Dark

QQQ20261218P625
QQQ Dec 18 2026 625.00 Put (QQQ261218P00625000)
option OPRA

EOD

Aug 6, 2026

11.77-1.753%(-0.21)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.2000	12.3300	11.7500	11.7700	-1.753%	61	8,156	0.000%
2026-08-05	11.4200	11.9800	11.0600	11.9800	+4.174%	168	8,157	-1.753%
2026-08-04	13.5000	13.5000	11.5000	11.5000	-22.715%	174	8,026	+2.348%
2026-08-03	17.7300	17.7300	14.8800	14.8800	-13.488%	16	8,164	-20.901%
2026-07-31	16.6700	19.9700	16.6700	17.2000	-9.474%	16	8,161	-31.570%
2026-07-30	21.0500	21.2700	18.7400	19.0000	-25.079%	1,140	8,127	-38.053%
2026-07-29	21.7600	25.3600	21.7600	25.3600	+18.505%	66	7,853	-53.588%
2026-07-28	23.0200	23.9000	21.1900	21.4000	+3.783%	247	7,838	-45.000%
2026-07-27	19.8400	22.1300	19.8400	20.6200	-4.048%	196	7,909	-42.919%
2026-07-24	20.1300	21.4900	19.8400	21.4900	+4.829%	37	7,963	-45.230%
2026-07-23	19.5600	20.8800	18.9400	20.5000	+19.883%	24	7,947	-42.585%
2026-07-22	16.9500	17.1000	16.6500	17.1000	+2.395%	104	7,951	-31.170%
2026-07-21	17.4100	17.7700	16.7000	16.7000	-12.703%	69	7,911	-29.521%
2026-07-20	17.7100	19.1300	17.6900	19.1300	-4.778%	21	7,865	-38.474%
2026-07-17	20.5600	22.3000	18.6700	20.0900	+9.185%	15	7,863	-41.414%
2026-07-16	17.4400	18.4000	17.0000	18.4000	+17.197%	10	7,851	-36.033%
2026-07-15	15.4000	16.9700	15.4000	15.7000	-0.381%	17	7,863	-25.032%
2026-07-14	16.2200	16.2500	15.7600	15.7600	-10.556%	10	7,864	-25.317%
2026-07-13	17.0400	17.7900	17.0400	17.6200	+14.193%	6	7,868	-33.201%
2026-07-10	16.1000	16.1800	15.4300	15.4300	-5.511%	15	7,865	-23.720%
2026-07-09	17.0000	17.0000	16.3300	16.3300	-11.968%	23	7,863	-27.924%
2026-07-08	19.7800	20.7600	18.4000	18.5500	+3.922%	120	7,867	-36.550%
2026-07-07	19.0900	19.0900	17.7900	17.8500	+8.051%	6	7,850	-34.062%
2026-07-06	17.0700	17.0700	16.1700	16.5200	-12.593%	7	7,851	-28.753%
2026-07-02	16.8900	19.8500	16.8900	18.9000	+9.756%	11	7,853	-37.725%
2026-07-01	16.6400	17.2200	16.6300	17.2200	+7.895%	22	7,853	-31.649%
2026-06-30	16.3800	16.3800	15.9600	15.9600	-9.729%	13	7,874	-26.253%
2026-06-29	19.1900	19.6500	17.6000	17.6800	-14.795%	73	7,871	-33.428%
2026-06-26	22.5500	22.5500	20.0000	20.7500	+5.706%	44	7,799	-43.277%
2026-06-25	22.7500	22.7500	19.6300	19.6300	-0.355%	33	7,798	-40.041%
2026-06-24	20.7000	22.9400	19.7000	19.7000	-9.716%	207	7,809	-40.254%
2026-06-23	21.6500	21.8800	20.5500	21.8200	+27.677%	1,327	7,834	-46.059%
2026-06-22	16.7600	17.4000	16.7600	17.0900	+0.059%	72	7,199	-31.129%
2026-06-18	17.6000	17.6000	17.0000	17.0800	-4.634%	26	7,150	-31.089%
2026-06-17	17.0000	17.9100	17.0000	17.9100	+3.526%	13	7,150	-34.283%
2026-06-16	15.9000	17.3000	15.8400	17.3000	+15.103%	21	7,150	-31.965%
2026-06-15	15.6900	15.7000	15.0300	15.0300	-23.899%	26	7,129	-21.690%
2026-06-12	20.3600	20.3600	19.6000	19.7500	-17.433%	16	7,129	-40.405%
2026-06-11	23.9200	23.9200	23.9200	23.9200	-4.701%	2	7,129	-50.794%
2026-06-10	22.0100	25.3800	22.0100	25.1000	+16.096%	8	7,129	-53.108%
2026-06-09	18.8500	26.9700	18.8500	21.6200	+10.138%	208	7,125	-45.560%
2026-06-08	18.9500	19.6300	18.9000	19.6300	-12.091%	34	7,090	-40.041%
2026-06-05	17.4900	22.7800	17.4900	22.3300	+40.883%	193	7,090	-47.291%
2026-06-04	16.3500	16.3500	15.8500	15.8500	-1.614%	5	7,038	-25.741%
2026-06-03	15.8900	16.1100	15.8900	16.1100	+5.157%	4	7,037	-26.940%
2026-06-02	15.3400	15.5700	15.2100	15.3200	-0.519%	23	7,033	-23.172%
2026-06-01	15.4400	15.5800	15.2000	15.4000	-0.065%	72	7,026	-23.571%
2026-05-29	15.7600	16.0000	15.2600	15.4100	-3.446%	44	7,031	-23.621%
2026-05-28	16.6200	17.1600	15.8200	15.9600	-4.545%	54	7,000	-26.253%
2026-05-27	17.2500	17.3700	16.7200	16.7200	-0.119%	38	6,988	-29.605%
2026-05-26	17.0700	17.0700	16.6800	16.7400	-8.774%	29	6,989	-29.689%
2026-05-22	18.2100	18.4200	17.7200	18.3500	-5.752%	36	6,978	-35.858%
2026-05-21	20.4000	20.4000	18.6800	19.4700	-2.161%	33	6,952	-39.548%
2026-05-20	20.5000	21.2000	19.9000	19.9000	-6.221%	8	6,952	-40.854%
2026-05-19	21.7500	22.4700	21.2200	21.2200	+2.860%	10	6,947	-44.533%
2026-05-18	21.0000	22.1100	20.6100	20.6300	+0.097%	94	6,947	-42.947%
2026-05-15	21.7700	21.9400	20.5800	20.6100	+4.302%	36	6,947	-42.892%
2026-05-14	20.0500	20.0500	19.5900	19.7600	-3.185%	33	6,948	-40.435%
2026-05-13	21.2000	21.2000	20.1100	20.4100	-8.104%	57	6,928	-42.332%
2026-05-12	21.2900	22.2100	20.8900	22.2100	+7.502%	8	6,928	-47.006%
2026-05-11	20.3200	20.6600	19.9900	20.6600	-2.271%	92	6,928	-43.030%
2026-05-08	21.7900	21.7900	21.1300	21.1400	-5.835%	17	6,868	-44.324%
2026-05-07	22.9800	23.1300	22.2200	22.4500	-3.731%	73	6,861	-47.572%
2026-05-06	24.0700	24.0700	23.2900	23.3200	-8.189%	62	6,807	-49.528%
2026-05-05	25.2500	25.4800	25.0200	25.4000	-5.259%	14	6,793	-53.661%
2026-05-04	26.4000	27.5300	26.2800	26.8100	+1.132%	36	6,798	-56.098%
2026-05-01	26.8300	26.8300	25.9100	26.5100	-3.213%	654	6,746	-55.602%
2026-04-30	29.9100	29.9100	27.3900	27.3900	-8.730%	44	6,746	-57.028%
2026-04-29	31.2500	31.2500	30.0100	30.0100	-2.660%	36	6,726	-60.780%
2026-04-28	31.5400	32.0000	30.8000	30.8300	+5.474%	22	6,709	-61.823%
2026-04-27	29.8300	30.3500	29.2300	29.2300	-0.915%	10	6,723	-59.733%
2026-04-24	30.8600	31.2400	29.5000	29.5000	-9.703%	42	6,724	-60.102%
2026-04-23	32.1700	33.1900	31.4600	32.6700	+1.617%	122	6,738	-63.973%
2026-04-22	32.3000	32.3000	32.1500	32.1500	-5.718%	5	6,704	-63.390%
2026-04-21	33.7500	34.9900	33.7300	34.1000	+1.579%	17	6,689	-65.484%
2026-04-20	32.8200	34.3100	32.8200	33.5700	+1.851%	8	6,689	-64.939%
2026-04-17	33.3600	33.3600	32.3500	32.9600	-9.451%	48	6,688	-64.290%
2026-04-16	36.8700	36.8700	36.1700	36.4000	-0.137%	13	6,655	-67.665%
2026-04-15	38.2000	38.2500	36.4500	36.4500	-5.251%	79	6,657	-67.709%
2026-04-14	40.2700	40.2700	38.4700	38.4700	-14.511%	120	6,663	-69.405%
2026-04-13	45.0000	45.0000	45.0000	45.0000	-0.574%	1	6,612	-73.844%
2026-04-10	45.4600	45.4600	45.2600	45.2600	-2.834%	5	6,619	-73.995%
2026-04-09	47.7000	47.7000	46.5800	46.5800	-7.045%	2,439	6,621	-74.732%
2026-04-08	50.1100	50.1100	50.1100	50.1100	-16.204%	20	6,051	-76.512%
2026-04-07	64.2100	64.2100	59.8000	59.8000	+1.236%	7	6,031	-80.318%
2026-04-06	59.9600	59.9600	59.0400	59.0700	-4.278%	5	6,031	-80.074%
2026-04-02	62.0100	62.0100	61.7100	61.7100	0.000%	6	6,029	-80.927%
2026-04-01	59.9700	61.7100	59.9700	61.7100	-9.250%	9	6,029	-80.927%
2026-03-31	68.3000	68.3000	68.0000	68.0000	-13.935%	2	6,027	-82.691%
2026-03-30	79.0100	79.0100	79.0100	79.0100	+19.930%	1	6,026	-85.103%
2026-03-26	65.8800	65.8800	65.8800	65.8800	+13.469%	4	6,026	-82.134%
2026-03-25	58.0600	58.0600	58.0600	58.0600	-6.052%	4	6,030	-79.728%
2026-03-24	61.9000	64.0000	61.8000	61.8000	+4.906%	21	6,030	-80.955%
2026-03-23	58.4000	58.9100	57.0800	58.9100	-11.213%	15	6,026	-80.020%
2026-03-20	60.9000	66.3500	60.9000	66.3500	+15.592%	274	6,023	-82.261%
2026-03-18	55.1200	57.4000	55.1200	57.4000	+9.250%	18	6,023	-79.495%
2026-03-17	51.7000	52.5800	51.7000	52.5400	-4.264%	20	6,023	-77.598%
2026-03-16	54.8800	54.8800	54.8800	54.8800	-8.258%	2	6,019	-78.553%
2026-03-13	55.8700	59.8200	55.8700	59.8200	+4.892%	51	6,019	-80.324%
2026-03-12	54.9000	57.3300	54.9000	57.0300	+9.316%	37	5,971	-79.362%
2026-03-11	52.1700	52.1700	52.1700	52.1700	+0.462%	2	5,971	-77.439%
2026-03-10	52.1500	52.3500	50.1600	51.9300	-1.086%	5	5,973	-77.335%
2026-03-09	60.3500	60.3500	52.2300	52.5000	-8.377%	19	5,972	-77.581%
2026-03-06	56.3700	57.3000	53.7800	57.3000	+6.983%	11	5,975	-79.459%
2026-03-05	54.0800	54.0800	53.3000	53.5600	+8.973%	8	5,975	-78.025%
2026-03-04	49.1200	49.1500	49.1200	49.1500	-14.611%	2	5,978	-76.053%
2026-03-03	57.1100	57.5600	57.1100	57.5600	+13.980%	3	5,979	-79.552%
2026-03-02	50.5000	50.5000	50.5000	50.5000	-3.644%	1	5,979	-76.693%
2026-02-26	52.5400	52.6700	52.4100	52.4100	+9.119%	16	5,979	-77.542%
2026-02-25	48.3800	48.3800	48.0300	48.0300	-8.549%	7	5,987	-75.494%
2026-02-24	52.5200	52.5200	52.5200	52.5200	+2.900%	1	5,987	-77.589%
2026-02-20	51.0300	51.0400	51.0300	51.0400	-4.883%	250	5,986	-76.940%
2026-02-13	53.4900	53.6600	53.4900	53.6600	+1.131%	2	5,735	-78.066%
2026-02-12	53.0600	53.0600	53.0600	53.0600	+8.640%	1	5,735	-77.818%
2026-02-11	50.0000	50.0000	48.8400	48.8400	+4.136%	6	5,737	-75.901%
2026-02-09	51.7900	51.7900	46.9000	46.9000	-6.200%	80	5,739	-74.904%
2026-02-06	54.6500	54.6500	50.0000	50.0000	-9.305%	22	5,735	-76.460%
2026-02-05	56.7800	57.8000	54.1900	55.1300	+2.187%	79	5,717	-78.650%
2026-02-04	54.2500	54.4000	53.6600	53.9500	+6.222%	275	5,687	-78.184%
2026-02-03	42.9800	50.7900	42.9800	50.7900	+16.198%	38	5,540	-76.826%
2026-02-02	45.0600	45.0600	42.9500	43.7100	-4.667%	25	5,544	-73.073%
2026-01-30	43.8000	45.8500	43.8000	45.8500	+4.205%	16	5,531	-74.329%
2026-01-29	45.3200	46.1400	43.8900	44.0000	+6.486%	18	5,524	-73.250%
2026-01-27	41.6600	41.6600	41.3200	41.3200	-2.708%	24	5,514	-71.515%
2026-01-26	43.0300	43.0300	42.2400	42.4700	-4.712%	8	5,514	-72.286%
2026-01-23	42.8500	44.5700	42.8500	44.5700	+0.247%	503	5,515	-73.592%
2026-01-22	44.5300	45.6100	43.8900	44.4600	-11.628%	28	5,024	-73.527%
2026-01-21	50.5100	50.9600	50.3100	50.3100	-2.311%	3	5,035	-76.605%
2026-01-20	49.9100	51.5000	49.9100	51.5000	+13.311%	2	5,036	-77.146%
2026-01-16	44.9600	46.4100	44.9600	45.4500	+4.052%	19	5,037	-74.103%
2026-01-15	43.4600	43.6800	43.4600	43.6800	-8.466%	2	5,037	-73.054%
2026-01-14	47.6300	48.4000	47.4900	47.7200	+8.037%	35	5,036	-75.335%
2026-01-13	43.0000	44.1700	42.5000	44.1700	+3.929%	30	5,040	-73.353%
2026-01-12	44.8700	44.8700	42.4400	42.5000	-1.163%	46	5,043	-72.306%
2026-01-09	46.2800	46.4800	42.8300	43.0000	-7.686%	29	5,053	-72.628%
2026-01-08	46.2100	46.5800	46.2100	46.5800	+5.408%	12	5,049	-74.732%
2026-01-07	44.5900	44.5900	43.3700	44.1900	-2.772%	62	5,049	-73.365%
2026-01-06	46.3600	46.3600	45.3100	45.4500	-3.050%	9	5,044	-74.103%
2026-01-05	46.0100	46.9400	46.0100	46.8800	+3.740%	14	5,037	-74.893%
2026-01-02	45.6600	45.6600	44.8000	45.1900	-3.233%	9	5,037	-73.954%
2025-12-31	46.7000	46.7000	46.7000	46.7000	+2.977%	1	5,035	-74.797%
2025-12-30	45.9400	45.9400	45.3500	45.3500	-0.373%	10	5,035	-74.046%
2025-12-29	45.7000	46.0000	45.2500	45.5200	+3.126%	12	5,031	-74.143%
2025-12-26	44.5000	44.5000	44.1000	44.1400	-0.406%	31	5,029	-73.335%
2025-12-24	45.0000	45.0000	44.2400	44.3200	-0.961%	16	4,993	-73.443%
2025-12-23	45.4500	45.4500	44.7500	44.7500	-3.473%	11	4,993	-73.698%
2025-12-22	45.9100	46.7300	45.9100	46.3600	-4.076%	14	4,993	-74.612%
2025-12-19	48.4500	48.4500	48.3300	48.3300	-13.465%	3	4,994	-75.647%
2025-12-17	52.1300	55.8500	52.1300	55.8500	+10.375%	11	4,996	-78.926%
2025-12-16	52.1500	53.4700	50.6000	50.6000	-2.561%	23	4,998	-76.739%
2025-12-15	50.6300	51.9300	50.6300	51.9300	+1.228%	33	4,997	-77.335%
2025-12-12	50.8900	52.3600	50.8900	51.3000	+10.204%	25	5,014	-77.057%
2025-12-11	48.0000	50.0000	46.5500	46.5500	+2.308%	43	5,019	-74.715%
2025-12-10	48.0700	48.4400	45.5000	45.5000	-4.351%	29	5,019	-74.132%
2025-12-09	48.8300	48.8300	47.4800	47.5700	-2.039%	55	5,007	-75.258%
2025-12-08	47.0200	48.5600	47.0200	48.5600	+2.038%	1,510	4,993	-75.762%
2025-12-05	47.3100	47.5900	46.4000	47.5900	-1.876%	1,010	3,491	-75.268%
2025-12-04	49.0200	49.4100	48.5000	48.5000	+0.643%	3	2,547	-75.732%
2025-12-03	49.5700	49.5700	48.1900	48.1900	-2.784%	9	2,544	-75.576%
2025-12-02	48.2600	49.5700	48.2600	49.5700	-2.613%	10	2,542	-76.256%
2025-12-01	51.7000	51.7000	49.8800	50.9000	-5.073%	18	2,550	-76.876%
2025-11-26	53.6200	53.6200	53.6200	53.6200	-9.882%	1	2,558	-78.049%
2025-11-24	61.7700	61.7700	59.5000	59.5000	-8.756%	5	2,558	-80.218%
2025-11-21	68.5600	70.5700	63.5000	65.2100	-5.616%	101	2,558	-81.951%
2025-11-20	59.6600	69.3200	59.5900	69.0900	+11.400%	59	2,545	-82.964%
2025-11-19	59.6300	62.9800	59.6300	62.0200	+6.545%	46	2,586	-81.022%
2025-11-17	57.4200	58.2100	56.9900	58.2100	+3.337%	3	2,592	-79.780%
2025-11-14	63.1400	63.1400	56.3000	56.3300	-2.812%	12	2,594	-79.105%
2025-11-13	55.0000	57.9900	55.0000	57.9600	+11.226%	35	2,606	-79.693%
2025-11-12	51.8900	53.5000	51.7900	52.1100	+1.126%	165	2,626	-77.413%
2025-11-11	51.9300	52.4300	51.5300	51.5300	+1.218%	55	2,625	-77.159%
2025-11-10	51.8000	51.8000	50.9100	50.9100	-12.405%	174	2,675	-76.881%
2025-11-07	57.8700	62.0500	57.8700	58.1200	+5.730%	43	2,663	-79.749%
2025-11-06	53.7400	56.0900	53.7400	54.9700	+9.940%	58	2,666	-78.588%
2025-11-05	50.8200	50.9100	49.7800	50.0000	-3.846%	26	2,687	-76.460%
2025-11-04	52.1100	52.5600	51.2000	52.0000	+9.290%	58	2,688	-77.365%
2025-11-03	47.0500	48.6900	46.9700	47.5800	-1.286%	172	2,629	-75.263%
2025-10-31	46.8800	49.2500	46.8800	48.2000	-2.291%	8	2,629	-75.581%
2025-10-30	48.1300	49.3300	46.4600	49.3300	+4.757%	10	2,625	-76.140%
2025-10-29	46.0500	47.0900	46.0500	47.0900	+0.085%	5	2,624	-75.005%
2025-10-28	46.4600	47.1800	46.0100	47.0500	-1.010%	94	2,627	-74.984%
2025-10-27	47.8100	47.8100	47.2000	47.5300	-4.902%	62	2,560	-75.237%
2025-10-24	50.1900	50.3000	49.9800	49.9800	-11.320%	4	2,560	-76.451%
2025-10-22	56.6300	56.6300	56.3600	56.3600	+5.741%	2,402	2,559	-79.116%
2025-10-21	53.0900	53.3000	53.0500	53.3000	-10.480%	28	912	-77.917%
2025-10-17	59.5400	59.5400	59.5400	59.5400	-4.107%	2	908	-80.232%
2025-10-14	62.0900	62.0900	62.0900	62.0900	+13.572%	1	906	-81.044%
2025-10-09	54.7600	54.7600	54.6700	54.6700	+1.542%	16	905	-78.471%
2025-10-08	54.3400	54.3400	53.8400	53.8400	-3.495%	10	896	-78.139%
2025-10-07	56.0000	56.0000	55.6800	55.7900	+3.257%	27	862	-78.903%
2025-10-06	54.0800	54.0800	54.0200	54.0300	-2.596%	10	862	-78.216%
2025-10-03	54.5400	56.4300	54.3300	55.4700	+1.538%	885	862	-78.781%
2025-10-02	54.6300	54.6300	54.6300	54.6300	-4.510%	1	793	-78.455%
2025-09-29	57.2400	57.2400	57.2100	57.2100	-1.362%	40	793	-79.427%
2025-09-26	58.0000	58.0000	58.0000	58.0000	-6.932%	136	773	-79.707%
2025-09-25	62.3200	62.3200	62.3200	62.3200	+6.603%	1	769	-81.114%
2025-09-24	58.6700	58.7400	58.4600	58.4600	+1.670%	46	769	-79.867%
2025-09-18	57.5000	57.5000	57.5000	57.5000	-3.717%	2	723	-79.530%
2025-09-16	59.7200	59.7200	59.7200	59.7200	-13.687%	12	721	-80.291%
2025-09-04	69.0200	69.1900	69.0200	69.1900	-1.719%	2	721	-82.989%
2025-09-03	70.0200	70.7000	70.0200	70.4000	-5.832%	8	720	-83.281%
2025-09-02	74.7700	74.7700	74.7600	74.7600	+3.589%	2	719	-84.256%
2025-08-20	74.6400	75.1600	72.0800	72.1700	+1.662%	4	718	-83.691%
2025-08-19	70.2500	70.9900	69.9300	70.9900	-10.749%	4	717	-83.420%
2025-07-14	79.1800	79.6000	79.0900	79.5400	-0.612%	8	716	-85.202%
2025-07-09	80.5800	81.5400	80.0200	80.0300	-2.533%	376	713	-85.293%
2025-07-08	81.6000	82.9100	81.6000	82.1100	-3.001%	969	525	-85.666%
2025-06-30	84.5600	84.7200	84.5300	84.6500	-2.735%	6	43	-86.096%
2025-06-26	86.9300	87.0300	86.9300	87.0300	-38.451%	80	40	-86.476%
2025-03-27	141.3500	141.4000	141.3500	141.4000	0.000%	4	0	-91.676%