Dark

QQQ20261218P635
QQQ Dec 18 2026 635.00 Put (QQQ261218P00635000)
option OPRA

EOD

Aug 6, 2026

13.87+10.079%(+1.27)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	13.6900	13.9100	13.4200	13.8700	+10.079%	24	4,400	0.000%
2026-08-05	12.7200	12.8700	12.5300	12.6000	-4.110%	61	4,400	+10.079%
2026-08-04	14.6100	14.6100	13.1400	13.1400	-21.879%	82	4,398	+5.556%
2026-08-03	19.3700	19.3700	16.6100	16.8200	-13.433%	55	4,391	-17.539%
2026-07-31	18.6000	22.2900	18.6000	19.4300	-8.565%	115	4,398	-28.616%
2026-07-30	23.9700	23.9700	21.2500	21.2500	-23.285%	31	4,427	-34.729%
2026-07-29	24.7800	27.9400	24.4300	27.7000	+14.795%	72	4,436	-49.928%
2026-07-28	24.6400	26.5600	23.7000	24.1300	+4.913%	305	4,393	-42.520%
2026-07-27	21.4800	24.6200	21.2800	23.0000	-0.691%	32	4,117	-39.696%
2026-07-24	23.0300	24.2200	22.2300	23.1600	+0.871%	25	4,116	-40.112%
2026-07-23	21.3600	23.1700	21.1000	22.9600	+21.353%	31	4,114	-39.591%
2026-07-22	18.7600	18.9300	18.6500	18.9200	+1.885%	12	4,101	-26.691%
2026-07-21	19.1400	19.9000	18.5700	18.5700	-13.184%	122	4,093	-25.310%
2026-07-20	20.5300	21.3900	19.5700	21.3900	-5.354%	83	4,092	-35.157%
2026-07-17	23.5300	23.5300	21.2200	22.6000	+14.372%	4	4,064	-38.628%
2026-07-16	18.5700	19.7600	18.5700	19.7600	+12.914%	5	4,063	-29.808%
2026-07-15	16.9900	18.6100	16.9900	17.5000	+0.287%	11	4,061	-20.743%
2026-07-14	17.8800	18.2000	17.4500	17.4500	-10.467%	17	4,062	-20.516%
2026-07-13	18.6300	19.7000	18.4000	19.4900	+12.594%	18	4,075	-28.835%
2026-07-10	18.0300	18.0300	17.3100	17.3100	-4.417%	4	4,065	-19.873%
2026-07-09	19.0900	19.0900	18.1100	18.1100	-11.225%	12	4,068	-23.412%
2026-07-08	22.7700	22.7800	20.3000	20.4000	-5.248%	105	4,062	-32.010%
2026-07-07	21.8700	21.8700	21.5300	21.5300	+18.427%	2	4,023	-35.578%
2026-07-06	18.9700	18.9700	18.1800	18.1800	-13.675%	11	4,022	-23.707%
2026-07-02	19.5800	22.1700	19.5600	21.0600	+14.332%	10	4,017	-34.141%
2026-07-01	18.3700	18.4200	18.2400	18.4200	+4.659%	142	4,017	-24.701%
2026-06-30	17.9000	18.1500	17.5200	17.6000	-9.325%	48	4,090	-21.193%
2026-06-29	20.1300	20.1300	19.3700	19.4100	-15.055%	8	4,079	-28.542%
2026-06-26	25.0500	25.0500	21.9100	22.8500	+3.300%	78	4,077	-39.300%
2026-06-25	20.8600	23.3200	20.8600	22.1200	+1.468%	148	4,103	-37.297%
2026-06-24	23.3400	24.3000	21.8000	21.8000	-8.017%	31	4,133	-36.376%
2026-06-23	23.8500	24.0000	22.6000	23.7000	+24.475%	37	4,132	-41.477%
2026-06-22	17.1900	19.0400	17.1900	19.0400	-10.273%	5	4,146	-27.153%
2026-06-17	19.5500	21.5400	19.3100	21.2200	+14.703%	7	4,147	-34.637%
2026-06-16	17.4500	19.1000	17.4500	18.5000	+6.998%	6	4,147	-25.027%
2026-06-15	17.6400	17.6400	16.6700	17.2900	-20.942%	171	4,098	-19.780%
2026-06-12	21.9700	22.0700	21.3300	21.8700	-3.187%	62	4,098	-36.580%
2026-06-11	25.8900	26.3200	22.5800	22.5900	-17.645%	28	4,098	-38.601%
2026-06-10	25.8000	28.2400	24.1100	27.4300	+14.149%	51	4,077	-49.435%
2026-06-09	23.3900	29.2300	23.3900	24.0300	+11.147%	196	4,075	-42.280%
2026-06-08	21.8000	22.0200	20.8000	21.6200	-15.875%	10	4,166	-35.846%
2026-06-05	19.4100	25.7000	19.4100	25.7000	+45.609%	119	4,165	-46.031%
2026-06-04	17.6500	17.6500	17.6500	17.6500	+0.857%	1	4,147	-21.416%
2026-06-03	17.5500	17.5600	17.3300	17.5000	+3.123%	12	4,150	-20.743%
2026-06-02	16.9700	16.9700	16.9700	16.9700	+0.712%	1	4,144	-18.268%
2026-06-01	16.8600	16.9200	16.7300	16.8500	-0.882%	7	4,144	-17.685%
2026-05-29	17.7000	17.7000	16.9400	17.0000	-2.579%	22	4,143	-18.412%
2026-05-28	18.8000	18.8000	17.4500	17.4500	-5.163%	8	4,139	-20.516%
2026-05-27	18.6600	19.1800	18.4000	18.4000	-0.217%	23	4,137	-24.620%
2026-05-26	18.4400	18.4400	18.4400	18.4400	-5.918%	1	4,112	-24.783%
2026-05-22	19.8400	20.4000	19.6000	19.6000	-4.669%	19	4,113	-29.235%
2026-05-21	22.0400	22.0400	20.5600	20.5600	-8.378%	276	4,112	-32.539%
2026-05-20	22.5500	23.1500	22.4200	22.4400	-4.835%	15	4,112	-38.191%
2026-05-19	24.7100	24.7100	23.3000	23.5800	+2.969%	15	4,120	-41.179%
2026-05-18	23.1500	23.1500	22.9000	22.9000	+0.926%	48	4,120	-39.432%
2026-05-15	24.0500	24.0500	22.6500	22.6900	+5.290%	193	4,120	-38.872%
2026-05-14	21.8400	21.8400	21.5500	21.5500	-5.565%	4	4,165	-35.638%
2026-05-13	22.7000	22.8200	22.1900	22.8200	-4.639%	8	4,161	-39.220%
2026-05-12	24.2300	24.9200	23.8000	23.9300	+5.605%	43	4,161	-42.039%
2026-05-11	22.6500	22.6800	21.8800	22.6600	+0.488%	847	4,161	-38.791%
2026-05-08	23.7900	23.7900	22.5500	22.5500	-10.551%	203	4,021	-38.492%
2026-05-07	25.1000	25.3900	24.5000	25.2100	+0.119%	40	4,002	-44.982%
2026-05-06	26.5400	26.5400	25.1800	25.1800	-9.229%	168	4,002	-44.917%
2026-05-05	27.6900	27.7500	27.5200	27.7400	-5.966%	26	3,979	-50.000%
2026-05-04	28.8100	29.5600	28.5300	29.5000	+1.375%	15	3,980	-52.983%
2026-05-01	29.1200	29.2000	28.6700	29.1000	-4.496%	24	3,970	-52.337%
2026-04-30	32.7800	33.0900	30.4700	30.4700	-7.834%	29	3,970	-54.480%
2026-04-29	33.8500	33.8600	32.8000	33.0600	-2.305%	634	3,965	-58.046%
2026-04-28	34.4900	34.4900	33.8400	33.8400	+5.453%	9	3,937	-59.013%
2026-04-27	33.0300	33.2100	32.0900	32.0900	-1.925%	18	3,932	-56.778%
2026-04-24	33.9700	34.0500	32.5300	32.7200	-10.258%	57	3,929	-57.610%
2026-04-23	35.3100	36.5400	34.6200	36.4600	+5.042%	13	3,954	-61.958%
2026-04-22	35.5200	35.5200	34.7100	34.7100	-5.602%	2	3,958	-60.040%
2026-04-21	36.7700	36.7700	36.7700	36.7700	+0.245%	1	3,956	-62.279%
2026-04-20	37.2300	37.2300	36.6200	36.6800	+2.144%	5	3,956	-62.186%
2026-04-17	37.0000	37.0000	35.5700	35.9100	-9.112%	148	3,957	-61.376%
2026-04-16	40.7400	40.8000	39.1400	39.5100	-1.643%	19	3,880	-64.895%
2026-04-15	41.9400	42.1600	40.1400	40.1700	-9.993%	73	3,878	-65.472%
2026-04-14	44.6300	44.6300	44.6300	44.6300	-8.395%	1	3,860	-68.922%
2026-04-13	48.7200	48.7200	48.7200	48.7200	-5.140%	1	3,861	-71.531%
2026-04-09	51.3400	51.3600	51.3400	51.3600	-3.386%	1,101	3,861	-72.995%
2026-04-08	53.8200	53.8200	53.1600	53.1600	-22.247%	30	2,761	-73.909%
2026-04-02	69.3900	69.3900	68.3500	68.3700	+1.139%	53	2,801	-79.713%
2026-04-01	67.3400	67.6000	65.6600	67.6000	-22.628%	1,467	2,801	-79.482%
2026-03-30	87.3700	87.3700	87.3700	87.3700	+6.458%	1	4,187	-84.125%
2026-03-27	80.0600	82.0700	80.0600	82.0700	+23.711%	3	4,187	-83.100%
2026-03-24	69.2300	69.2300	66.3400	66.3400	+8.683%	5	4,189	-79.093%
2026-03-23	61.0400	61.0400	61.0400	61.0400	-8.100%	5	4,187	-77.277%
2026-03-19	66.2600	66.4200	66.2600	66.4200	+8.547%	2	4,192	-79.118%
2026-03-18	61.1900	61.1900	61.1900	61.1900	-5.249%	1	4,193	-77.333%
2026-03-13	64.5800	64.5800	64.5800	64.5800	+17.954%	1	4,193	-78.523%
2026-03-05	54.2000	54.7500	54.2000	54.7500	-3.558%	10	4,204	-74.667%
2026-02-27	57.1800	57.1800	56.7700	56.7700	-1.578%	10	4,208	-75.568%
2026-02-24	57.6800	57.6800	57.6800	57.6800	+2.963%	1	4,198	-75.954%
2026-02-23	56.0200	56.0200	56.0200	56.0200	-2.726%	8	4,198	-75.241%
2026-02-18	58.3600	58.3600	57.5900	57.5900	-9.006%	5	4,199	-75.916%
2026-02-17	63.5500	63.7400	63.1500	63.2900	+8.355%	4	4,202	-78.085%
2026-02-13	58.4100	58.4100	58.4100	58.4100	+1.073%	1	4,202	-76.254%
2026-02-12	53.3900	57.7900	53.2500	57.7900	+8.404%	4	4,202	-75.999%
2026-02-11	52.2600	53.3100	52.2600	53.3100	+3.034%	2	4,205	-73.982%
2026-02-10	51.7500	51.7500	51.7400	51.7400	+0.174%	1,560	4,205	-73.193%
2026-02-09	51.6900	51.6900	51.6500	51.6500	-16.424%	23	2,645	-73.146%
2026-02-05	61.8000	61.8000	61.8000	61.8000	+6.240%	1	2,626	-77.557%
2026-02-04	56.8700	58.1700	56.8700	58.1700	+12.297%	2	2,625	-76.156%
2026-02-03	51.8000	51.8000	51.8000	51.8000	+10.755%	1	2,627	-73.224%
2026-02-02	47.1100	47.1100	46.7000	46.7700	+2.274%	8	2,627	-70.344%
2026-01-28	45.8700	45.8700	45.7300	45.7300	-1.698%	2	2,623	-69.670%
2026-01-26	46.5600	46.5600	46.5200	46.5200	-0.789%	3	2,623	-70.185%
2026-01-23	46.8900	46.8900	46.8900	46.8900	-14.262%	1	2,625	-70.420%
2026-01-21	54.9500	54.9500	54.6900	54.6900	-2.980%	6	2,626	-74.639%
2026-01-20	53.9700	56.4100	53.0300	56.3700	+13.329%	31	2,625	-75.395%
2026-01-16	49.0600	49.7400	49.0600	49.7400	-5.437%	54	2,570	-72.115%
2026-01-14	50.5100	52.7600	50.5100	52.6000	+10.574%	69	2,570	-73.631%
2026-01-13	48.1200	48.2100	47.5700	47.5700	+2.125%	24	2,569	-70.843%
2026-01-12	47.5300	47.9000	46.5600	46.5800	-1.167%	76	2,582	-70.223%
2026-01-09	47.3500	47.3500	46.9900	47.1300	-6.097%	5	2,643	-70.571%
2026-01-08	50.8600	50.9300	50.1900	50.1900	+4.237%	14	2,643	-72.365%
2026-01-07	47.3600	48.1900	47.3600	48.1500	-4.236%	237	2,651	-71.194%
2026-01-05	50.2800	50.2800	50.2800	50.2800	-3.954%	10	2,446	-72.414%
2026-01-02	49.3800	52.3500	49.3800	52.3500	+4.763%	24	2,446	-73.505%
2025-12-29	49.9800	49.9800	49.9700	49.9700	+3.629%	4	2,422	-72.243%
2025-12-26	48.2200	48.2200	48.2200	48.2200	-1.370%	1	2,421	-71.236%
2025-12-24	48.8900	48.8900	48.8900	48.8900	-0.691%	1	2,420	-71.630%
2025-12-23	49.2200	49.2300	49.2000	49.2300	-2.496%	5	2,420	-71.826%
2025-12-22	50.4900	50.4900	50.4900	50.4900	-4.646%	1	2,420	-72.529%
2025-12-19	53.1000	53.1100	52.9500	52.9500	-4.595%	4	2,421	-73.805%
2025-12-18	55.5000	55.5000	55.5000	55.5000	-8.522%	1	2,421	-75.009%
2025-12-17	60.6700	60.6700	60.6700	60.6700	+8.146%	5	2,421	-77.139%
2025-12-15	55.5400	56.1800	55.5400	56.1000	+0.646%	8	2,421	-75.276%
2025-12-12	54.8600	56.3600	54.8600	55.7400	+8.107%	7	2,424	-75.117%
2025-12-09	51.7000	51.7400	51.5600	51.5600	-2.441%	4	2,424	-73.099%
2025-12-04	54.1100	54.1100	52.8500	52.8500	+0.380%	3	2,424	-73.756%
2025-12-03	53.7500	54.0300	52.6500	52.6500	-7.012%	44	2,423	-73.656%
2025-11-26	56.6200	56.6200	56.6200	56.6200	-22.650%	1	2,423	-75.503%
2025-11-20	73.2000	73.2000	73.2000	73.2000	+9.254%	1	2,423	-81.052%
2025-11-19	65.2000	67.0000	65.2000	67.0000	-1.471%	2	2,423	-79.299%
2025-11-18	69.5000	69.5000	68.0000	68.0000	+2.440%	2	2,422	-79.603%
2025-11-17	62.5000	66.3800	62.5000	66.3800	+10.394%	3	2,422	-79.105%
2025-11-14	60.8600	61.2800	60.1300	60.1300	-1.053%	3	2,422	-76.933%
2025-11-13	59.4000	61.1200	59.4000	60.7700	+7.786%	3	2,422	-77.176%
2025-11-12	55.5000	57.8300	55.5000	56.3800	+1.021%	262	2,422	-75.399%
2025-11-11	56.0100	57.4500	55.3900	55.8100	-2.430%	62	2,424	-75.148%
2025-11-10	55.6000	57.2000	55.6000	57.2000	-3.736%	3	2,424	-75.752%
2025-11-06	58.1000	61.0400	58.1000	59.4200	+10.303%	100	2,424	-76.658%
2025-11-05	55.9800	55.9800	53.8700	53.8700	-3.975%	54	2,430	-74.253%
2025-11-04	54.9400	56.9200	54.8700	56.1000	+9.038%	142	2,399	-75.276%
2025-11-03	50.7200	51.5700	50.7200	51.4500	-1.229%	116	2,507	-73.042%
2025-10-31	53.2800	53.2800	51.9500	52.0900	+1.342%	53	2,507	-73.373%
2025-10-30	52.0700	52.0700	51.4000	51.4000	+1.883%	4	2,455	-73.016%
2025-10-29	49.9700	50.8900	49.4400	50.4500	+0.679%	31	2,451	-72.507%
2025-10-28	50.1600	50.1600	50.1100	50.1100	-13.003%	105	2,439	-72.321%
2025-10-23	57.6800	57.6800	57.6000	57.6000	+0.087%	124	2,334	-75.920%
2025-10-21	57.4900	57.5500	57.4900	57.5500	+0.192%	5	2,210	-75.899%
2025-10-20	57.4400	57.4400	57.4400	57.4400	-9.614%	750	2,206	-75.853%
2025-10-10	64.3800	64.3800	63.5500	63.5500	+7.421%	3	1,486	-78.175%
2025-10-09	59.2200	59.2400	59.1600	59.1600	+1.197%	16	1,486	-76.555%
2025-10-08	59.4900	59.4900	58.3500	58.4600	-3.500%	17	1,470	-76.274%
2025-10-07	58.6800	60.6900	58.6800	60.5800	+4.089%	639	1,135	-77.105%
2025-10-06	58.6700	58.9600	58.2000	58.2000	-3.976%	1,009	1,135	-76.168%
2025-10-03	59.0600	60.8400	58.9300	60.6100	-6.133%	427	629	-77.116%
2025-09-24	64.5700	64.5700	64.5700	64.5700	+7.742%	2	407	-78.519%
2025-09-22	60.1000	60.1700	59.9300	59.9300	-17.292%	802	406	-76.856%
2025-09-04	72.3800	72.4600	72.3800	72.4600	-5.491%	2	8	-80.858%
2025-09-03	76.6000	76.6700	76.6000	76.6700	-5.707%	2	7	-81.909%
2025-09-02	81.2500	81.3100	81.2500	81.3100	+12.555%	2	6	-82.942%
2025-08-28	72.2500	72.2500	72.2400	72.2400	-2.207%	2	5	-80.800%
2025-08-22	74.2200	74.2200	73.8700	73.8700	-10.871%	2	4	-81.224%
2025-07-18	82.5500	82.8800	82.5500	82.8800	-2.183%	2	3	-83.265%
2025-07-15	84.5900	84.7300	84.5900	84.7300	-3.232%	2	3	-83.630%
2025-07-09	87.4000	87.5600	87.2500	87.5600	0.000%	4	2	-84.159%