Dark

QQQ20261218P630
QQQ Dec 18 2026 630.00 Put (QQQ261218P00630000)
option OPRA

EOD

Aug 6, 2026

12.52+4.858%(+0.58)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	13.3200	13.3200	12.3700	12.5200	+4.858%	62	9,531	0.000%
2026-08-05	12.2900	12.2900	11.7600	11.9400	-1.647%	62	9,528	+4.858%
2026-08-04	13.6600	13.9200	12.1400	12.1400	-22.823%	518	9,543	+3.130%
2026-08-03	16.5300	16.5300	15.7000	15.7300	-13.619%	22	9,204	-20.407%
2026-07-31	17.8000	20.8100	17.8000	18.2100	-10.516%	43	9,199	-31.247%
2026-07-30	22.8400	22.8400	20.3500	20.3500	-26.534%	124	9,228	-38.477%
2026-07-29	23.6400	27.7000	21.7100	27.7000	+22.512%	88	9,197	-54.801%
2026-07-28	23.6400	25.3400	22.2300	22.6100	+3.954%	33	9,639	-44.626%
2026-07-27	20.5000	23.9100	20.5000	21.7500	-2.466%	70	9,634	-42.437%
2026-07-24	22.4000	23.0000	20.8200	22.3000	+1.318%	1,052	9,650	-43.857%
2026-07-23	20.5600	22.0600	19.9100	22.0100	+23.167%	152	9,643	-43.117%
2026-07-22	18.0500	18.0500	17.8100	17.8700	+1.246%	18	9,533	-29.938%
2026-07-21	18.5000	18.9200	17.5100	17.6500	-12.753%	29	9,530	-29.065%
2026-07-20	19.8000	20.3000	18.5500	20.2300	-2.600%	4,090	9,526	-38.112%
2026-07-17	22.4000	23.1900	20.7000	20.7700	+10.303%	98	8,934	-39.721%
2026-07-16	17.5900	19.4000	17.5900	18.8300	+13.297%	142	8,880	-33.510%
2026-07-15	16.2400	18.1900	16.2400	16.6200	+0.302%	11	8,994	-24.669%
2026-07-14	17.0300	17.8600	16.5700	16.5700	-9.946%	12	8,994	-24.442%
2026-07-13	17.3100	18.7900	17.0500	18.4000	+14.785%	390	8,994	-31.957%
2026-07-10	17.3300	17.8700	16.0200	16.0300	-6.856%	24	9,134	-21.896%
2026-07-09	18.0700	18.0700	17.2100	17.2100	-11.289%	136	9,119	-27.252%
2026-07-08	20.1800	22.0600	19.4000	19.4000	0.000%	54	9,124	-35.464%
2026-07-07	20.5700	20.5700	18.6900	19.4000	+11.623%	16	9,130	-35.464%
2026-07-06	18.0900	18.0900	17.0000	17.3800	-12.531%	24	9,128	-27.963%
2026-07-02	17.4500	21.5200	17.4500	19.8700	+12.578%	51	9,125	-36.990%
2026-07-01	17.7000	18.1100	16.7400	17.6500	+6.582%	19	9,125	-29.065%
2026-06-30	17.8800	17.8800	16.5600	16.5600	-11.159%	104	9,130	-24.396%
2026-06-29	20.3300	20.3300	18.3000	18.6400	-12.693%	71	9,146	-32.833%
2026-06-26	23.6100	23.7300	20.6200	21.3500	+4.966%	48	9,127	-41.358%
2026-06-25	19.1200	23.2500	19.1200	20.3400	-2.212%	57	9,130	-38.446%
2026-06-24	22.4300	23.6900	20.8000	20.8000	-8.087%	23	9,104	-39.808%
2026-06-23	22.6700	22.9100	21.2000	22.6300	+24.752%	28	9,123	-44.675%
2026-06-22	16.5000	18.2100	16.3900	18.1400	+3.954%	12	9,125	-30.981%
2026-06-18	17.9600	18.2800	17.4500	17.4500	-8.158%	133	9,100	-28.252%
2026-06-17	18.4000	19.3400	18.2200	19.0000	+7.832%	8	9,100	-34.105%
2026-06-16	16.4000	17.9000	16.4000	17.6200	+8.967%	8	9,100	-28.944%
2026-06-15	16.7600	16.7600	16.1200	16.1700	-22.963%	17	9,099	-22.573%
2026-06-12	20.7800	20.9900	20.3400	20.9900	-2.734%	35	9,099	-40.353%
2026-06-11	25.7500	26.5400	21.4500	21.5800	-18.994%	93	9,099	-41.983%
2026-06-10	24.2600	26.6400	23.1000	26.6400	+14.630%	37	9,088	-53.003%
2026-06-09	19.6500	27.7200	19.6500	23.2400	+12.925%	126	9,126	-46.127%
2026-06-08	20.3400	21.5300	20.0400	20.5800	-15.690%	30	9,054	-39.164%
2026-06-05	19.0500	24.4100	19.0500	24.4100	+44.267%	43	9,054	-48.710%
2026-06-04	17.5700	17.5700	16.7600	16.9200	+1.989%	26	9,060	-26.005%
2026-06-03	16.4500	16.7000	16.4500	16.5900	+2.916%	5	9,059	-24.533%
2026-06-02	16.1400	16.1400	16.1200	16.1200	+0.624%	2	9,059	-22.333%
2026-06-01	16.1400	16.1500	15.7800	16.0200	+0.250%	20	9,058	-21.848%
2026-05-29	16.3700	16.9400	15.9800	15.9800	-5.500%	71	9,066	-21.652%
2026-05-28	17.4200	17.7200	16.6000	16.9100	-3.920%	60	9,021	-25.961%
2026-05-27	17.9500	18.3500	17.5600	17.6000	-0.845%	75	8,998	-28.864%
2026-05-26	17.7500	17.8900	17.4900	17.7500	-7.068%	580	9,002	-29.465%
2026-05-22	19.0000	19.5000	18.6500	19.1000	-2.799%	58	9,161	-34.450%
2026-05-21	21.0200	21.1600	19.5800	19.6500	-7.746%	739	9,151	-36.285%
2026-05-20	21.4000	21.4000	21.3000	21.3000	-4.783%	4	9,151	-41.221%
2026-05-19	23.1000	23.5300	21.8500	22.3700	-0.267%	64	8,694	-44.032%
2026-05-18	22.0900	22.7800	22.0900	22.4300	+0.628%	882	8,694	-44.182%
2026-05-15	23.1600	23.1600	21.5400	22.2900	+8.732%	55	8,694	-43.831%
2026-05-14	21.1000	21.2300	20.5000	20.5000	-2.844%	136	8,477	-38.927%
2026-05-13	22.2300	22.6000	21.1000	21.1000	-4.955%	24	8,382	-40.664%
2026-05-12	21.9700	23.9600	21.9700	22.2000	+2.873%	41	8,382	-43.604%
2026-05-11	21.5900	21.6800	20.8500	21.5800	-0.873%	36	8,382	-41.983%
2026-05-08	22.8400	22.8400	21.7300	21.7700	-10.412%	71	8,370	-42.490%
2026-05-07	23.8700	24.3500	23.4700	24.3000	+0.206%	448	8,372	-48.477%
2026-05-06	25.5700	25.5700	24.2500	24.2500	-8.594%	239	8,024	-48.371%
2026-05-05	26.6000	26.7400	26.3400	26.5300	-5.621%	452	7,828	-52.808%
2026-05-04	27.8300	28.5000	27.0900	28.1100	+1.664%	47	7,788	-55.461%
2026-05-01	27.6600	27.8800	27.0500	27.6500	-4.917%	46	7,761	-54.720%
2026-04-30	30.7400	31.5700	29.0100	29.0800	-8.120%	69	7,761	-56.946%
2026-04-29	32.4300	32.4800	31.5200	31.6500	-2.375%	179	7,771	-60.442%
2026-04-28	32.8200	33.5000	32.2000	32.4200	+5.328%	4,140	7,844	-61.382%
2026-04-27	31.3300	31.5100	30.7800	30.7800	-0.388%	63	10,738	-59.324%
2026-04-24	32.1100	32.6800	30.9000	30.9000	-10.096%	15	10,740	-59.482%
2026-04-23	33.2100	36.2600	32.8000	34.3700	+3.931%	23	10,738	-63.573%
2026-04-22	34.2800	34.2800	33.0700	33.0700	-9.645%	7	10,739	-62.141%
2026-04-21	34.8000	37.1500	34.6100	36.6000	+4.066%	1,115	11,688	-65.792%
2026-04-20	34.5300	36.2300	34.5300	35.1700	+2.268%	26	11,688	-64.401%
2026-04-17	35.7500	35.7500	33.9200	34.3900	-7.280%	641	11,589	-63.594%
2026-04-16	37.9200	38.8600	37.0900	37.0900	-3.210%	106	11,151	-66.244%
2026-04-15	40.0500	40.3200	38.1200	38.3200	-5.986%	280	11,147	-67.328%
2026-04-14	42.1500	42.1500	40.5700	40.7600	-14.782%	83	11,215	-69.284%
2026-04-13	47.6000	47.8300	47.6000	47.8300	-0.973%	4	11,186	-73.824%
2026-04-10	47.7000	48.3000	47.0000	48.3000	-1.004%	5	11,190	-74.079%
2026-04-09	49.3400	49.9000	48.7900	48.7900	-3.938%	13	11,188	-74.339%
2026-04-08	49.7700	52.5000	49.7700	50.7900	-17.749%	59	11,202	-75.349%
2026-04-06	61.9100	63.4800	61.7200	61.7500	-13.636%	20	11,154	-79.725%
2026-04-02	71.5000	71.5000	71.5000	71.5000	+9.663%	1	11,152	-82.490%
2026-04-01	66.0800	66.0800	63.3400	65.2000	-6.079%	64	11,152	-80.798%
2026-03-31	69.4200	69.4200	69.4200	69.4200	-12.127%	1	11,152	-81.965%
2026-03-27	75.1800	79.2400	75.1800	79.0000	+10.536%	30	11,152	-84.152%
2026-03-26	70.6200	71.4700	70.6200	71.4700	+10.038%	20	11,152	-82.482%
2026-03-24	65.3700	65.3700	64.9500	64.9500	-0.703%	2	11,152	-80.724%
2026-03-20	65.6900	65.6900	65.4100	65.4100	+13.382%	2	11,153	-80.859%
2026-03-18	57.0000	57.6900	57.0000	57.6900	+5.005%	4	11,153	-78.298%
2026-03-17	54.9400	54.9400	54.9400	54.9400	-2.537%	1	11,154	-77.212%
2026-03-16	56.4100	56.4100	56.3700	56.3700	-8.327%	4	11,154	-77.790%
2026-03-13	57.5900	62.0000	57.5900	61.4900	+5.454%	4	11,154	-79.639%
2026-03-12	56.4300	59.0500	56.4300	58.3100	+12.568%	7	11,152	-78.529%
2026-03-10	51.5100	52.1700	51.5100	51.8000	-5.715%	94	11,149	-75.830%
2026-03-09	58.9800	58.9800	54.9400	54.9400	-0.812%	3	11,109	-77.212%
2026-03-04	55.3900	55.3900	55.3900	55.3900	-4.037%	2	11,149	-77.397%
2026-03-03	61.6800	61.6800	57.7200	57.7200	+8.333%	7	11,149	-78.309%
2026-03-02	53.2800	53.2800	53.2800	53.2800	-1.333%	1	11,147	-76.502%
2026-02-24	55.3200	55.3200	54.0000	54.0000	+3.369%	2	11,147	-76.815%
2026-02-20	56.2200	56.2200	52.2400	52.2400	-7.261%	4	11,147	-76.034%
2026-02-19	56.3300	56.3300	56.3300	56.3300	+7.152%	1	11,147	-77.774%
2026-02-18	52.6800	52.6800	52.5700	52.5700	-6.225%	5	11,147	-76.184%
2026-02-17	60.2500	61.0100	56.0600	56.0600	+2.337%	423	11,146	-77.667%
2026-02-13	55.8600	56.4900	54.6600	54.7800	-1.083%	297	11,221	-77.145%
2026-02-12	55.3800	55.3800	55.3800	55.3800	+11.766%	1	11,221	-77.393%
2026-02-10	49.8400	49.8400	49.5500	49.5500	+0.589%	6,006	11,228	-74.733%
2026-02-09	49.4400	49.4700	49.2600	49.2600	-7.614%	34	5,228	-74.584%
2026-02-06	53.3200	53.3200	53.3200	53.3200	-9.780%	1	5,194	-76.519%
2026-02-05	59.1000	59.1000	59.1000	59.1000	+7.065%	1	5,194	-78.816%
2026-02-04	55.2000	55.2000	55.2000	55.2000	+4.190%	5	5,192	-77.319%
2026-02-03	49.0000	52.9800	49.0000	52.9800	+15.981%	4	5,187	-76.368%
2026-02-02	46.8900	46.8900	45.0000	45.6800	+1.805%	13	5,194	-72.592%
2026-01-29	44.5000	47.6000	44.5000	44.8700	+3.102%	294	5,186	-72.097%
2026-01-28	43.7600	43.8600	43.5200	43.5200	+0.300%	3	4,909	-71.232%
2026-01-27	43.5400	43.5400	43.3500	43.3900	-2.931%	8	4,908	-71.145%
2026-01-26	44.7000	44.7000	44.7000	44.7000	-3.016%	1	4,908	-71.991%
2026-01-23	44.6400	46.0900	44.6400	46.0900	-0.065%	204	4,908	-72.836%
2026-01-22	46.3500	46.3500	46.1200	46.1200	-2.330%	3	4,762	-72.853%
2026-01-21	47.2200	47.2200	47.2200	47.2200	-12.051%	6	4,763	-73.486%
2026-01-20	51.6400	53.6900	51.6400	53.6900	+12.865%	3	4,769	-76.681%
2026-01-16	47.1800	47.5700	46.8100	47.5700	+4.918%	230	4,541	-73.681%
2026-01-15	45.3400	45.3400	45.3400	45.3400	-9.897%	10	4,541	-72.386%
2026-01-14	49.1100	50.5400	48.9600	50.3200	+9.415%	48	4,538	-75.119%
2026-01-13	46.2500	46.2500	45.8700	45.9900	+3.070%	11	4,494	-72.777%
2026-01-12	45.4900	45.8600	44.5500	44.6200	-0.800%	73	4,487	-71.941%
2026-01-09	45.5100	45.5100	44.9800	44.9800	-7.468%	23	4,416	-72.165%
2026-01-08	48.7600	48.7600	48.5100	48.6100	+5.330%	8	4,393	-74.244%
2026-01-07	46.1200	46.1700	45.4400	46.1500	-2.452%	38	4,386	-72.871%
2026-01-06	47.3100	47.3100	47.3100	47.3100	-2.974%	1	4,359	-73.536%
2026-01-05	48.0800	48.7600	48.0800	48.7600	+3.745%	3	4,358	-74.323%
2026-01-02	47.2700	47.2700	47.0000	47.0000	-5.433%	4	4,357	-73.362%
2025-12-31	48.6300	49.7000	48.5200	49.7000	+7.903%	5	4,356	-74.809%
2025-12-26	46.0500	46.0600	46.0500	46.0600	-2.000%	2	4,356	-72.818%
2025-12-23	47.4600	47.4600	47.0000	47.0000	-2.812%	2,008	4,354	-73.362%
2025-12-22	48.2100	48.8000	48.2100	48.3600	-16.592%	10	2,347	-74.111%
2025-12-17	56.9800	58.2000	56.9800	57.9800	+5.553%	13	2,342	-78.406%
2025-12-16	55.5300	55.5300	54.9300	54.9300	+2.157%	6	2,349	-77.207%
2025-12-15	53.8500	53.8500	53.6900	53.7700	+0.561%	16	2,353	-76.716%
2025-12-12	52.5700	54.5200	52.0000	53.4700	+10.225%	25	2,349	-76.585%
2025-12-11	50.4700	50.4700	48.5100	48.5100	+0.539%	4	2,333	-74.191%
2025-12-10	50.3800	50.3800	47.6000	48.2500	-2.506%	535	2,333	-74.052%
2025-12-09	49.5000	49.5000	49.4900	49.4900	-0.742%	45	1,824	-74.702%
2025-12-08	48.9900	49.9200	48.9900	49.8600	-0.280%	4	1,779	-74.890%
2025-12-05	49.5800	50.0000	48.5200	50.0000	-2.344%	19	1,777	-74.960%
2025-12-04	52.0500	52.0500	51.2000	51.2000	+0.255%	2	1,776	-75.547%
2025-12-03	52.0700	52.0700	51.0700	51.0700	+1.029%	13	1,777	-75.485%
2025-12-02	50.3100	50.5500	50.3100	50.5500	-3.714%	9	1,775	-75.232%
2025-12-01	52.5000	52.5000	52.5000	52.5000	+0.962%	1	1,774	-76.152%
2025-11-28	53.0600	53.0700	52.0000	52.0000	-4.324%	3	1,774	-75.923%
2025-11-26	56.0000	56.0000	54.3500	54.3500	-13.123%	3	1,771	-76.964%
2025-11-24	65.2500	65.2500	62.5600	62.5600	-8.444%	78	1,771	-79.987%
2025-11-21	68.3300	68.3300	68.3300	68.3300	-2.719%	5	1,771	-81.677%
2025-11-20	57.4000	70.2400	57.4000	70.2400	+8.362%	11	1,773	-82.175%
2025-11-19	66.0000	66.1900	64.8200	64.8200	+2.889%	14	1,763	-80.685%
2025-11-17	59.9000	63.0000	58.7200	63.0000	+3.228%	7	1,768	-80.127%
2025-11-13	57.6400	61.0300	57.1100	61.0300	+12.581%	10	1,768	-79.485%
2025-11-12	54.4300	55.6200	53.8700	54.2100	+1.707%	177	1,762	-76.905%
2025-11-11	55.0200	55.0200	53.2600	53.3000	-3.354%	23	1,588	-76.510%
2025-11-10	55.1500	55.1500	55.1500	55.1500	-8.404%	2	1,565	-77.298%
2025-11-07	64.6500	64.6500	60.1000	60.2100	+6.416%	5	1,565	-79.206%
2025-11-06	53.9900	58.6600	53.9900	56.5800	+5.363%	70	1,562	-77.872%
2025-11-05	53.7000	53.7000	53.7000	53.7000	-2.007%	1	1,496	-76.685%
2025-11-04	54.3200	54.8000	52.7800	54.8000	+9.820%	26	1,495	-77.153%
2025-11-03	49.6800	49.9000	49.2700	49.9000	-0.100%	111	1,478	-74.910%
2025-10-31	48.9200	51.1100	48.9200	49.9500	+1.318%	26	1,478	-74.935%
2025-10-30	49.3500	50.1000	49.2500	49.3000	+3.246%	12	1,477	-74.604%
2025-10-29	47.8100	48.3500	47.7500	47.7500	-0.748%	48	1,469	-73.780%
2025-10-28	48.3400	49.1800	47.8900	48.1100	-2.215%	167	1,470	-73.976%
2025-10-27	49.2000	49.5100	49.1000	49.2000	-6.143%	20	1,441	-74.553%
2025-10-24	52.5800	52.5800	52.4200	52.4200	-11.137%	3	1,441	-76.116%
2025-10-22	58.9900	58.9900	58.9900	58.9900	+6.307%	1	1,440	-78.776%
2025-10-21	55.2700	55.4900	55.2300	55.4900	-9.463%	100	1,439	-77.437%
2025-10-14	64.1500	64.1500	61.1800	61.2900	+0.196%	60	1,429	-79.573%
2025-10-13	63.0000	63.0200	61.0000	61.1700	-6.966%	7	1,371	-79.532%
2025-10-10	65.7500	65.7500	65.7500	65.7500	+15.594%	1	1,370	-80.958%
2025-10-09	56.9500	56.9500	56.8800	56.8800	+1.481%	18	1,370	-77.989%
2025-10-08	56.9500	56.9700	56.0500	56.0500	-3.095%	17	1,359	-77.663%
2025-10-07	57.3000	58.6500	57.2300	57.8400	+2.462%	68	1,301	-78.354%
2025-10-06	56.4400	56.4500	56.4400	56.4500	-2.268%	2	1,301	-77.821%
2025-10-03	56.7900	58.4200	56.5700	57.7600	+1.458%	364	1,300	-78.324%
2025-10-02	56.9300	56.9300	56.9300	56.9300	-3.883%	1	1,101	-78.008%
2025-09-29	59.3200	59.3600	59.2100	59.2300	-8.680%	12	1,102	-78.862%
2025-09-25	64.8600	64.8600	64.8600	64.8600	+7.349%	1	1,102	-80.697%
2025-09-24	60.4900	60.4900	60.4200	60.4200	+2.948%	2	1,101	-79.278%
2025-09-23	58.6300	58.7500	58.4200	58.6900	+1.751%	802	1,101	-78.668%
2025-09-22	57.7000	57.7700	57.6400	57.6800	-3.124%	510	1,101	-78.294%
2025-09-19	59.5400	59.5400	59.5400	59.5400	-4.369%	2	1,097	-78.972%
2025-09-16	62.2600	62.2600	62.2600	62.2600	-9.925%	12	1,095	-79.891%
2025-09-05	69.1300	69.1300	69.1200	69.1200	-3.585%	2	1,095	-81.887%
2025-09-04	71.5000	71.6900	71.5000	71.6900	-2.023%	2	1,095	-82.536%
2025-09-03	73.1100	73.1700	73.1100	73.1700	+1.259%	52	1,094	-82.889%
2025-08-29	72.2500	72.2600	72.2500	72.2600	-0.180%	2	1,067	-82.674%
2025-08-25	72.5900	72.5900	72.3900	72.3900	-5.828%	2	1,067	-82.705%
2025-08-21	76.7700	76.8700	76.7700	76.8700	+2.221%	2	1,067	-83.713%
2025-08-20	75.1600	75.2000	75.1600	75.2000	+5.175%	2	1,066	-83.351%
2025-08-08	71.5000	71.5000	71.5000	71.5000	-9.574%	1	1,065	-82.490%
2025-07-17	79.0700	79.0700	79.0700	79.0700	-3.948%	1	1,064	-84.166%
2025-07-14	84.3000	84.8100	82.3000	82.3200	-2.047%	416	1,063	-84.791%
2025-07-11	83.5000	84.2700	83.5000	84.0400	+0.647%	244	855	-85.102%
2025-07-10	84.6300	84.8200	83.1600	83.5000	+0.493%	302	733	-85.006%
2025-07-09	83.0000	84.9900	81.9500	83.0900	-3.046%	373	578	-84.932%
2025-07-08	85.1500	86.0600	85.1500	85.7000	-2.425%	784	387	-85.391%
2025-06-30	87.9800	87.9800	87.8300	87.8300	-28.911%	2	1	-85.745%
2025-02-27	123.5500	123.5500	123.5500	123.5500	+13.463%	15	10	-89.866%
2025-02-04	107.9800	108.8900	107.9800	108.8900	-9.008%	2	15	-88.502%
2025-01-27	119.7200	119.7300	119.6200	119.6700	+7.337%	19	15	-89.538%
2024-12-10	111.4900	111.4900	111.4900	111.4900	0.000%	1	1	-88.770%