Dark

QQQ20261218P605
QQQ Dec 18 2026 605.00 Put (QQQ261218P00605000)
option OPRA

EOD

Aug 6, 2026

9.63+7.478%(+0.67)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.6000	9.6300	9.1100	9.6300	+7.478%	56	9,339	0.000%
2026-08-05	8.7700	8.9700	8.7000	8.9600	-7.342%	39	9,338	+7.478%
2026-08-04	10.3700	10.3700	9.6500	9.6700	-18.051%	63	9,411	-0.414%
2026-08-03	12.1600	12.1600	11.8000	11.8000	-20.699%	509	9,408	-18.390%
2026-07-31	13.4000	14.9200	13.4000	14.8800	-0.800%	14	9,264	-35.282%
2026-07-30	16.0000	16.1900	14.8500	15.0000	-10.555%	160	9,242	-35.800%
2026-07-29	18.5100	19.2500	16.7700	16.7700	-2.216%	4	9,261	-42.576%
2026-07-28	18.7500	19.0700	16.8800	17.1500	+4.255%	111	9,285	-43.848%
2026-07-27	15.7200	17.7100	15.7200	16.4500	+2.237%	25	9,316	-41.459%
2026-07-24	16.1000	16.1000	16.0900	16.0900	-5.130%	2	9,329	-40.149%
2026-07-23	15.6600	16.9600	15.3000	16.9600	+21.143%	59	9,340	-43.219%
2026-07-22	13.5700	14.0000	13.5700	14.0000	+3.321%	13	9,322	-31.214%
2026-07-21	14.0000	14.2600	13.5500	13.5500	-8.136%	9	9,310	-28.930%
2026-07-20	14.8000	15.0200	14.7500	14.7500	-10.389%	7	9,313	-34.712%
2026-07-17	17.9700	17.9700	15.4600	16.4600	+18.417%	20	9,312	-41.495%
2026-07-16	13.9000	13.9000	13.9000	13.9000	+8.509%	2	9,301	-30.719%
2026-07-15	13.0500	13.5900	12.8000	12.8100	-1.914%	17	9,301	-24.824%
2026-07-14	13.0600	13.0600	13.0600	13.0600	-3.474%	5	9,300	-26.263%
2026-07-13	13.5300	13.5300	13.5300	13.5300	+8.327%	1	9,305	-28.825%
2026-07-10	12.9500	12.9500	12.4900	12.4900	-6.999%	8	9,305	-22.898%
2026-07-09	14.0000	14.2500	13.2600	13.4300	-11.819%	17	9,305	-28.295%
2026-07-08	15.7300	16.8500	15.2300	15.2300	+3.465%	3	9,310	-36.770%
2026-07-07	15.8600	15.8600	14.5000	14.7200	+9.442%	4	9,309	-34.579%
2026-07-06	13.5400	13.9300	13.1200	13.4500	-9.549%	20	9,307	-28.401%
2026-07-02	15.0000	15.0000	14.8700	14.8700	+7.832%	11	9,306	-35.239%
2026-07-01	14.0300	14.0700	13.0800	13.7900	+6.899%	13	9,306	-30.167%
2026-06-30	13.7600	13.7600	12.9000	12.9000	-17.466%	28	9,303	-25.349%
2026-06-29	15.5000	15.9200	15.5000	15.6300	-10.276%	11	9,300	-38.388%
2026-06-26	18.3000	18.3400	17.0000	17.4200	+4.499%	27	9,303	-44.719%
2026-06-25	17.7000	17.9600	16.3400	16.6700	-1.941%	2,126	9,319	-42.232%
2026-06-24	17.1500	17.2000	16.8100	17.0000	-5.817%	58	7,251	-43.353%
2026-06-23	17.7300	18.0700	17.1300	18.0500	+26.047%	22	7,295	-46.648%
2026-06-22	13.4700	14.4600	13.4700	14.3200	+1.705%	15	7,294	-32.751%
2026-06-18	14.2600	14.3300	14.0800	14.0800	-1.124%	26	7,298	-31.605%
2026-06-17	14.3200	14.3300	14.2400	14.2400	-0.140%	8	7,298	-32.374%
2026-06-16	13.1400	14.2700	13.0100	14.2600	+11.406%	22	7,298	-32.468%
2026-06-15	13.2500	13.2500	12.6000	12.8000	-20.694%	10	7,294	-24.766%
2026-06-12	16.6900	16.6900	16.1400	16.1400	-4.723%	48	7,294	-40.335%
2026-06-11	18.8800	19.5800	16.9400	16.9400	-19.333%	6	7,294	-43.152%
2026-06-10	18.4800	21.1400	18.4800	21.0000	+9.375%	26	7,295	-54.143%
2026-06-09	17.6100	21.0000	17.6100	19.2000	+19.850%	21	7,304	-49.844%
2026-06-08	15.6700	16.3100	15.6700	16.0200	-5.542%	20	7,300	-39.888%
2026-06-05	14.4700	16.9600	14.4700	16.9600	+24.706%	9	7,310	-43.219%
2026-06-04	13.9800	14.0000	13.6000	13.6000	+3.030%	8	7,303	-29.191%
2026-06-03	13.0800	13.3300	13.0800	13.2000	+4.101%	106	7,304	-27.045%
2026-06-02	12.6700	12.6800	12.6700	12.6800	-0.549%	51	7,369	-24.054%
2026-05-29	13.0800	13.0800	12.6000	12.7500	-2.672%	1,354	7,319	-24.471%
2026-05-28	14.0800	14.0800	13.1000	13.1000	-6.429%	6	5,965	-26.489%
2026-05-27	14.1800	14.2800	14.0000	14.0000	+0.647%	11	5,963	-31.214%
2026-05-26	13.9000	13.9400	13.9000	13.9100	-8.185%	27	5,978	-30.769%
2026-05-22	14.8500	15.2300	14.8500	15.1500	-2.572%	3	5,960	-36.436%
2026-05-21	16.5500	16.5500	15.5500	15.5500	-5.183%	23	5,963	-38.071%
2026-05-20	16.4000	16.4000	16.4000	16.4000	-5.747%	1	5,963	-41.280%
2026-05-19	17.5700	18.0700	17.3400	17.4000	+0.288%	97	5,892	-44.655%
2026-05-18	17.4000	18.0500	17.3500	17.3500	-1.083%	22	5,892	-44.496%
2026-05-15	17.5900	17.6700	17.1600	17.5400	+6.046%	19	5,892	-45.097%
2026-05-14	16.4300	16.5400	16.4300	16.5400	-2.706%	35	5,894	-41.778%
2026-05-13	17.2800	17.2800	17.0000	17.0000	-8.058%	2	5,883	-43.353%
2026-05-12	17.6000	18.4900	17.6000	18.4900	+8.446%	41	5,883	-47.918%
2026-05-11	16.6400	17.0700	16.5900	17.0500	+0.235%	13	5,883	-43.519%
2026-05-08	17.9800	18.1000	17.0100	17.0100	-9.280%	59	5,890	-43.386%
2026-05-07	18.8000	19.4000	18.4000	18.7500	-1.160%	53	5,859	-48.640%
2026-05-06	19.7600	20.1500	18.9700	18.9700	-10.729%	33	5,987	-49.236%
2026-05-05	20.8000	21.2500	20.7000	21.2500	-3.933%	11	5,969	-54.682%
2026-05-04	22.4000	22.4000	22.1200	22.1200	+1.514%	14	5,965	-56.465%
2026-05-01	21.4300	21.9100	21.4300	21.7900	-4.555%	531	5,847	-55.805%
2026-04-30	24.8200	24.8200	22.8300	22.8300	-10.295%	5	5,847	-57.819%
2026-04-29	24.9900	25.5100	24.9900	25.4500	-0.274%	1,302	5,845	-62.161%
2026-04-28	25.6200	25.6200	25.5200	25.5200	+5.194%	2	5,847	-62.265%
2026-04-27	24.9600	24.9600	24.2600	24.2600	-1.582%	26	5,846	-60.305%
2026-04-24	25.2400	25.8100	24.4000	24.6500	-10.753%	39	5,842	-60.933%
2026-04-23	26.6500	28.3500	25.9000	27.6200	+5.139%	23	5,857	-65.134%
2026-04-22	26.6900	26.9000	26.2700	26.2700	-5.402%	6	5,860	-63.342%
2026-04-21	28.1600	28.3700	27.7300	27.7700	-0.036%	26	5,858	-65.322%
2026-04-20	27.8000	27.8000	27.7800	27.7800	+2.095%	2	5,870	-65.335%
2026-04-17	27.6000	27.6900	26.7200	27.2100	-7.575%	102	5,870	-64.609%
2026-04-16	29.8000	30.5900	29.3900	29.4400	-1.867%	16	5,786	-67.289%
2026-04-15	31.2800	31.6200	30.0000	30.0000	-5.333%	50	5,783	-67.900%
2026-04-14	33.3700	33.3700	31.6900	31.6900	-11.530%	23	5,782	-69.612%
2026-04-13	38.9100	38.9400	35.7800	35.8200	-7.178%	26	5,772	-73.116%
2026-04-10	37.7600	38.5900	37.7600	38.5900	-0.541%	34	5,772	-75.045%
2026-04-09	41.3600	41.7800	38.6300	38.8000	-5.504%	61	5,758	-75.180%
2026-04-08	39.1500	41.3800	39.1100	41.0600	-22.820%	99	5,724	-76.547%
2026-04-07	54.2800	54.2800	53.1400	53.2000	+8.394%	1,308	5,700	-81.898%
2026-04-06	49.0800	49.0800	49.0800	49.0800	-9.994%	2	4,405	-80.379%
2026-04-02	54.5300	54.5300	54.5300	54.5300	+5.413%	1	4,407	-82.340%
2026-04-01	52.1600	52.1600	51.7300	51.7300	-8.830%	2	4,407	-81.384%
2026-03-31	56.7400	56.7400	56.7400	56.7400	-12.587%	1	4,406	-83.028%
2026-03-30	64.9100	64.9100	64.9100	64.9100	-0.092%	2	4,407	-85.164%
2026-03-27	60.8900	64.9700	60.8900	64.9700	+12.269%	65	4,409	-85.178%
2026-03-26	54.2600	57.8700	54.2600	57.8700	+11.913%	12	4,422	-83.359%
2026-03-24	53.1100	53.4200	51.1300	51.7100	+3.420%	24	4,412	-81.377%
2026-03-23	50.0600	50.0600	49.0400	50.0000	-11.395%	11	4,412	-80.740%
2026-03-20	53.0600	56.4300	52.7500	56.4300	+13.885%	16	4,403	-82.935%
2026-03-19	51.6300	51.6300	49.5500	49.5500	+2.503%	23	4,405	-80.565%
2026-03-18	45.6300	48.3400	45.4700	48.3400	+9.764%	30	4,397	-80.079%
2026-03-17	43.9200	44.5100	43.8200	44.0400	-1.631%	31	4,392	-78.134%
2026-03-16	46.3000	46.3300	44.7700	44.7700	-11.434%	17	4,386	-78.490%
2026-03-13	45.8100	51.1300	45.8100	50.5500	+4.507%	26	4,385	-80.950%
2026-03-12	46.2000	48.3700	46.2000	48.3700	+11.195%	18	4,385	-80.091%
2026-03-11	44.0000	44.0000	43.5000	43.5000	-2.313%	2	4,386	-77.862%
2026-03-10	42.0000	44.5300	41.5700	44.5300	+0.180%	4	4,385	-78.374%
2026-03-09	50.2600	50.9700	44.0000	44.4500	-7.396%	11	4,384	-78.335%
2026-03-06	47.9000	49.0800	47.8700	48.0000	+5.890%	20	4,433	-79.938%
2026-03-05	43.2000	45.3300	42.9600	45.3300	+12.120%	85	4,424	-78.756%
2026-03-04	41.7000	41.7000	40.4000	40.4300	-10.355%	31	4,379	-76.181%
2026-03-03	48.0600	50.2600	44.7500	45.1000	+4.884%	53	4,383	-78.647%
2026-03-02	45.0400	45.0400	42.0000	43.0000	-1.286%	16	4,393	-77.605%
2026-02-27	44.7100	44.7100	43.3600	43.5600	+2.494%	9	4,392	-77.893%
2026-02-26	43.3000	44.0000	42.5000	42.5000	+8.335%	13	4,389	-77.341%
2026-02-25	40.3800	40.5000	39.2300	39.2300	-8.448%	5	4,389	-75.452%
2026-02-24	44.9800	45.0400	42.8500	42.8500	-7.849%	4	4,389	-77.526%
2026-02-23	46.5000	46.5000	46.5000	46.5000	+8.165%	20	4,386	-79.290%
2026-02-20	42.9000	43.0000	42.7500	42.9900	-4.889%	22	4,406	-77.599%
2026-02-19	45.3600	45.4600	44.1300	45.2000	+6.353%	6	4,406	-78.695%
2026-02-18	42.1900	42.5000	42.0700	42.5000	-4.858%	14	4,404	-77.341%
2026-02-17	45.0100	45.0100	44.6700	44.6700	-2.891%	4	4,390	-78.442%
2026-02-13	46.5500	46.7000	44.8500	46.0000	+1.322%	6	4,390	-79.065%
2026-02-12	41.4900	45.4000	41.4900	45.4000	+10.921%	22	4,390	-78.789%
2026-02-11	38.9500	41.9600	38.9500	40.9300	+1.062%	5	4,383	-76.472%
2026-02-10	39.3900	40.5000	39.3900	40.5000	+3.132%	3	4,380	-76.222%
2026-02-09	42.0000	42.0000	39.1900	39.2700	-5.556%	60	4,379	-75.477%
2026-02-06	44.8100	44.8100	41.5800	41.5800	-12.093%	70	4,389	-76.840%
2026-02-05	48.6500	48.6500	47.0000	47.3000	+7.500%	12	4,358	-79.641%
2026-02-04	45.6000	45.6000	44.0000	44.0000	+8.588%	14	4,366	-78.114%
2026-02-03	41.6500	42.4700	40.5200	40.5200	+12.089%	14	4,365	-76.234%
2026-02-02	37.3200	37.3200	36.1300	36.1500	-5.737%	12	4,361	-73.361%
2026-01-30	36.4700	38.3600	36.4700	38.3500	+2.458%	49	4,360	-74.889%
2026-01-29	36.8000	39.8300	36.8000	37.4300	+8.903%	30	4,365	-74.272%
2026-01-28	35.2000	35.2000	34.3700	34.3700	-1.037%	20	4,345	-71.981%
2026-01-27	34.6900	35.0900	34.6900	34.7300	-2.279%	70	4,340	-72.272%
2026-01-26	35.5400	35.5400	35.5400	35.5400	-3.161%	1	4,281	-72.904%
2026-01-23	36.4000	36.7000	35.8300	36.7000	-0.218%	61	4,289	-73.760%
2026-01-22	37.0000	37.0000	36.7800	36.7800	-3.465%	2	4,270	-73.817%
2026-01-21	42.4000	42.5000	38.1000	38.1000	-12.655%	36	4,270	-74.724%
2026-01-20	42.0000	43.6300	41.1200	43.6200	+15.764%	63	4,256	-77.923%
2026-01-16	38.1800	38.1800	37.6800	37.6800	+1.838%	5	4,255	-74.443%
2026-01-15	36.5000	37.0000	36.5000	37.0000	-6.518%	9	4,255	-73.973%
2026-01-14	39.5500	39.5900	39.5500	39.5800	+8.946%	5	4,248	-75.670%
2026-01-09	36.3300	36.3300	36.3300	36.3300	-1.250%	1	4,243	-73.493%
2026-01-07	37.6000	37.6000	36.6700	36.7900	-2.414%	10	4,242	-73.824%
2026-01-06	38.4000	38.4000	37.5800	37.7000	-2.281%	11	4,243	-74.456%
2026-01-05	38.5900	38.5900	38.5800	38.5800	-5.232%	2	4,247	-75.039%
2026-01-02	38.0000	40.9800	37.9200	40.7100	+2.184%	23	4,247	-76.345%
2025-12-31	39.3500	39.9200	39.1400	39.8400	+3.831%	6	4,227	-75.828%
2025-12-29	38.0700	38.4800	38.0700	38.3700	+3.284%	4	4,227	-74.902%
2025-12-26	37.6000	37.6000	37.0200	37.1500	-0.402%	8	4,225	-74.078%
2025-12-24	37.3000	37.3000	37.3000	37.3000	-1.713%	1	4,219	-74.182%
2025-12-23	38.9700	39.2700	37.9500	37.9500	-2.542%	6	4,219	-74.625%
2025-12-22	39.1200	39.1200	38.9400	38.9400	-6.909%	2	4,219	-75.270%
2025-12-19	41.8300	41.8300	41.8300	41.8300	-4.802%	2	4,218	-76.978%
2025-12-18	44.0000	44.7200	42.6700	43.9400	-6.709%	122	4,236	-78.084%
2025-12-17	43.7200	47.2800	43.6200	47.1000	+7.045%	21	4,217	-79.554%
2025-12-16	45.0000	45.0000	43.7000	44.0000	+0.480%	4	4,205	-78.114%
2025-12-15	43.7900	43.7900	43.7900	43.7900	+6.545%	1	4,204	-78.009%
2025-12-11	40.8500	41.1600	40.4000	41.1000	+0.489%	8	4,203	-76.569%
2025-12-10	40.8100	40.9000	40.8100	40.9000	+1.238%	2	4,205	-76.455%
2025-12-08	40.5000	40.7800	40.3000	40.4000	-2.415%	10	4,204	-76.163%
2025-12-02	42.0000	42.0000	41.3000	41.4000	-3.474%	29	4,199	-76.739%
2025-11-28	44.1000	44.1000	42.8900	42.8900	-2.567%	2	4,198	-77.547%
2025-11-26	45.0300	46.0000	44.0200	44.0200	-8.463%	23	4,194	-78.124%
2025-11-25	50.2200	52.5000	48.0000	48.0900	-2.395%	504	4,194	-79.975%
2025-11-24	50.0000	50.0000	49.2700	49.2700	-16.562%	24	4,084	-80.455%
2025-11-21	59.0800	59.0800	59.0500	59.0500	+4.606%	2	4,082	-83.692%
2025-11-20	50.4900	59.0100	50.4900	56.4500	+7.116%	14	4,080	-82.941%
2025-11-19	50.6800	55.3300	50.6800	52.7000	-3.036%	3,516	4,069	-81.727%
2025-11-18	54.3500	54.3500	54.3500	54.3500	+5.534%	1	597	-82.282%
2025-11-17	50.6400	51.5000	50.6400	51.5000	+6.054%	5	597	-81.301%
2025-11-14	51.4600	51.4600	48.5600	48.5600	-1.561%	7	594	-80.169%
2025-11-13	50.0800	50.0900	49.1700	49.3300	+10.112%	10	593	-80.478%
2025-11-12	44.8000	44.8000	44.8000	44.8000	+2.073%	1	588	-78.504%
2025-11-11	44.2900	45.1400	43.8900	43.8900	+1.833%	544	587	-78.059%
2025-11-10	45.2000	45.2000	43.1000	43.1000	-12.041%	411	315	-77.657%
2025-11-07	51.3000	53.6000	49.0000	49.0000	+11.592%	6	135	-80.347%
2025-11-04	43.9100	43.9100	43.9100	43.9100	+8.020%	1	131	-78.069%
2025-11-03	40.5000	40.6500	40.5000	40.6500	-3.946%	2	132	-76.310%
2025-10-31	41.6800	42.3200	41.6700	42.3200	+6.573%	6	132	-77.245%
2025-10-28	39.7100	39.7100	39.7100	39.7100	-1.415%	2	132	-75.749%
2025-10-27	40.0200	40.3700	40.0200	40.2800	-5.601%	15	138	-76.092%
2025-10-24	42.6700	42.6700	42.6700	42.6700	-7.820%	20	138	-77.431%
2025-10-23	46.8900	46.8900	46.2900	46.2900	-4.082%	11	138	-79.196%
2025-10-22	48.2600	48.2600	48.2600	48.2600	+6.393%	10	136	-80.046%
2025-10-21	45.6000	45.6600	45.1400	45.3600	+0.666%	22	134	-78.770%
2025-10-20	45.1600	45.1600	45.0000	45.0600	-14.432%	8	134	-78.628%
2025-10-16	50.5400	52.7500	50.5400	52.6600	+9.140%	4	133	-81.713%
2025-10-15	49.1200	49.1200	48.2500	48.2500	-3.673%	6	135	-80.041%
2025-10-14	54.8800	54.8800	50.0300	50.0900	+1.029%	3	136	-80.775%
2025-10-13	49.5800	49.5800	49.5800	49.5800	-8.524%	1	136	-80.577%
2025-10-10	45.5600	54.2000	45.5600	54.2000	+16.135%	60	136	-82.232%
2025-10-09	46.6700	46.6700	46.6600	46.6700	+2.571%	3	159	-79.366%
2025-10-08	46.6800	46.6800	45.5000	45.5000	-4.211%	20	156	-78.835%
2025-10-07	45.4500	47.6500	45.4500	47.5000	+3.984%	58	95	-79.726%
2025-10-06	45.1600	46.1500	45.1600	45.6800	-3.364%	14	95	-78.919%
2025-10-03	45.9900	47.2700	45.9900	47.2700	+0.853%	12	90	-79.628%
2025-10-02	46.0800	46.8700	46.0800	46.8700	-3.500%	51	85	-79.454%
2025-09-30	48.6800	48.6800	48.5700	48.5700	-2.879%	4	34	-80.173%
2025-09-24	49.9500	50.4200	49.7500	50.0100	+5.595%	21	32	-80.744%
2025-09-23	47.3600	47.3600	47.3600	47.3600	0.000%	1	12	-79.666%
2025-09-22	47.3600	47.3600	47.3600	47.3600	-7.137%	1	11	-79.666%
2025-09-17	51.2600	51.2800	51.0000	51.0000	-3.427%	4	10	-81.118%
2025-09-10	52.8100	52.8100	52.8100	52.8100	-5.511%	1	7	-81.765%
2025-09-05	56.6300	56.6300	55.8900	55.8900	-2.868%	3	7	-82.770%
2025-09-04	57.5400	57.5400	57.5400	57.5400	-1.759%	1	7	-83.264%
2025-08-26	58.2500	58.5700	58.2500	58.5700	-4.733%	2	5	-83.558%
2025-08-20	61.4000	61.5000	61.4000	61.4800	+5.491%	6	5	-84.336%
2025-08-07	58.2800	58.2800	58.2800	58.2800	-1.621%	2	2	-83.476%
2025-07-29	59.2400	59.2400	59.2400	59.2400	-23.502%	2	2	-83.744%
2025-06-24	77.2200	77.4400	77.2200	77.4400	0.000%	2	1	-87.565%