Dark

QQQ20261218P620
QQQ Dec 18 2026 620.00 Put (QQQ261218P00620000)
option OPRA

EOD

Aug 6, 2026

10.85-4.067%(-0.46)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.4200	12.4200	10.8500	10.8500	-4.067%	165	21,463	0.000%
2026-08-05	10.5900	11.3100	10.4800	11.3100	+2.353%	130	21,460	-4.067%
2026-08-04	12.3900	12.3900	10.7000	11.0500	-21.071%	87	21,458	-1.810%
2026-08-03	15.7400	16.1300	13.9400	14.0000	-15.203%	189	21,461	-22.500%
2026-07-31	16.0000	18.4800	16.0000	16.5100	-5.441%	8	21,420	-34.282%
2026-07-30	20.2700	20.4000	17.4600	17.4600	-30.160%	191	21,403	-37.858%
2026-07-29	20.6000	25.0000	19.1500	25.0000	+23.396%	164	21,341	-56.600%
2026-07-28	21.5500	22.6900	19.9500	20.2600	-2.969%	4,029	21,365	-46.446%
2026-07-27	18.2600	21.0500	18.2100	20.8800	+2.857%	138	17,660	-48.036%
2026-07-24	18.7800	20.5100	18.7800	20.3000	+4.049%	31	17,621	-46.552%
2026-07-23	18.3900	20.1700	17.9900	19.5100	+19.327%	80	17,629	-44.387%
2026-07-22	15.9500	16.3500	15.9500	16.3500	+4.140%	8	17,622	-33.639%
2026-07-21	16.3100	16.9200	15.7000	15.7000	-12.143%	189	17,629	-30.892%
2026-07-20	17.4200	17.8700	16.8800	17.8700	-6.194%	22	17,549	-39.284%
2026-07-17	19.5800	21.1100	17.9900	19.0500	+10.371%	36	17,556	-43.045%
2026-07-16	16.1800	17.4400	16.0600	17.2600	+15.839%	46	17,535	-37.138%
2026-07-15	14.6400	16.1400	14.6400	14.9000	-1.390%	2,024	17,028	-27.181%
2026-07-14	16.1400	16.1400	15.0500	15.1100	-10.166%	13	17,217	-28.193%
2026-07-13	15.5100	16.8200	15.5100	16.8200	+15.681%	6	17,210	-35.493%
2026-07-10	15.4000	15.4000	14.5400	14.5400	-6.072%	22	17,209	-25.378%
2026-07-09	16.3700	16.3700	15.4200	15.4800	-11.694%	63	17,200	-29.910%
2026-07-08	18.0800	19.6200	17.5300	17.5300	-0.904%	88	17,194	-38.106%
2026-07-07	17.6600	18.7500	16.8000	17.6900	+12.532%	2,231	17,270	-38.666%
2026-07-06	16.2400	16.4000	15.5200	15.7200	-12.909%	14	17,943	-30.980%
2026-07-02	17.2500	19.5200	17.2500	18.0500	+10.398%	16	17,941	-39.889%
2026-07-01	16.5700	16.5700	15.3200	16.3500	+9.000%	16	17,941	-33.639%
2026-06-30	16.5500	16.5500	14.9900	15.0000	-10.767%	118	17,938	-27.667%
2026-06-29	18.0000	19.8500	16.7300	16.8100	-17.151%	192	17,840	-35.455%
2026-06-26	21.1600	21.6300	18.9100	20.2900	+10.632%	211	17,788	-46.525%
2026-06-25	17.8900	20.9800	17.8900	18.3400	-2.343%	120	17,808	-40.840%
2026-06-24	19.8000	21.9700	18.7800	18.7800	-9.798%	121	17,845	-42.226%
2026-06-23	20.5000	21.3400	19.3100	20.8200	+26.182%	230	17,817	-47.887%
2026-06-22	15.0000	16.5500	15.0000	16.5000	+1.664%	8	17,865	-34.242%
2026-06-18	16.2800	16.2900	16.2200	16.2300	-4.977%	8	17,854	-33.148%
2026-06-17	16.7200	17.2300	16.4500	17.0800	+1.065%	21	17,854	-36.475%
2026-06-16	15.2500	16.9000	15.2500	16.9000	+13.423%	16	17,854	-35.799%
2026-06-15	15.9600	15.9600	14.3500	14.9000	-20.787%	145	17,732	-27.181%
2026-06-12	19.7600	19.7600	18.6400	18.8100	-4.372%	95	17,732	-42.318%
2026-06-11	23.0000	23.4400	19.5000	19.6700	-21.320%	125	17,732	-44.840%
2026-06-10	20.9600	25.0000	20.9600	25.0000	+14.995%	38	17,731	-56.600%
2026-06-09	17.9000	25.5000	17.9000	21.7400	+15.700%	493	17,738	-50.092%
2026-06-08	18.8500	19.5000	18.1100	18.7900	-14.591%	67	17,709	-42.257%
2026-06-05	16.6900	22.0300	16.6900	22.0000	+43.697%	152	17,657	-50.682%
2026-06-04	16.3900	16.3900	15.1800	15.3100	+0.724%	78	17,643	-29.131%
2026-06-03	14.6100	15.2500	14.6100	15.2000	+3.401%	13	17,640	-28.618%
2026-06-02	14.8100	14.8700	14.5000	14.7000	+0.341%	122	17,639	-26.190%
2026-06-01	14.7200	14.8200	14.3300	14.6500	-1.678%	413	17,615	-25.939%
2026-05-29	14.9700	15.2300	14.7200	14.9000	-2.868%	7,058	17,783	-27.181%
2026-05-28	15.9000	16.1000	15.1000	15.3400	-3.824%	33	24,765	-29.270%
2026-05-27	16.3300	16.6700	15.9500	15.9500	-1.116%	62	24,747	-31.975%
2026-05-26	16.0300	16.2700	15.9800	16.1300	-6.871%	55	24,762	-32.734%
2026-05-22	17.4600	17.7500	16.9700	17.3200	-3.402%	43	24,743	-37.356%
2026-05-21	19.0500	19.0800	17.8500	17.9300	-4.373%	232	24,729	-39.487%
2026-05-20	19.6000	19.9800	18.7200	18.7500	-9.464%	106	24,729	-42.133%
2026-05-19	20.6400	21.4300	19.8400	20.7100	+4.914%	20	24,659	-47.610%
2026-05-18	19.9500	20.2000	19.6800	19.7400	-6.000%	145	24,659	-45.035%
2026-05-15	20.7200	21.1000	19.6800	21.0000	+12.540%	262	24,659	-48.333%
2026-05-14	19.5200	19.5200	18.6300	18.6600	-4.941%	317	24,507	-41.854%
2026-05-13	19.9800	20.4900	19.2500	19.6300	-2.532%	446	24,431	-44.727%
2026-05-12	20.3600	21.7400	19.9000	20.1400	+2.703%	114	24,431	-46.127%
2026-05-11	19.4600	19.8000	19.2500	19.6100	-0.608%	220	24,431	-44.671%
2026-05-08	20.8400	20.8400	19.7300	19.7300	-9.412%	3,600	24,399	-45.008%
2026-05-07	21.7200	22.2100	21.3600	21.7800	-1.180%	27	23,665	-50.184%
2026-05-06	22.7400	22.9400	22.0400	22.0400	-7.975%	49	23,655	-50.771%
2026-05-05	24.2600	24.4000	23.8600	23.9500	-6.990%	189	23,653	-54.697%
2026-05-04	25.2100	26.5100	24.6000	25.7500	+2.631%	1,276	22,994	-57.864%
2026-05-01	25.7400	25.7400	24.5800	25.0900	-2.714%	130	21,214	-56.756%
2026-04-30	28.0000	28.8500	25.7900	25.7900	-10.482%	9,378	21,214	-57.929%
2026-04-29	29.7300	29.7300	28.4400	28.8100	-1.907%	1,024	14,230	-62.339%
2026-04-28	30.0900	30.0900	29.3300	29.3700	+4.669%	21	14,217	-63.058%
2026-04-27	28.5100	28.5500	27.9700	28.0600	-0.883%	8	14,205	-61.333%
2026-04-24	29.1300	29.6000	28.0000	28.3100	-8.677%	293	14,207	-61.674%
2026-04-23	30.9000	32.9600	29.8800	31.0000	+2.922%	60	14,227	-65.000%
2026-04-22	30.7600	30.8000	30.0400	30.1200	-6.051%	521	14,189	-63.977%
2026-04-21	32.0100	33.0900	31.8300	32.0600	+0.818%	39	13,661	-66.157%
2026-04-20	31.7200	32.2200	31.6900	31.8000	+1.017%	47	13,661	-65.881%
2026-04-17	32.1100	32.1100	30.8200	31.4800	-8.168%	215	13,688	-65.534%
2026-04-16	34.4600	35.0300	33.9800	34.2800	-1.068%	41	13,675	-68.349%
2026-04-15	35.8100	36.7700	34.6500	34.6500	-6.351%	214	13,652	-68.687%
2026-04-14	38.5200	38.5200	36.7700	37.0000	-8.889%	62	13,821	-70.676%
2026-04-13	43.6600	43.7100	40.6100	40.6100	-10.708%	7	13,804	-73.282%
2026-04-09	47.2300	47.2300	44.8700	45.4800	+1.224%	30	13,803	-76.143%
2026-04-08	45.0200	45.0200	44.9300	44.9300	-21.997%	3	13,780	-75.851%
2026-04-07	59.6100	59.6100	57.6000	57.6000	-11.900%	902	13,780	-81.163%
2026-04-02	65.3800	65.3800	65.3800	65.3800	+2.077%	1	14,682	-83.405%
2026-03-31	69.8100	69.8100	64.0500	64.0500	-17.779%	34	14,682	-83.060%
2026-03-30	72.7200	77.9000	72.7200	77.9000	+6.174%	4	14,663	-86.072%
2026-03-27	73.4000	73.8000	73.1100	73.3700	+12.324%	9	14,665	-85.212%
2026-03-26	65.5000	65.5000	65.3200	65.3200	+13.699%	2	14,666	-83.389%
2026-03-25	55.5500	57.4500	55.5500	57.4500	-1.289%	4	14,666	-81.114%
2026-03-24	58.0500	58.2000	58.0500	58.2000	+2.627%	11	14,670	-81.357%
2026-03-23	55.7200	56.7100	55.7200	56.7100	-11.335%	5	14,676	-80.868%
2026-03-20	59.3000	64.4800	59.3000	63.9600	+10.619%	215	14,673	-83.036%
2026-03-19	58.0900	58.2400	57.5000	57.8200	+6.797%	13	14,711	-81.235%
2026-03-18	51.1100	54.1400	50.7300	54.1400	+8.172%	365	14,703	-79.959%
2026-03-17	49.9500	50.0500	49.6200	50.0500	-10.449%	8	15,018	-78.322%
2026-03-13	52.1000	57.0000	52.1000	55.8900	+1.655%	57	15,014	-80.587%
2026-03-12	53.3100	54.9800	53.3100	54.9800	+9.894%	21	15,010	-80.266%
2026-03-11	50.0300	50.0300	50.0300	50.0300	-0.458%	2	15,002	-78.313%
2026-03-10	48.4700	50.2600	47.1600	50.2600	-8.602%	5	15,002	-78.412%
2026-03-09	54.9400	54.9900	54.3000	54.9900	+1.495%	3	15,004	-80.269%
2026-03-06	54.1800	54.1800	54.1800	54.1800	+5.924%	1	15,007	-79.974%
2026-03-05	47.2800	51.1500	47.2800	51.1500	+11.196%	33	15,007	-78.788%
2026-03-04	46.0000	46.0000	46.0000	46.0000	-11.453%	1	14,979	-76.413%
2026-03-03	54.1800	57.7800	51.8200	51.9500	+5.397%	17	14,979	-79.115%
2026-03-02	50.4600	51.2200	47.9200	49.2900	-0.945%	19	14,980	-77.987%
2026-02-27	50.5600	50.8300	49.2700	49.7600	+0.708%	13	14,981	-78.195%
2026-02-26	46.2000	49.7500	46.2000	49.4100	+7.436%	1,009	14,976	-78.041%
2026-02-25	45.9900	45.9900	45.9900	45.9900	-7.576%	1	13,971	-76.408%
2026-02-24	52.2900	53.0200	49.5200	49.7600	-5.489%	20	13,971	-78.195%
2026-02-23	50.6900	52.6500	50.6900	52.6500	+7.956%	28	13,969	-79.392%
2026-02-20	53.0000	53.0000	47.8000	48.7700	+1.710%	17	13,971	-77.753%
2026-02-18	47.9500	47.9500	47.9500	47.9500	-6.183%	4	13,971	-77.372%
2026-02-17	53.8300	54.8200	51.1100	51.1100	-0.545%	16	13,971	-78.771%
2026-02-13	53.1400	53.1400	50.2400	51.3900	+1.102%	505	13,471	-78.887%
2026-02-12	47.0100	51.5100	47.0100	50.8300	+5.238%	9	13,471	-78.654%
2026-02-11	45.7600	48.3000	45.7600	48.3000	+4.072%	2	13,475	-77.536%
2026-02-10	45.2700	46.4100	45.0000	46.4100	+2.000%	3	13,475	-76.621%
2026-02-09	46.7400	46.7400	44.9000	45.5000	-7.067%	16	13,478	-76.154%
2026-02-06	51.7600	51.7600	48.3000	48.9600	-9.030%	948	13,468	-77.839%
2026-02-05	52.8700	53.8200	52.8700	53.8200	+7.382%	11	12,585	-79.840%
2026-02-04	46.4000	53.3000	46.4000	50.1200	+5.427%	31	12,595	-78.352%
2026-02-03	42.9000	47.5400	42.9000	47.5400	+13.406%	17	12,608	-77.177%
2026-02-02	41.7800	41.9200	41.2500	41.9200	-3.632%	5	12,597	-74.117%
2026-01-30	42.4000	43.5000	42.3500	43.5000	+2.886%	370	12,597	-75.057%
2026-01-29	40.8000	44.9900	40.8000	42.2800	+7.310%	1,303	12,927	-74.338%
2026-01-28	39.7300	39.7300	39.0000	39.4000	-0.856%	89	11,655	-72.462%
2026-01-27	39.6100	39.7400	39.5000	39.7400	-3.847%	31	11,699	-72.698%
2026-01-26	41.0600	41.3300	40.7800	41.3300	-1.148%	362	11,673	-73.748%
2026-01-23	40.9200	41.9300	40.9200	41.8100	-0.924%	5	11,313	-74.049%
2026-01-22	42.7900	43.5000	42.2000	42.2000	-6.347%	6	11,311	-74.289%
2026-01-21	48.6600	48.6600	43.8100	45.0600	-8.970%	38	11,308	-75.921%
2026-01-20	48.1500	49.5000	47.3800	49.5000	+14.134%	8	11,328	-78.081%
2026-01-16	43.4900	43.6000	43.0000	43.3700	+0.092%	16	11,328	-74.983%
2026-01-15	41.5000	43.3300	41.3300	43.3300	-6.374%	55	11,328	-74.960%
2026-01-14	44.0000	46.4500	43.1100	46.2800	+9.306%	26	11,317	-76.556%
2026-01-13	41.1500	42.5000	41.1500	42.3400	+3.243%	11	11,310	-74.374%
2026-01-12	41.7100	42.0000	40.8400	41.0100	-1.960%	20	11,307	-73.543%
2026-01-09	43.1700	43.1700	41.5600	41.8300	-5.147%	34	11,304	-74.062%
2026-01-08	44.5000	44.6300	44.0400	44.1000	+2.558%	29	11,282	-75.397%
2026-01-07	43.0700	43.0800	41.6100	43.0000	+0.444%	95	11,270	-74.767%
2026-01-06	44.5100	44.5100	42.8100	42.8100	-4.485%	357	11,324	-74.655%
2026-01-05	44.8200	44.8200	44.0200	44.8200	-2.734%	26	11,317	-75.792%
2026-01-02	43.7300	47.3600	43.0300	46.0800	+3.180%	13	11,317	-76.454%
2025-12-31	44.5500	44.8600	44.5500	44.6600	+2.010%	3	11,311	-75.705%
2025-12-30	43.2700	43.7800	43.2700	43.7800	+0.922%	19	11,311	-75.217%
2025-12-29	44.1100	44.2000	43.0000	43.3800	+2.529%	237	11,310	-74.988%
2025-12-26	42.2000	42.6100	42.0300	42.3100	-0.212%	108	11,144	-74.356%
2025-12-24	43.1400	43.1400	42.4000	42.4000	-1.050%	1,108	11,127	-74.410%
2025-12-23	44.4400	44.4400	42.8300	42.8500	-3.186%	90	11,127	-74.679%
2025-12-22	44.3800	44.9400	44.2600	44.2600	-4.447%	63	11,058	-75.486%
2025-12-19	48.9900	48.9900	46.1000	46.3200	-7.249%	29	11,004	-76.576%
2025-12-18	50.5000	50.5000	48.4800	49.9400	-6.251%	50	11,028	-78.274%
2025-12-17	52.4100	53.6300	52.4100	53.2700	+10.496%	6	11,007	-79.632%
2025-12-16	49.4500	51.0900	48.2100	48.2100	-2.900%	37	11,006	-77.494%
2025-12-15	46.9700	50.3900	46.9700	49.6500	+0.997%	232	10,998	-78.147%
2025-12-12	45.6200	50.6100	45.3900	49.1600	+9.220%	43	11,016	-77.929%
2025-12-11	46.3000	47.7100	45.0100	45.0100	+0.897%	2,036	10,998	-75.894%
2025-12-10	46.5000	47.0200	44.0300	44.6100	-2.214%	740	9,423	-75.678%
2025-12-09	46.1800	46.4500	45.0900	45.6200	-1.084%	17	9,144	-76.217%
2025-12-08	45.9000	46.7100	45.9000	46.1200	+1.118%	20	9,151	-76.474%
2025-12-05	45.4000	46.3500	44.6700	45.6100	-2.376%	63	9,139	-76.211%
2025-12-04	47.3800	48.0000	46.6800	46.7200	+1.082%	72	9,143	-76.777%
2025-12-03	47.3300	47.5100	46.2200	46.2200	-0.964%	23	9,123	-76.525%
2025-12-02	47.6500	47.8100	46.3900	46.6700	-4.168%	74	9,101	-76.752%
2025-12-01	47.5300	48.8000	47.5300	48.7000	+1.713%	7	9,140	-77.721%
2025-11-28	49.2500	49.2500	47.8800	47.8800	-4.887%	9	9,137	-77.339%
2025-11-26	51.8900	51.9300	49.7300	50.3400	-7.259%	21	9,151	-78.447%
2025-11-25	55.2900	55.2900	54.2800	54.2800	-2.898%	3,002	9,151	-80.011%
2025-11-24	58.1500	58.1500	55.7300	55.9000	-12.820%	3,803	6,909	-80.590%
2025-11-21	63.1900	64.1200	61.9000	64.1200	-1.957%	29	3,273	-83.079%
2025-11-20	52.8200	65.4000	52.3800	65.4000	+8.638%	15	3,272	-83.410%
2025-11-19	59.7700	62.0800	59.5000	60.2000	+0.333%	12	3,267	-81.977%
2025-11-18	61.2200	61.2200	59.2200	60.0000	+1.334%	6	3,256	-81.917%
2025-11-17	54.4000	59.2100	54.4000	59.2100	-1.808%	404	3,253	-81.675%
2025-11-14	59.8500	60.3000	59.8500	60.3000	+9.200%	45	2,957	-82.007%
2025-11-13	54.6000	55.6900	54.6000	55.2200	+10.044%	14	2,922	-80.351%
2025-11-12	49.8700	51.4200	49.8700	50.1800	+1.456%	79	2,917	-78.378%
2025-11-11	50.0400	50.8200	49.2800	49.4600	+0.836%	21	2,852	-78.063%
2025-11-10	49.6500	50.9000	48.9500	49.0500	-11.028%	85	2,834	-77.880%
2025-11-07	57.1300	59.9000	55.1300	55.1300	+5.290%	21	2,788	-80.319%
2025-11-06	51.6900	54.2900	51.6900	52.3600	+9.106%	37	2,783	-79.278%
2025-11-05	51.5000	51.5000	47.9900	47.9900	-5.606%	17	2,751	-77.391%
2025-11-04	50.0000	50.8600	48.1400	50.8400	+11.859%	70	2,739	-78.659%
2025-11-03	46.2100	46.6400	45.4500	45.4500	-1.645%	1,708	1,294	-76.128%
2025-10-31	46.2100	46.2100	46.2100	46.2100	-1.197%	1	1,294	-76.520%
2025-10-30	45.7200	46.7700	45.7200	46.7700	+5.054%	4	1,294	-76.801%
2025-10-29	43.9900	44.6100	43.9900	44.5200	+0.315%	5	1,292	-75.629%
2025-10-28	44.6300	44.6300	44.3800	44.3800	-2.483%	12	1,291	-75.552%
2025-10-27	45.4500	45.5700	45.2000	45.5100	-5.522%	32	1,285	-76.159%
2025-10-24	48.3700	48.3700	48.1700	48.1700	-6.738%	15	1,285	-77.476%
2025-10-23	51.6500	51.6500	51.6500	51.6500	-4.810%	1	1,273	-78.993%
2025-10-22	54.3900	54.4000	54.2600	54.2600	+5.977%	4	1,273	-80.004%
2025-10-21	51.0000	51.2100	50.9600	51.2000	+0.117%	39	1,269	-78.809%
2025-10-20	51.9800	52.5400	50.7300	51.1400	-10.797%	60	1,253	-78.784%
2025-10-17	57.3300	57.3300	57.3300	57.3300	-3.011%	1	1,197	-81.074%
2025-10-16	59.2300	59.2300	59.1100	59.1100	+12.376%	2	1,196	-81.644%
2025-10-09	52.5800	52.6000	52.5600	52.6000	+1.682%	6	1,194	-79.373%
2025-10-08	51.7500	51.7500	51.7300	51.7300	-3.471%	4	1,188	-79.026%
2025-10-07	51.4800	53.7100	51.4700	53.5900	+3.998%	58	1,170	-79.754%
2025-10-06	51.6900	51.6900	51.5300	51.5300	-3.230%	52	1,170	-78.944%
2025-10-03	52.3900	54.1900	52.1700	53.2500	-2.669%	1,153	1,118	-79.624%
2025-09-29	54.7100	54.7100	54.7100	54.7100	-4.520%	2	521	-80.168%
2025-09-26	57.2800	57.3000	57.2800	57.3000	-3.519%	236	521	-81.065%
2025-09-25	59.3900	59.3900	59.3900	59.3900	+4.800%	212	285	-81.731%
2025-09-24	55.5700	57.8900	55.5200	56.6700	+4.192%	52	74	-80.854%
2025-09-23	54.0400	54.3900	53.9700	54.3900	+2.237%	10	29	-80.051%
2025-09-22	54.2900	54.2900	53.1600	53.2000	-3.097%	7	24	-79.605%
2025-09-19	54.9000	54.9000	54.9000	54.9000	-1.330%	2	19	-80.237%
2025-09-18	55.6400	55.6400	55.6400	55.6400	-3.066%	1	19	-80.500%
2025-09-15	57.1100	57.4000	57.1100	57.4000	-13.162%	5	19	-81.098%
2025-09-04	66.0900	66.1000	66.0900	66.1000	-2.594%	2	15	-83.585%
2025-08-19	67.0600	67.9300	67.0600	67.8600	-10.699%	20	14	-84.011%
2025-07-14	76.1200	76.3100	75.9900	75.9900	-4.355%	4	4	-85.722%
2025-07-08	78.4900	79.4500	78.4900	79.4500	-2.312%	8	4	-86.344%
2025-06-30	81.5100	81.5100	81.3300	81.3300	-2.259%	2	2	-86.659%
2025-06-26	83.4900	83.4900	83.2100	83.2100	-41.348%	2	1	-86.961%
2025-03-19	141.8700	141.8700	141.8700	141.8700	+22.608%	15	30	-92.352%
2025-02-27	115.7100	115.7100	115.7100	115.7100	+25.785%	15	43	-90.623%
2024-12-16	91.9900	91.9900	91.9900	91.9900	-17.873%	30	30	-88.205%
2024-11-26	112.0100	112.0100	112.0100	112.0100	-35.626%	30	30	-90.313%
2024-03-04	174.0000	174.0000	174.0000	174.0000	0.000%	1	1	-93.764%