Dark

QQQ20261218P610
QQQ Dec 18 2026 610.00 Put (QQQ261218P00610000)
option OPRA

EOD

Aug 6, 2026

9.65-3.500%(-0.35)1,078

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.1700	10.2500	9.6500	9.6500	-3.500%	1,078	9,890	0.000%
2026-08-05	9.6800	10.0000	9.2000	10.0000	+3.306%	73	8,890	-3.500%
2026-08-04	10.8300	10.8300	9.5600	9.6800	-22.436%	54	8,887	-0.310%
2026-08-03	14.1500	14.1500	12.3500	12.4800	-15.676%	39	8,888	-22.676%
2026-07-31	15.2900	15.5300	14.8000	14.8000	-8.698%	11	8,889	-34.797%
2026-07-30	18.2200	18.2200	15.7200	16.2100	-5.481%	161	8,857	-40.469%
2026-07-29	18.4400	20.7600	17.1500	17.1500	-4.457%	300	8,879	-43.732%
2026-07-28	20.4900	20.4900	17.9500	17.9500	-1.590%	49	8,771	-46.240%
2026-07-27	16.4200	18.9000	16.4200	18.2400	-0.654%	51	8,789	-47.094%
2026-07-24	17.7800	18.3600	16.9200	18.3600	+10.469%	30	8,803	-47.440%
2026-07-23	16.6000	17.8900	16.5500	16.6200	+14.938%	61	8,787	-41.937%
2026-07-22	14.3400	14.4600	14.3400	14.4600	+1.903%	2	8,768	-33.264%
2026-07-21	14.7000	15.3000	14.1900	14.1900	-13.264%	9	8,790	-31.994%
2026-07-20	15.4400	16.3800	15.0000	16.3600	-1.977%	131	8,791	-41.015%
2026-07-17	18.0000	18.6600	16.6900	16.6900	+9.443%	5	8,813	-42.181%
2026-07-16	14.7000	15.3000	14.6000	15.2500	+6.569%	7	8,812	-36.721%
2026-07-15	13.2300	14.3100	13.2300	14.3100	+4.758%	7	8,814	-32.565%
2026-07-14	13.6600	13.6600	13.6600	13.6600	-6.438%	5	8,821	-29.356%
2026-07-13	14.4400	14.6000	13.9200	14.6000	+9.037%	121	8,821	-33.904%
2026-07-10	13.5800	13.5800	13.3900	13.3900	-3.807%	6	8,921	-27.931%
2026-07-09	14.7900	15.1200	13.9000	13.9200	-12.010%	22	8,922	-30.675%
2026-07-08	16.3300	18.0600	15.8200	15.8200	+4.354%	9	8,925	-39.001%
2026-07-07	16.3400	17.0000	15.1600	15.1600	+7.214%	29	8,928	-36.346%
2026-07-06	14.5700	14.6700	13.9100	14.1400	-13.570%	26	8,935	-31.754%
2026-07-02	14.7700	17.6500	14.7700	16.3600	+13.690%	29	8,920	-41.015%
2026-07-01	14.2800	14.5100	13.7500	14.3900	+5.576%	17	8,920	-32.940%
2026-06-30	14.6000	14.6000	13.6300	13.6300	-9.795%	58	8,919	-29.200%
2026-06-29	16.5400	16.5500	15.1100	15.1100	-17.477%	21	8,951	-36.135%
2026-06-26	19.3400	19.3400	17.8000	18.3100	+10.102%	12	8,950	-47.297%
2026-06-25	18.5200	18.5200	16.6300	16.6300	-6.045%	32	8,948	-41.972%
2026-06-24	18.0000	19.4000	17.6900	17.7000	-5.901%	39	8,941	-45.480%
2026-06-23	19.1700	19.1700	17.8500	18.8100	+27.785%	130	8,973	-48.698%
2026-06-22	13.9200	15.0400	13.6200	14.7200	+0.272%	20	8,976	-34.443%
2026-06-18	14.7100	15.3100	14.6800	14.6800	-9.383%	16	9,034	-34.264%
2026-06-17	14.8000	16.2000	14.7500	16.2000	+6.160%	59	9,034	-40.432%
2026-06-16	13.8100	15.2600	13.8100	15.2600	+13.121%	9	9,034	-36.763%
2026-06-15	14.2100	14.2100	13.2900	13.4900	-20.507%	143	8,993	-28.466%
2026-06-12	16.8900	17.2100	16.8900	16.9700	-4.663%	38	8,993	-43.135%
2026-06-11	18.7000	18.7000	17.8000	17.8000	-17.016%	7	8,993	-45.787%
2026-06-10	19.9500	21.4500	19.2500	21.4500	+5.717%	24	8,992	-55.012%
2026-06-09	19.1200	23.4300	18.4200	20.2900	+19.143%	504	8,994	-52.440%
2026-06-08	17.7600	17.7600	16.6500	17.0300	-15.484%	7	8,923	-43.335%
2026-06-05	15.0600	20.1500	15.0600	20.1500	+45.278%	528	8,925	-52.109%
2026-06-04	14.7900	14.7900	13.8000	13.8700	-0.645%	164	8,924	-30.425%
2026-06-03	13.8700	13.9600	13.6800	13.9600	+4.179%	36	8,980	-30.874%
2026-06-02	13.3000	13.4300	13.3000	13.4000	+2.682%	6	8,950	-27.985%
2026-06-01	13.3400	13.3400	13.0500	13.0500	-2.757%	55	8,948	-26.054%
2026-05-29	13.5400	13.6700	13.3600	13.4200	-2.542%	33	8,914	-28.092%
2026-05-28	14.7700	14.7700	13.6600	13.7700	-5.685%	18	8,941	-29.920%
2026-05-27	14.8800	14.8800	14.6000	14.6000	+0.206%	8	8,938	-33.904%
2026-05-26	14.7800	14.7800	14.5400	14.5700	-8.192%	28	8,948	-33.768%
2026-05-22	15.8600	16.0100	15.3100	15.8700	-2.459%	245	8,947	-39.193%
2026-05-21	17.3300	17.3300	16.2000	16.2700	-4.575%	51	8,946	-40.688%
2026-05-20	17.9900	17.9900	17.0500	17.0500	-7.034%	3	8,946	-43.402%
2026-05-19	19.0300	19.7100	18.3400	18.3400	-0.326%	172	9,113	-47.383%
2026-05-18	18.1600	18.6500	18.1400	18.4000	-2.023%	37	9,113	-47.554%
2026-05-15	19.0900	19.1100	17.8500	18.7800	+9.504%	74	9,113	-48.616%
2026-05-14	17.4400	17.5000	17.0800	17.1500	-3.162%	41	9,068	-43.732%
2026-05-13	18.0900	18.4000	17.4800	17.7100	-3.224%	1,022	8,180	-45.511%
2026-05-12	19.1400	19.8100	18.3000	18.3000	+2.007%	76	8,180	-47.268%
2026-05-11	17.9100	18.0800	17.3500	17.9400	+0.504%	2,683	8,180	-46.210%
2026-05-08	18.7500	18.7500	17.8500	17.8500	-9.529%	23	5,645	-45.938%
2026-05-07	19.7500	19.7500	19.3300	19.7300	-2.181%	10	5,638	-51.090%
2026-05-06	20.2400	20.5800	20.1700	20.1700	-9.062%	93	5,639	-52.157%
2026-05-05	21.7800	22.1800	21.6400	22.1800	-4.602%	61	5,693	-56.492%
2026-05-04	22.7500	23.5200	22.3800	23.2500	+1.528%	25	5,692	-58.495%
2026-05-01	22.5000	23.0000	22.4800	22.9000	-4.023%	14	5,689	-57.860%
2026-04-30	26.3100	26.3100	23.8600	23.8600	-9.415%	10	5,689	-59.556%
2026-04-29	27.2200	27.2200	26.3400	26.3400	-1.716%	10	5,690	-63.364%
2026-04-28	27.2800	27.7200	26.7500	26.8000	+5.387%	61	5,693	-63.993%
2026-04-27	26.0000	26.2800	25.4300	25.4300	-1.166%	225	5,663	-62.053%
2026-04-24	26.7800	27.0200	25.6600	25.7300	-8.107%	60	5,673	-62.495%
2026-04-23	27.9300	28.8400	27.0800	28.0000	+2.078%	33	5,685	-65.536%
2026-04-22	28.2300	28.2300	27.3400	27.4300	-6.062%	24	5,681	-64.820%
2026-04-21	28.3500	29.5600	28.3500	29.2000	+0.655%	433	5,670	-66.952%
2026-04-20	29.1200	29.3900	29.0100	29.0100	+1.363%	3	5,670	-66.736%
2026-04-17	28.7800	28.8700	27.9400	28.6200	-8.151%	94	5,667	-66.282%
2026-04-16	31.4000	31.8300	30.9700	31.1600	-0.891%	1,670	5,617	-69.031%
2026-04-15	33.1000	33.1000	31.4300	31.4400	-6.373%	21	5,629	-69.307%
2026-04-14	35.0000	35.0300	33.5200	33.5800	-9.194%	47	5,617	-71.263%
2026-04-13	40.7200	40.7200	36.9800	36.9800	-8.056%	100	5,631	-73.905%
2026-04-10	39.6200	40.6000	38.9300	40.2200	-0.174%	31	5,628	-76.007%
2026-04-09	42.4000	42.4000	40.2900	40.2900	-7.866%	1,105	5,627	-76.049%
2026-04-08	42.5000	43.7300	42.5000	43.7300	-24.603%	7	6,399	-77.933%
2026-04-02	58.0000	58.0000	58.0000	58.0000	+5.282%	1	6,396	-83.362%
2026-04-01	55.0900	55.0900	55.0900	55.0900	-23.187%	1	6,396	-82.483%
2026-03-30	63.9000	71.7200	63.9000	71.7200	+5.829%	77	6,397	-86.545%
2026-03-27	63.0000	67.7700	63.0000	67.7700	+11.263%	36	6,456	-85.761%
2026-03-26	55.7000	60.9100	55.4600	60.9100	+9.708%	11	6,474	-84.157%
2026-03-24	55.4800	55.5200	53.2600	55.5200	+8.311%	23	6,474	-82.619%
2026-03-23	52.1600	52.1800	51.2600	51.2600	-10.697%	10	6,472	-81.174%
2026-03-20	53.6400	58.7600	53.6400	57.4000	+11.413%	900	6,464	-83.188%
2026-03-19	53.9100	53.9100	51.5200	51.5200	+2.161%	860	6,187	-81.269%
2026-03-18	48.4000	50.4300	47.5000	50.4300	+9.583%	59	5,993	-80.865%
2026-03-17	45.1900	46.1700	45.1900	46.0200	-1.032%	43	6,034	-79.031%
2026-03-16	47.8300	48.5300	46.5000	46.5000	-10.577%	25	6,050	-79.247%
2026-03-13	49.0100	52.8500	49.0100	52.0000	+3.339%	125	6,068	-81.442%
2026-03-12	48.4400	50.3700	48.4400	50.3200	+10.593%	86	5,962	-80.823%
2026-03-11	44.4000	45.8800	44.4000	45.5000	-0.438%	9	5,972	-78.791%
2026-03-10	45.1100	45.7000	43.4300	45.7000	-8.490%	65	5,973	-78.884%
2026-03-09	53.1600	53.9900	49.9400	49.9400	-1.963%	40	5,960	-80.677%
2026-03-06	48.6400	51.1500	47.1300	50.9400	+10.739%	110	6,025	-81.056%
2026-03-05	43.3000	46.0000	43.3000	46.0000	+6.927%	58	5,954	-79.022%
2026-03-04	45.0600	46.6100	42.1000	43.0200	-9.049%	380	5,614	-77.569%
2026-03-03	50.1700	51.3800	46.7700	47.3000	+6.893%	48	5,596	-79.598%
2026-03-02	47.0000	47.0000	43.8000	44.2500	-1.885%	258	5,610	-78.192%
2026-02-27	45.9000	45.9000	45.1000	45.1000	-1.485%	13	5,645	-78.603%
2026-02-26	43.9600	45.7800	43.9600	45.7800	+10.101%	3	5,650	-78.921%
2026-02-25	42.6000	42.6000	41.5800	41.5800	-7.600%	36	5,629	-76.792%
2026-02-24	47.9600	48.6400	44.4900	45.0000	-6.523%	29	5,629	-78.556%
2026-02-23	47.7000	48.9200	47.7000	48.1400	+7.792%	319	5,621	-79.954%
2026-02-20	44.4100	45.5100	44.4100	44.6600	-6.432%	187	5,303	-78.392%
2026-02-19	47.2100	47.8100	46.2000	47.7300	+8.824%	59	5,255	-79.782%
2026-02-18	47.3200	47.3200	43.8600	43.8600	-6.342%	9	5,296	-77.998%
2026-02-17	47.8900	49.1500	46.8300	46.8300	+0.883%	1,102	5,296	-79.394%
2026-02-13	46.2900	46.5200	46.2900	46.4200	-4.289%	8	4,384	-79.212%
2026-02-12	47.1700	48.5000	46.5900	48.5000	+14.902%	21	4,384	-80.103%
2026-02-11	43.0000	43.2200	40.3900	42.2100	-1.263%	4	4,394	-77.138%
2026-02-10	41.1600	42.7500	41.0800	42.7500	+2.029%	235	4,393	-77.427%
2026-02-09	45.5000	45.5000	41.3300	41.9000	-12.343%	198	4,290	-76.969%
2026-02-06	47.8000	47.8000	47.8000	47.8000	-0.768%	3	4,254	-79.812%
2026-02-05	50.4700	51.6500	48.1700	48.1700	+5.497%	4	4,251	-79.967%
2026-02-04	42.8200	48.5600	42.8200	45.6600	+4.725%	702	4,254	-78.866%
2026-02-03	40.5000	44.3700	40.5000	43.6000	+13.453%	417	3,741	-77.867%
2026-02-02	39.1000	39.1000	37.7600	38.4300	-6.200%	18	3,352	-74.889%
2026-01-30	38.7300	40.9700	38.2500	40.9700	+5.186%	116	3,348	-76.446%
2026-01-29	39.7100	41.9000	38.9500	38.9500	+6.160%	22	3,262	-75.225%
2026-01-28	35.4600	36.6900	35.4600	36.6900	+1.354%	20	3,270	-73.699%
2026-01-27	36.2700	36.2700	36.2000	36.2000	-3.544%	10	3,251	-73.343%
2026-01-26	37.5300	37.5300	37.5300	37.5300	-0.845%	4	3,241	-74.287%
2026-01-23	37.8500	37.8500	37.8500	37.8500	-1.432%	1	3,245	-74.505%
2026-01-22	39.0600	39.7300	38.4000	38.4000	-3.153%	14	3,244	-74.870%
2026-01-21	42.5500	43.8600	39.6500	39.6500	-12.800%	14	3,242	-75.662%
2026-01-20	43.7500	45.5300	43.0000	45.4700	+14.534%	25	3,242	-78.777%
2026-01-16	39.1000	40.7500	39.1000	39.7000	-0.251%	525	2,851	-75.693%
2026-01-15	37.9300	40.0000	37.9300	39.8000	-2.451%	26	2,851	-75.754%
2026-01-14	40.2000	42.5900	40.1000	40.8000	+5.974%	31	2,843	-76.348%
2026-01-13	37.1700	38.5000	37.1500	38.5000	+3.578%	5	2,839	-74.935%
2026-01-12	37.3900	37.3900	37.1700	37.1700	-1.693%	3	2,835	-74.038%
2026-01-09	38.8900	38.8900	37.4900	37.8100	-6.642%	20	2,835	-74.478%
2026-01-08	41.2300	41.5000	40.4000	40.5000	+2.273%	26	2,825	-76.173%
2026-01-07	38.6300	39.6000	38.3100	39.6000	-0.627%	15	2,817	-75.631%
2026-01-06	39.7700	39.8500	39.7700	39.8500	-2.923%	2	2,816	-75.784%
2026-01-05	40.5100	41.2000	40.5000	41.0500	-3.638%	26	2,816	-76.492%
2026-01-02	40.0200	43.3200	39.6500	42.6000	+2.183%	40	2,793	-77.347%
2025-12-31	40.7600	41.6900	40.7600	41.6900	+3.449%	14	2,797	-76.853%
2025-12-30	39.9400	40.3000	39.7900	40.3000	+1.333%	8	2,797	-76.055%
2025-12-29	40.1600	40.2900	39.7700	39.7700	+2.394%	33	2,803	-75.735%
2025-12-26	38.5000	38.8600	38.4500	38.8400	-0.154%	24	2,801	-75.154%
2025-12-24	39.2200	39.5700	38.8400	38.9000	-0.967%	11	2,796	-75.193%
2025-12-23	40.5500	40.9400	39.2700	39.2800	-3.132%	16	2,796	-75.433%
2025-12-22	40.7200	40.8900	40.5500	40.5500	-4.341%	14	2,795	-76.202%
2025-12-19	43.6000	43.6000	42.3900	42.3900	-6.320%	54	2,790	-77.235%
2025-12-18	45.6000	45.9300	44.5200	45.2500	-7.122%	49	2,796	-78.674%
2025-12-17	45.2000	49.3100	45.2000	48.7200	+9.483%	39	2,789	-80.193%
2025-12-16	46.0400	47.3700	44.3800	44.5000	-1.939%	45	2,792	-78.315%
2025-12-15	43.8200	46.1000	43.8200	45.3800	+0.599%	84	2,787	-78.735%
2025-12-12	45.0000	46.2900	44.7500	45.1100	+5.225%	9	2,728	-78.608%
2025-12-08	41.0000	43.0000	41.0000	42.8700	+1.108%	17	2,727	-77.490%
2025-12-05	42.5000	42.5000	42.4000	42.4000	-2.169%	10	2,727	-77.241%
2025-12-04	44.0000	44.0000	43.3400	43.3400	-0.459%	7	2,727	-77.734%
2025-12-03	43.5400	43.5400	43.5400	43.5400	+1.492%	1	2,730	-77.836%
2025-12-02	43.0000	44.6400	42.9000	42.9000	-1.920%	119	2,729	-77.506%
2025-12-01	43.7400	43.7400	43.7400	43.7400	-2.104%	1	2,683	-77.938%
2025-11-28	44.6800	44.6800	44.6800	44.6800	-2.870%	2	2,682	-78.402%
2025-11-26	46.9800	48.0100	46.0000	46.0000	-4.880%	36	2,688	-79.022%
2025-11-25	53.6000	53.6000	48.3600	48.3600	-6.097%	2,261	2,688	-80.045%
2025-11-24	54.8000	54.8000	51.5000	51.5000	-11.100%	13	918	-81.262%
2025-11-21	61.2500	64.2000	56.2500	57.9300	-6.414%	10	916	-83.342%
2025-11-20	48.9800	61.9000	48.3500	61.9000	+11.612%	67	917	-84.410%
2025-11-19	54.7700	55.4600	54.7700	55.4600	+0.946%	13	938	-82.600%
2025-11-17	49.9900	54.9400	49.9900	54.9400	+8.107%	209	929	-82.435%
2025-11-14	56.7500	56.7500	50.0000	50.8200	-1.340%	26	931	-81.011%
2025-11-13	49.2300	51.5100	49.2300	51.5100	+10.608%	16	918	-81.266%
2025-11-12	46.5500	46.8500	46.5500	46.5700	+2.917%	5	915	-79.279%
2025-11-11	46.0100	47.2900	45.2500	45.2500	+1.095%	11	915	-78.674%
2025-11-10	45.3100	47.0900	44.7600	44.7600	-12.390%	21	909	-78.441%
2025-11-07	51.0100	55.1500	51.0100	51.0900	+5.340%	12	897	-81.112%
2025-11-06	48.0200	49.9000	48.0200	48.5000	+7.778%	13	902	-80.103%
2025-11-05	45.0000	45.0000	45.0000	45.0000	-3.784%	1	896	-78.556%
2025-11-04	45.7000	47.0200	44.5800	46.7700	+8.793%	38	897	-79.367%
2025-11-03	42.7200	42.9900	42.0100	42.9900	-1.916%	205	772	-77.553%
2025-10-31	41.8100	43.8300	41.6100	43.8300	+1.694%	83	772	-77.983%
2025-10-30	42.4700	43.1000	41.8100	43.1000	+2.889%	98	755	-77.610%
2025-10-29	40.8000	41.8900	40.8000	41.8900	+2.046%	3	772	-76.963%
2025-10-28	41.3900	41.3900	41.0500	41.0500	-2.308%	22	770	-76.492%
2025-10-27	41.9100	42.0200	41.8300	42.0200	-5.232%	22	785	-77.035%
2025-10-24	44.7000	44.7000	44.3400	44.3400	-5.980%	544	785	-78.236%
2025-10-23	48.4000	48.4000	46.9500	47.1600	-6.317%	11	263	-79.538%
2025-10-22	47.6300	50.3400	47.4300	50.3400	+6.993%	14	253	-80.830%
2025-10-21	47.4700	47.8800	46.7400	47.0500	-1.404%	120	248	-79.490%
2025-10-20	47.8600	47.8600	46.8200	47.7200	-7.322%	87	200	-79.778%
2025-10-17	51.4900	51.4900	51.4900	51.4900	-2.757%	1	140	-81.258%
2025-10-16	52.9500	52.9500	52.9500	52.9500	+5.039%	1	139	-81.775%
2025-10-15	50.1900	50.4100	50.0100	50.4100	-10.573%	6	140	-80.857%
2025-10-14	56.3700	56.3700	56.3700	56.3700	+8.508%	3	135	-82.881%
2025-10-13	51.6300	51.9500	51.6300	51.9500	-9.178%	9	134	-81.424%
2025-10-10	47.3100	57.2000	47.2700	57.2000	+18.869%	41	125	-83.129%
2025-10-09	48.6000	48.6000	48.1200	48.1200	+2.101%	18	119	-79.946%
2025-10-08	47.6300	47.6300	47.1300	47.1300	-4.498%	43	103	-79.525%
2025-10-07	47.2900	49.6400	47.2900	49.3500	+1.231%	15	68	-80.446%
2025-10-03	48.3000	49.2900	48.2700	48.7500	-0.510%	14	60	-80.205%
2025-10-01	49.0000	49.0000	49.0000	49.0000	-2.565%	1	55	-80.306%
2025-09-29	50.2900	50.2900	50.2900	50.2900	-4.027%	2	54	-80.811%
2025-09-24	52.0100	52.5400	51.7700	52.4000	+5.923%	42	54	-81.584%
2025-09-22	49.4700	49.4700	49.4700	49.4700	0.000%	12	12	-80.493%