Dark

QQQ20261218P615
QQQ Dec 18 2026 615.00 Put (QQQ261218P00615000)
option OPRA

EOD

Aug 6, 2026

10.32+1.176%(+0.12)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.1600	11.1600	10.3200	10.3200	+1.176%	87	11,180	0.000%
2026-08-05	10.1200	10.2000	9.9400	10.2000	+0.890%	70	11,177	+1.176%
2026-08-04	11.4800	11.4800	10.1100	10.1100	-23.409%	47	11,243	+2.077%
2026-08-03	15.4600	15.4600	13.2000	13.2000	-16.137%	512	11,252	-21.818%
2026-07-31	16.1500	16.1500	15.5800	15.7400	-6.864%	11	10,752	-34.435%
2026-07-30	19.1500	19.1500	16.8100	16.9000	-22.901%	19	10,754	-38.935%
2026-07-29	21.3100	21.9200	18.8100	21.9200	+15.856%	4	10,748	-52.920%
2026-07-28	21.2900	21.2900	18.9200	18.9200	-4.251%	44	10,771	-45.455%
2026-07-27	17.3400	19.7600	17.3400	19.7600	+4.219%	6	10,764	-47.773%
2026-07-24	19.2500	19.3100	17.9400	18.9600	+0.584%	13	10,763	-45.570%
2026-07-23	17.2900	18.8500	16.9500	18.8500	+24.177%	45	10,762	-45.252%
2026-07-22	15.1800	15.1800	15.1800	15.1800	+0.730%	1	10,783	-32.016%
2026-07-21	15.6400	15.6400	15.0700	15.0700	-10.564%	3	10,782	-31.520%
2026-07-20	15.8500	16.8500	15.8500	16.8500	-5.284%	11	10,783	-38.754%
2026-07-17	19.0000	20.0000	17.3400	17.7900	+11.887%	127	10,774	-41.990%
2026-07-16	15.5200	15.9000	15.4000	15.9000	+9.883%	7	10,714	-35.094%
2026-07-15	15.1000	15.1000	14.4700	14.4700	-0.207%	6	10,712	-28.680%
2026-07-14	14.6000	14.6000	14.5000	14.5000	-8.517%	6	10,713	-28.828%
2026-07-13	14.6200	16.0000	14.6200	15.8500	+15.693%	11	10,714	-34.890%
2026-07-10	14.4300	14.4300	13.7000	13.7000	-7.307%	7	10,704	-24.672%
2026-07-09	15.5200	15.6600	14.7800	14.7800	-18.116%	6	10,708	-30.176%
2026-07-08	17.2000	18.6600	17.2000	18.0500	+12.601%	532	10,707	-42.825%
2026-07-07	17.6200	17.6200	16.0300	16.0300	+4.091%	2	10,217	-35.621%
2026-07-06	15.4000	15.4000	15.4000	15.4000	-10.361%	1	10,215	-32.987%
2026-07-02	17.7000	17.7000	17.1800	17.1800	+13.700%	2	10,214	-39.930%
2026-07-01	15.1700	15.1700	14.8600	15.1100	+1.819%	27	10,214	-31.701%
2026-06-30	15.4000	15.4000	14.8300	14.8400	-7.826%	114	10,188	-30.458%
2026-06-29	16.3600	16.3600	16.1000	16.1000	-13.348%	12	10,193	-35.901%
2026-06-26	19.9700	20.5600	17.9800	18.5800	+2.652%	73	10,191	-44.456%
2026-06-25	16.5500	19.3300	16.5500	18.1000	-1.039%	126	10,238	-42.983%
2026-06-24	19.3900	21.0100	18.2900	18.2900	-7.063%	19	10,252	-43.576%
2026-06-23	19.6400	19.8800	18.9600	19.6800	+24.557%	98	10,260	-47.561%
2026-06-22	15.2900	15.8600	15.2900	15.8000	+2.133%	77	10,301	-34.684%
2026-06-18	15.5900	15.6900	15.4300	15.4700	-12.102%	17	10,244	-33.290%
2026-06-17	15.7300	18.0200	15.7300	17.6000	+13.990%	6	10,244	-41.364%
2026-06-16	14.4700	15.4400	14.4700	15.4400	+7.972%	18	10,244	-33.161%
2026-06-15	14.7300	14.7300	14.3000	14.3000	-19.300%	2	11,386	-27.832%
2026-06-12	18.4400	18.4400	17.7200	17.7200	-23.423%	13	11,386	-41.761%
2026-06-10	20.8500	23.1400	19.9700	23.1400	+11.787%	2,310	11,386	-55.402%
2026-06-09	19.8500	24.0000	19.8500	20.7000	+20.070%	42	9,084	-50.145%
2026-06-08	17.5800	18.3700	17.2400	17.2400	-15.490%	9	9,090	-40.139%
2026-06-05	17.1000	20.5000	17.1000	20.4000	+38.870%	8	9,091	-49.412%
2026-06-04	14.8300	14.8300	14.5000	14.6900	+0.962%	51	9,089	-29.748%
2026-06-03	14.3900	14.7300	14.3500	14.5500	+3.706%	13	9,095	-29.072%
2026-06-02	13.9000	14.0300	13.9000	14.0300	+0.214%	11	9,096	-26.443%
2026-06-01	13.9600	14.0000	13.9600	14.0000	-0.568%	274	9,086	-26.286%
2026-05-29	14.3000	14.3000	14.0800	14.0800	-2.897%	13	9,082	-26.705%
2026-05-28	15.1000	15.5200	14.3800	14.5000	-4.918%	65	9,082	-28.828%
2026-05-27	15.5400	15.6600	15.2500	15.2500	-0.196%	30	9,091	-32.328%
2026-05-26	15.1900	15.4800	15.1900	15.2800	-5.969%	13	9,067	-32.461%
2026-05-22	16.5500	16.8300	16.2400	16.2500	-5.633%	55	9,064	-36.492%
2026-05-21	18.0200	18.1000	17.0000	17.2200	-3.637%	33	9,061	-40.070%
2026-05-20	18.7000	18.7000	17.8700	17.8700	-9.747%	12	9,061	-42.250%
2026-05-19	19.8000	19.8000	19.8000	19.8000	+0.661%	1	9,058	-47.879%
2026-05-18	19.7300	19.7300	19.3300	19.6700	+4.851%	13	9,058	-47.534%
2026-05-15	19.7800	19.7800	18.7500	18.7600	+4.629%	25	9,058	-44.989%
2026-05-14	17.9600	18.0200	17.9300	17.9300	-3.602%	17	9,067	-42.443%
2026-05-13	18.9600	19.1100	18.5800	18.6000	-8.419%	6	9,061	-44.516%
2026-05-12	19.2000	20.3100	19.2000	20.3100	+8.032%	4	9,061	-49.188%
2026-05-11	18.3900	18.8000	18.2000	18.8000	-0.424%	625	9,061	-45.106%
2026-05-08	19.7100	19.7100	18.8800	18.8800	-9.012%	6	9,641	-45.339%
2026-05-07	20.4900	21.2600	20.3100	20.7500	-1.612%	66	9,641	-50.265%
2026-05-06	21.6200	21.6200	21.0900	21.0900	-8.780%	1,359	9,672	-51.067%
2026-05-05	23.1500	23.1500	22.8200	23.1200	-5.090%	1,069	9,724	-55.363%
2026-05-04	23.8200	25.2500	23.3500	24.3600	+0.661%	21	9,723	-57.635%
2026-05-01	23.8100	24.2500	23.6500	24.2000	-3.892%	690	9,762	-57.355%
2026-04-30	27.1400	27.7500	25.1800	25.1800	-10.328%	92	9,762	-59.015%
2026-04-29	28.0000	28.3800	27.7500	28.0800	+0.143%	12	9,692	-63.248%
2026-04-28	28.6000	28.6000	28.0400	28.0400	+4.862%	15	9,692	-63.195%
2026-04-27	27.3600	27.4400	26.7000	26.7400	-0.669%	35	9,688	-61.406%
2026-04-24	27.8300	28.2400	26.9200	26.9200	-9.054%	43	9,687	-61.664%
2026-04-23	29.6000	31.4700	28.4500	29.6000	+2.778%	29	9,694	-65.135%
2026-04-22	29.7200	29.7200	28.8000	28.8000	-5.138%	10	9,685	-64.167%
2026-04-21	30.1800	31.1700	30.0500	30.3600	-0.622%	1,209	8,475	-66.008%
2026-04-20	30.5200	30.5800	30.0800	30.5500	+2.003%	4	8,475	-66.219%
2026-04-17	30.6100	30.8800	29.3800	29.9500	-7.676%	780	8,474	-65.543%
2026-04-16	33.3600	33.3600	32.4400	32.4400	-2.230%	34	7,812	-68.187%
2026-04-15	34.6200	35.1300	33.1800	33.1800	-5.658%	9	7,781	-68.897%
2026-04-14	36.6000	36.6000	35.0500	35.1700	-8.980%	20	7,776	-70.657%
2026-04-13	43.0600	43.2200	38.6400	38.6400	-7.802%	101	7,759	-73.292%
2026-04-10	41.2600	42.2700	40.8900	41.9100	-3.277%	89	7,756	-75.376%
2026-04-09	44.4200	44.4200	42.5800	43.3300	-1.523%	20	7,749	-76.183%
2026-04-08	43.5700	44.0000	43.5700	44.0000	-27.963%	12	7,737	-76.545%
2026-03-31	61.7500	61.7500	61.0800	61.0800	-15.600%	30	7,725	-83.104%
2026-03-30	70.0300	72.3700	70.0300	72.3700	+2.117%	3	7,709	-85.740%
2026-03-27	69.9300	70.8700	69.8800	70.8700	+11.589%	4	7,710	-85.438%
2026-03-26	59.1500	63.5100	59.1500	63.5100	+17.372%	4	7,711	-83.751%
2026-03-25	54.1100	54.1100	54.1100	54.1100	-5.319%	1	7,715	-80.928%
2026-03-24	57.1500	57.1500	57.1500	57.1500	+5.618%	1	7,716	-81.942%
2026-03-23	53.2600	56.2700	51.4400	54.1100	-11.772%	3,307	7,716	-80.928%
2026-03-20	58.6200	61.3300	58.6200	61.3300	+10.505%	2	4,417	-83.173%
2026-03-19	55.7000	55.7200	55.5000	55.5000	+10.382%	4	4,415	-81.405%
2026-03-18	48.9900	51.0000	48.9900	50.2800	+4.859%	125	4,418	-79.475%
2026-03-17	47.6300	48.7400	47.6300	47.9500	-3.443%	101	4,417	-78.478%
2026-03-16	49.9900	50.6800	49.6600	49.6600	-7.247%	38	4,373	-79.219%
2026-03-13	53.6400	53.6700	53.5400	53.5400	+2.528%	82	4,361	-80.725%
2026-03-12	52.0000	52.2200	50.8100	52.2200	+9.315%	44	4,361	-80.237%
2026-03-11	47.8900	47.8900	47.7700	47.7700	+3.175%	3	4,402	-78.396%
2026-03-10	46.3300	46.7300	46.2900	46.3000	-12.509%	12	4,401	-77.711%
2026-03-09	54.4600	54.4600	52.0900	52.9200	+5.544%	29	4,410	-80.499%
2026-03-06	50.1400	50.1400	50.1400	50.1400	+1.766%	2	4,417	-79.418%
2026-03-03	51.9200	52.1300	49.2700	49.2700	+7.062%	11	4,419	-79.054%
2026-03-02	48.0000	48.0000	46.0200	46.0200	-3.095%	4	4,412	-77.575%
2026-02-27	47.4900	47.4900	47.4900	47.4900	+10.803%	1	4,409	-78.269%
2026-02-25	43.6500	44.0900	42.8600	42.8600	-10.034%	230	4,357	-75.922%
2026-02-24	48.1400	48.1400	47.4100	47.6400	+2.894%	8	4,357	-78.338%
2026-02-20	47.2000	47.2000	46.3000	46.3000	-5.510%	2	4,351	-77.711%
2026-02-19	49.0000	49.0000	49.0000	49.0000	+7.057%	1	4,353	-78.939%
2026-02-18	45.9700	45.9700	45.7700	45.7700	-7.028%	13	4,352	-77.452%
2026-02-17	52.8500	52.8500	49.2300	49.2300	+0.408%	4	4,340	-79.037%
2026-02-13	50.1100	50.1100	49.0300	49.0300	-1.783%	2	4,342	-78.952%
2026-02-12	49.4100	49.9200	48.6700	49.9200	+14.312%	3	4,342	-79.327%
2026-02-11	43.4500	43.6700	43.4500	43.6700	-2.304%	4	4,355	-76.368%
2026-02-10	44.5300	44.7000	44.5300	44.7000	+3.400%	36	4,357	-76.913%
2026-02-09	43.8200	43.8200	43.2200	43.2300	-5.093%	41	4,321	-76.128%
2026-02-06	49.0000	49.0000	45.5500	45.5500	-10.069%	9	4,326	-77.344%
2026-02-05	49.7600	53.3100	49.7600	50.6500	+4.025%	28	4,319	-79.625%
2026-02-04	49.1400	49.1400	48.6900	48.6900	+10.283%	7	4,318	-78.805%
2026-02-03	46.0000	46.0000	44.1500	44.1500	+9.336%	5	4,318	-76.625%
2026-02-02	40.7700	40.7700	40.3800	40.3800	-6.093%	14	4,317	-74.443%
2026-01-30	40.7700	43.0000	40.7700	43.0000	+3.815%	2	4,309	-76.000%
2026-01-29	40.0600	42.5000	40.0600	41.4200	+9.838%	13	4,309	-75.085%
2026-01-28	37.7100	37.7100	37.7100	37.7100	-0.815%	10	4,309	-72.633%
2026-01-27	38.2400	38.2400	38.0200	38.0200	-2.262%	33	4,299	-72.856%
2026-01-26	38.9000	38.9000	38.9000	38.9000	-3.354%	1	4,301	-73.470%
2026-01-23	40.2500	40.2500	40.2500	40.2500	-2.187%	1	4,302	-74.360%
2026-01-22	40.7900	41.1500	40.7900	41.1500	-3.176%	2	4,302	-74.921%
2026-01-21	44.8400	46.1000	42.0000	42.5000	-9.227%	23	4,301	-75.718%
2026-01-20	46.4100	46.8200	46.4100	46.8200	+12.819%	3	4,294	-77.958%
2026-01-16	39.7000	41.6000	39.7000	41.5000	+2.469%	4	4,293	-75.133%
2026-01-15	39.6800	40.5000	39.6800	40.5000	-4.594%	2	4,293	-74.519%
2026-01-14	42.1000	44.2000	41.0300	42.4500	+6.178%	17	4,291	-75.689%
2026-01-13	40.5000	40.5000	39.9800	39.9800	+2.408%	4	4,288	-74.187%
2026-01-12	40.1500	40.1500	39.0400	39.0400	-7.619%	9	4,289	-73.566%
2026-01-09	42.5000	42.7000	42.2600	42.2600	+0.190%	6	4,290	-75.580%
2026-01-08	41.8200	43.5000	41.8200	42.1800	+5.397%	20	4,289	-75.533%
2026-01-07	40.9400	40.9400	39.9700	40.0200	-2.485%	211	4,281	-74.213%
2026-01-06	41.5200	41.5200	41.0400	41.0400	-4.336%	6	4,185	-74.854%
2026-01-05	42.5000	43.0000	41.7200	42.9000	-2.677%	56	4,171	-75.944%
2026-01-02	41.7900	44.9900	41.1800	44.0800	+0.800%	36	4,171	-76.588%
2025-12-31	42.1800	43.7500	42.1800	43.7300	+5.221%	39	4,137	-76.401%
2025-12-30	42.1200	42.1200	41.4000	41.5600	-1.517%	22	4,137	-75.168%
2025-12-29	42.2200	42.2200	41.3600	42.2000	+4.430%	37	4,128	-75.545%
2025-12-26	40.5500	40.7300	40.4100	40.4100	-2.321%	170	4,134	-74.462%
2025-12-23	43.1000	43.1000	41.3700	41.3700	-2.590%	4	4,070	-75.054%
2025-12-22	42.3200	43.0000	42.3200	42.4700	-4.261%	6	4,069	-75.700%
2025-12-19	45.0400	45.0400	44.3600	44.3600	-7.526%	27	4,069	-76.736%
2025-12-18	47.0000	47.9700	47.0000	47.9700	-6.144%	12	4,048	-78.487%
2025-12-17	49.9600	51.2100	49.9600	51.1100	+5.186%	20	4,049	-79.808%
2025-12-16	48.0900	49.0100	48.0900	48.5900	+2.684%	4	4,036	-78.761%
2025-12-15	46.1600	47.7500	46.1600	47.3200	+0.275%	38	4,035	-78.191%
2025-12-12	47.1400	47.1900	47.1400	47.1900	+6.212%	2	4,034	-78.131%
2025-12-11	44.4300	44.4300	44.4300	44.4300	+5.309%	1	4,033	-76.772%
2025-12-10	44.4300	44.5900	42.1900	42.1900	-4.439%	30	4,033	-75.539%
2025-12-09	44.7500	44.7500	44.1500	44.1500	-1.670%	2	4,045	-76.625%
2025-12-08	43.3400	44.9000	43.3400	44.9000	+2.676%	15	4,047	-77.016%
2025-12-05	43.7300	43.7300	43.7300	43.7300	-3.295%	1	4,046	-76.401%
2025-12-04	45.5000	46.0000	45.2000	45.2200	+1.118%	13	4,046	-77.178%
2025-12-03	46.2300	46.2300	44.7200	44.7200	-0.357%	2	4,049	-76.923%
2025-12-02	46.2900	46.2900	44.4900	44.8800	-2.541%	17	4,049	-77.005%
2025-12-01	47.7700	47.7700	46.0500	46.0500	-1.286%	8	4,058	-77.590%
2025-11-28	47.6500	47.6500	46.3200	46.6500	-2.610%	18	4,057	-77.878%
2025-11-26	49.6100	49.6100	47.7400	47.9000	-5.485%	60	4,045	-78.455%
2025-11-25	54.0400	54.0400	50.6800	50.6800	-5.852%	11	4,045	-79.637%
2025-11-24	53.8300	53.8300	53.8300	53.8300	-14.501%	3,600	3,784	-80.829%
2025-11-20	62.9600	62.9600	62.9600	62.9600	+10.070%	2	503	-83.609%
2025-11-18	60.2000	60.5000	57.2000	57.2000	+2.143%	255	501	-81.958%
2025-11-17	56.0000	56.0000	56.0000	56.0000	+8.865%	2	290	-81.571%
2025-11-14	51.9100	51.9300	51.4400	51.4400	-4.741%	7	292	-79.938%
2025-11-13	50.6900	54.0000	50.6900	54.0000	+11.432%	16	286	-80.889%
2025-11-12	48.5800	49.4500	48.2000	48.4600	+1.935%	15	275	-78.704%
2025-11-11	48.8700	48.8700	47.5400	47.5400	+1.429%	11	263	-78.292%
2025-11-10	47.5000	48.6300	46.7200	46.8700	-15.519%	40	258	-77.982%
2025-11-07	54.2000	56.0000	54.1700	55.4800	+8.955%	24	238	-81.399%
2025-11-06	48.0000	52.0000	48.0000	50.9200	+9.647%	75	260	-79.733%
2025-11-05	49.3100	49.3700	46.4400	46.4400	0.000%	110	255	-77.778%
2025-11-04	48.4800	48.4900	46.4400	46.4400	+5.211%	9	210	-77.778%
2025-11-03	44.0400	44.2400	43.8200	44.1400	+0.318%	201	128	-76.620%
2025-10-31	44.0000	44.0000	44.0000	44.0000	-0.565%	1	128	-76.545%
2025-10-30	44.2500	44.2500	44.2500	44.2500	+3.971%	1	128	-76.678%
2025-10-29	42.5600	42.5600	42.5600	42.5600	-0.769%	1	128	-75.752%
2025-10-28	42.8900	42.8900	42.8900	42.8900	-1.988%	1	129	-75.938%
2025-10-27	43.8500	43.8500	43.7600	43.7600	-5.425%	4	129	-76.417%
2025-10-24	46.7500	47.0000	46.2500	46.2700	-11.019%	35	129	-77.696%
2025-10-22	49.8000	52.2700	49.8000	52.0000	+5.734%	5	120	-80.154%
2025-10-21	48.9800	49.1800	48.9500	49.1800	-13.552%	27	116	-79.016%
2025-10-16	57.0000	57.0100	56.8900	56.8900	+9.047%	5	116	-81.860%
2025-10-15	52.1700	52.1700	52.1700	52.1700	-3.799%	1	114	-80.219%
2025-10-14	54.2600	54.2600	54.2300	54.2300	+7.301%	3	114	-80.970%
2025-10-09	50.0500	50.6100	50.0500	50.5400	+1.711%	16	114	-79.581%
2025-10-08	49.6900	49.6900	49.6900	49.6900	-3.646%	2	98	-79.231%
2025-10-07	49.1500	51.6200	49.1500	51.5700	+0.683%	11	95	-79.988%
2025-10-03	50.2700	52.0200	50.2400	51.2200	-6.190%	25	95	-79.852%
2025-09-24	54.1100	54.7200	53.9200	54.6000	-4.629%	52	78	-81.099%
2025-09-10	57.2500	57.2500	57.2500	57.2500	-2.818%	1	30	-81.974%
2025-09-09	58.9100	58.9100	58.9100	58.9100	-0.691%	1	30	-82.482%
2025-09-08	59.3200	59.3200	59.3200	59.3200	-9.394%	1	30	-82.603%
2025-09-03	64.8900	65.4700	64.6500	65.4700	-3.280%	8	30	-84.237%
2025-09-02	67.6400	67.6900	67.6400	67.6900	+12.237%	2	26	-84.754%
2025-08-28	60.3100	60.3100	60.3100	60.3100	-3.039%	1	25	-82.888%
2025-08-22	62.2100	62.2100	62.2000	62.2000	-7.715%	2	25	-83.408%
2025-08-21	67.2900	67.4000	67.2900	67.4000	+1.613%	2	25	-84.688%
2025-08-20	67.6000	67.6000	66.3300	66.3300	+7.330%	25	24	-84.441%
2025-08-19	61.8000	61.8000	61.8000	61.8000	-12.104%	1	16	-83.301%
2025-08-05	69.9500	70.3100	69.4700	70.3100	-5.332%	6	16	-85.322%
2025-08-01	74.4800	74.4800	74.2700	74.2700	+13.355%	2	16	-86.105%
2025-07-29	64.3500	65.5200	64.3500	65.5200	-13.219%	4	16	-84.249%
2025-07-11	75.5000	75.5000	75.5000	75.5000	+0.801%	4	16	-86.331%
2025-07-10	74.9000	74.9000	74.9000	74.9000	+0.875%	1	16	-86.222%
2025-07-09	74.4300	74.6200	74.2500	74.2500	-2.045%	7	16	-86.101%
2025-07-08	75.7600	75.8000	75.5100	75.8000	-4.305%	12	11	-86.385%
2025-07-01	79.0800	79.2100	79.0800	79.2100	-1.773%	2	5	-86.971%
2025-06-27	78.6400	80.6400	78.6400	80.6400	-12.953%	6	4	-87.202%
2025-06-13	92.8900	92.8900	92.6400	92.6400	-22.742%	4	1	-88.860%
2025-03-05	119.9100	119.9100	119.9100	119.9100	+21.158%	1	1	-91.394%
2024-12-10	98.9700	98.9700	98.9700	98.9700	0.000%	1	1	-89.573%