700	31.9600	-8.029%	42	2,076	-90.175%
2026-04-10	34.1100	35.1200	33.9000	34.7500	-2.607%	11	2,074	-90.964%
2026-04-09	36.9400	36.9400	35.3000	35.6800	-2.964%	106	2,072	-91.200%
2026-04-08	35.2000	37.5300	35.2000	36.7700	-20.360%	62	1,983	-91.460%
2026-04-07	48.4500	48.5900	46.1700	46.1700	-5.718%	32	1,956	-93.199%
2026-04-02	52.8400	52.8400	48.9700	48.9700	+7.650%	6	1,941	-93.588%
2026-04-01	48.7300	48.7300	45.4900	45.4900	-12.317%	31	1,941	-93.097%
2026-03-31	51.9400	51.9400	51.8800	51.8800	-13.201%	300	1,911	-93.948%
2026-03-30	59.6900	59.7700	58.7500	59.7700	+0.623%	8	2,061	-94.747%
2026-03-27	57.7400	59.4000	57.7400	59.4000	+16.906%	56	2,063	-94.714%
2026-03-26	50.9600	50.9600	50.8100	50.8100	+9.151%	2	2,079	-93.820%
2026-03-25	46.9000	46.9000	46.5500	46.5500	-1.273%	12	2,079	-93.255%
2026-03-24	48.1700	48.2100	47.1500	47.1500	+1.924%	39	2,067	-93.340%
2026-03-23	43.6900	46.8300	43.6900	46.2600	-10.540%	4	2,061	-93.212%
2026-03-20	48.1700	51.7100	48.1700	51.7100	+10.115%	42	2,059	-93.928%
2026-03-19	47.0000	47.2300	46.8800	46.9600	+5.933%	4	2,024	-93.313%
2026-03-18	41.2400	44.3300	41.2400	44.3300	+10.000%	28	2,023	-92.917%
2026-03-17	39.6000	40.3100	39.6000	40.3000	-4.818%	15	2,021	-92.208%
2026-03-16	42.3100	42.4200	41.9200	42.3400	-8.096%	5	2,014	-92.584%
2026-03-13	46.1000	46.5000	45.7400	46.0700	+3.389%	11	2,013	-93.184%
2026-03-12	43.0200	44.5600	42.9300	44.5600	+10.106%	7	2,014	-92.953%
2026-03-11	39.6500	40.4700	39.6500	40.4700	+4.790%	2	2,009	-92.241%
2026-03-10	38.6200	38.6200	38.6200	38.6200	-5.320%	1	2,007	-91.869%
2026-03-09	46.1000	47.5600	40.7900	40.7900	-9.436%	83	2,008	-92.302%
2026-03-06	43.6800	45.1700	41.4500	45.0400	+16.082%	77	1,977	-93.028%
2026-03-05	39.8000	39.8000	38.8000	38.8000	+4.865%	304	1,942	-91.907%
2026-03-04	36.5600	37.0000	36.5600	37.0000	-12.777%	2	1,785	-91.514%
2026-03-03	44.3500	46.2800	42.4200	42.4200	+5.026%	32	1,802	-92.598%
2026-03-02	40.2000	40.5200	40.2000	40.3900	+2.826%	7	1,773	-92.226%
2026-02-26	39.5500	39.5500	39.2800	39.2800	+9.874%	2	1,769	-92.006%
2026-02-25	36.5700	37.1100	35.7500	35.7500	-9.950%	39	1,798	-91.217%
2026-02-24	41.0600	41.2100	39.7000	39.7000	-6.368%	88	1,798	-92.091%
2026-02-23	39.8500	42.7200	39.8500	42.4000	+6.801%	16	1,762	-92.594%
2026-02-20	39.7000	39.7000	39.7000	39.7000	-4.314%	12	1,757	-92.091%
2026-02-19	40.9000	41.6500	40.9000	41.4900	+7.126%	36	1,762	-92.432%
2026-02-18	41.1500	41.1500	38.7300	38.7300	-5.444%	7	1,731	-91.893%
2026-02-17	44.3600	44.4300	40.9600	40.9600	-1.916%	13	1,725	-92.334%
2026-02-13	44.5000	44.5000	41.7600	41.7600	+0.144%	9	1,718	-92.481%
2026-02-12	40.7400	41.7000	40.7400	41.7000	+15.576%	8	1,718	-92.470%
2026-02-09	36.1400	36.1400	36.0700	36.0800	-7.747%	90	1,721	-91.297%
2026-02-06	39.1100	39.1100	39.1100	39.1100	-13.089%	1	1,651	-91.971%
2026-02-05	45.0000	45.0000	45.0000	45.0000	+17.188%	4	1,652	-93.022%
2026-02-03	37.8000	38.5000	37.8000	38.4000	+16.188%	32	1,648	-91.823%
2026-02-02	34.2500	34.2500	33.0500	33.0500	-3.924%	1,040	1,679	-90.499%
2026-01-30	34.5000	34.5000	34.4000	34.4000	-1.235%	2	690	-90.872%
2026-01-29	35.2000	36.5000	34.8300	34.8300	+6.384%	4	690	-90.985%
2026-01-26	32.6600	32.7400	32.6600	32.7400	-2.560%	27	690	-90.409%
2026-01-23	33.7000	33.7000	33.6000	33.6000	-0.178%	2	678	-90.655%
2026-01-22	35.0000	35.0000	33.6600	33.6600	-6.318%	3	679	-90.671%
2026-01-21	35.9300	35.9300	35.9300	35.9300	-10.265%	1	680	-91.261%
2026-01-20	39.0000	40.0400	37.3500	40.0400	+15.689%	6	680	-92.158%
2026-01-16	34.6100	34.6100	34.6100	34.6100	+2.427%	1	681	-90.927%
2026-01-15	33.7900	33.7900	33.7900	33.7900	-6.451%	2	681	-90.707%
2026-01-14	36.1300	36.4000	36.1200	36.1200	+10.662%	9	681	-91.307%
2026-01-12	32.9000	32.9000	32.6400	32.6400	-0.244%	84	674	-90.380%
2026-01-09	32.7200	32.7200	32.7200	32.7200	-4.606%	1	590	-90.403%
2026-01-07	34.3000	34.3000	34.3000	34.3000	-7.696%	42	591	-90.845%
2026-01-02	37.1600	37.1600	37.1600	37.1600	+1.864%	1	549	-91.550%
2025-12-31	36.0100	36.4800	36.0100	36.4800	-5.148%	2	547	-91.393%
2025-12-19	38.4600	38.4600	38.4600	38.4600	-3.123%	10	547	-91.836%
2025-12-18	40.5700	41.0000	39.1100	39.7000	-7.459%	109	552	-92.091%
2025-12-17	39.5000	43.4000	39.5000	42.9000	+7.063%	215	552	-92.681%
2025-12-16	40.0000	41.1600	40.0000	40.0700	-0.075%	14	556	-92.164%
2025-12-15	38.0000	40.6600	38.0000	40.1000	+2.296%	23	546	-92.170%
2025-12-12	37.0000	40.1200	37.0000	39.2000	+8.980%	206	550	-91.990%
2025-12-11	36.3900	36.3900	35.9700	35.9700	+1.553%	4	551	-91.271%
2025-12-10	35.5900	35.5900	35.4200	35.4200	-4.037%	14	547	-91.135%
2025-12-09	37.6100	37.7500	36.9100	36.9100	+0.709%	6	546	-91.493%
2025-12-05	36.6400	36.6500	36.6400	36.6500	-4.108%	10	541	-91.432%
2025-12-04	38.2200	38.2200	38.2200	38.2200	-1.622%	1	551	-91.784%
2025-12-03	38.8500	38.8500	38.8500	38.8500	+1.383%	1	552	-91.918%
2025-12-02	39.0000	39.0000	37.9500	38.3200	-3.036%	3	553	-91.806%
2025-12-01	38.7800	39.5200	38.7800	39.5200	-3.042%	15	552	-92.055%
2025-11-26	41.9800	41.9800	40.7600	40.7600	-4.900%	2	540	-92.296%
2025-11-25	47.3500	47.3500	42.8600	42.8600	-12.172%	8	540	-92.674%
2025-11-24	47.6400	48.8000	47.6400	48.8000	-8.460%	2	539	-93.566%
2025-11-20	42.3500	53.3100	42.3500	53.3100	+8.752%	5	538	-94.110%
2025-11-19	49.8400	49.8400	49.0200	49.0200	-2.988%	4	541	-93.594%
2025-11-18	49.6800	51.8700	49.0300	50.5300	+0.939%	16	541	-93.786%
2025-11-14	50.0700	50.0700	50.0600	50.0600	+9.469%	3	538	-93.728%
2025-11-13	45.7300	45.7800	45.4900	45.7300	+10.007%	7	535	-93.134%
2025-11-12	41.6400	41.9100	41.1700	41.5700	+2.314%	11	528	-92.446%
2025-11-11	40.6800	41.0800	40.6100	40.6300	+1.398%	6	525	-92.272%
2025-11-10	41.5400	41.5400	39.3200	40.0700	-15.214%	7	522	-92.164%
2025-11-07	47.8500	47.8500	47.2600	47.2600	+19.949%	6	519	-93.356%
2025-11-05	39.4000	39.4000	39.4000	39.4000	-4.160%	50	515	-92.030%
2025-11-04	41.3000	41.3000	41.1100	41.1100	+7.731%	10	515	-92.362%
2025-10-31	38.1600	38.1600	38.1600	38.1600	+2.169%	1	525	-91.771%
2025-10-30	37.3500	37.3500	37.3500	37.3500	+1.412%	1	524	-91.593%
2025-10-29	36.0900	36.8300	36.0900	36.8300	-0.861%	18	523	-91.474%
2025-10-27	37.2000	37.2000	37.1500	37.1500	-5.567%	9	529	-91.548%
2025-10-24	39.2900	39.3400	39.2900	39.3400	-5.659%	10	529	-92.018%
2025-10-21	42.1300	42.1300	41.6800	41.7000	-2.820%	72	529	-92.470%
2025-10-20	43.0700	43.0700	42.9100	42.9100	-5.692%	4	458	-92.682%
2025-10-17	47.0700	47.0700	45.5000	45.5000	-7.820%	50	460	-93.099%
2025-10-16	50.0000	50.1300	48.7700	49.3600	+10.623%	18	430	-93.639%
2025-10-15	44.6200	44.6200	44.6200	44.6200	-3.524%	5	419	-92.963%
2025-10-14	48.5700	48.5700	46.1400	46.2500	+0.653%	35	424	-93.211%
2025-10-13	47.4700	47.8500	45.9500	45.9500	-8.100%	34	394	-93.166%
2025-10-10	41.7400	50.1600	41.7400	50.0000	+17.233%	38	416	-93.720%
2025-10-08	42.3600	42.6500	42.3600	42.6500	-2.044%	8	402	-92.638%
2025-10-07	41.7300	43.8000	41.5600	43.5400	+3.102%	632	127	-92.788%
2025-10-06	42.1400	42.3700	42.1400	42.2300	-2.942%	56	127	-92.565%
2025-10-03	43.4900	43.5100	43.4900	43.5100	-3.074%	3	108	-92.783%
2025-09-29	43.4500	44.9300	43.4500	44.8900	-1.102%	101	105	-93.005%
2025-09-26	45.6400	45.6400	45.3900	45.3900	-1.881%	4	43	-93.082%
2025-09-24	45.9900	46.4500	45.9900	46.2600	+0.938%	7	39	-93.212%
2025-09-23	45.6500	45.8300	45.3700	45.8300	+5.990%	40	35	-93.149%
2025-09-22	44.0200	44.0200	43.2400	43.2400	-4.695%	6	10	-92.738%
2025-09-19	45.3700	45.3700	45.3700	45.3700	+1.749%	5	10	-93.079%
2025-09-18	44.5900	44.5900	44.5900	44.5900	-3.922%	1	5	-92.958%
2025-09-16	46.7500	46.7500	46.4100	46.4100	-18.934%	4	5	-93.234%
2025-08-21	57.1300	57.2500	57.1300	57.2500	-2.454%	2	2	-94.515%
2025-08-05	58.6900	58.6900	58.6900	58.6900	0.000%	1	1	-94.650%