Dark

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

EOD

Sep 24, 2026

5.46+3.802%(+0.20)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.4800	5.6200	5.0300	5.4600	+3.802%	127	5,528	0.000%
2026-09-23	4.6500	5.4700	4.6500	5.2600	+12.154%	57	5,442	+3.802%
2026-09-22	4.8300	4.8400	4.5400	4.6900	-8.398%	123	5,405	+16.418%
2026-09-21	5.6800	5.6800	5.1000	5.1200	-22.542%	21	5,463	+6.641%
2026-09-18	7.1900	7.5300	6.6100	6.6100	-10.434%	117	5,464	-17.398%
2026-09-17	7.5800	7.9800	7.3800	7.3800	-22.884%	699	5,456	-26.016%
2026-09-16	9.0000	10.6900	8.8000	9.5700	-3.138%	201	5,414	-42.947%
2026-09-15	9.4400	9.9100	9.4400	9.8800	+11.011%	927	5,394	-44.737%
2026-09-14	10.6300	10.6500	8.8000	8.9000	+6.971%	84	4,528	-38.652%
2026-09-11	8.8200	8.8200	8.2100	8.3200	-15.789%	111	4,503	-34.375%
2026-09-10	10.2200	10.2500	9.4000	9.8800	+14.617%	78	4,492	-44.737%
2026-09-09	8.6600	8.6600	8.5900	8.6200	+7.347%	46	4,496	-36.659%
2026-09-08	8.5100	8.5500	8.0300	8.0300	+2.554%	30	4,496	-32.005%
2026-09-04	7.6100	7.9200	7.6100	7.8300	-4.860%	193	4,522	-30.268%
2026-09-03	9.1300	9.1300	8.1300	8.2300	-12.633%	133	4,522	-33.657%
2026-09-02	10.0300	10.3000	9.3700	9.4200	-8.277%	46	4,460	-42.038%
2026-09-01	10.0000	10.2700	9.1100	10.2700	+19.558%	438	4,455	-46.835%
2026-08-31	9.2400	9.3300	8.5900	8.5900	-4.767%	119	4,468	-36.438%
2026-08-28	9.0000	9.3000	8.2400	9.0200	+0.445%	34	4,468	-39.468%
2026-08-27	9.9900	9.9900	8.8400	8.9800	-16.852%	137	4,464	-39.198%
2026-08-26	11.0300	11.0700	10.6500	10.8000	-2.174%	86	4,466	-49.444%
2026-08-25	11.3200	11.4500	11.0400	11.0400	-4.991%	25	4,475	-50.543%
2026-08-24	11.6800	12.6600	11.6200	11.6200	+5.445%	35	4,473	-53.012%
2026-08-21	12.0800	12.0800	11.0200	11.0200	-13.160%	159	4,462	-50.454%
2026-08-20	11.8800	12.8400	11.5100	12.6900	+11.121%	84	4,450	-56.974%
2026-08-19	12.0500	12.0500	11.1400	11.4200	-1.721%	61	4,441	-52.189%
2026-08-18	11.7800	12.0300	11.4900	11.6200	+14.370%	56	4,433	-53.012%
2026-08-17	9.5000	10.1600	9.4700	10.1600	+2.419%	4	4,426	-46.260%
2026-08-14	9.8000	10.4400	9.8000	9.9200	-0.302%	31	4,426	-44.960%
2026-08-13	9.9900	10.2200	9.8400	9.9500	-10.360%	168	4,430	-45.126%
2026-08-12	10.8000	11.2800	10.8000	11.1000	-6.644%	48	4,422	-50.811%
2026-08-11	11.8700	12.0300	11.7500	11.8900	+0.592%	26	4,421	-54.079%
2026-08-10	11.9600	12.1100	11.6100	11.8200	-1.418%	66	4,419	-53.807%
2026-08-07	12.3900	13.0900	11.9900	11.9900	-13.554%	83	4,408	-54.462%
2026-08-06	13.6900	13.9100	13.4200	13.8700	+10.079%	24	4,400	-60.634%
2026-08-05	12.7200	12.8700	12.5300	12.6000	-4.110%	61	4,400	-56.667%
2026-08-04	14.6100	14.6100	13.1400	13.1400	-21.879%	82	4,398	-58.447%
2026-08-03	19.3700	19.3700	16.6100	16.8200	-13.433%	55	4,391	-67.539%
2026-07-31	18.6000	22.2900	18.6000	19.4300	-8.565%	115	4,398	-71.899%
2026-07-30	23.9700	23.9700	21.2500	21.2500	-23.285%	31	4,427	-74.306%
2026-07-29	24.7800	27.9400	24.4300	27.7000	+14.795%	72	4,436	-80.289%
2026-07-28	24.6400	26.5600	23.7000	24.1300	+4.913%	305	4,393	-77.373%
2026-07-27	21.4800	24.6200	21.2800	23.0000	-0.691%	32	4,117	-76.261%
2026-07-24	23.0300	24.2200	22.2300	23.1600	+0.871%	25	4,116	-76.425%
2026-07-23	21.3600	23.1700	21.1000	22.9600	+21.353%	31	4,114	-76.220%
2026-07-22	18.7600	18.9300	18.6500	18.9200	+1.885%	12	4,101	-71.142%
2026-07-21	19.1400	19.9000	18.5700	18.5700	-13.184%	122	4,093	-70.598%
2026-07-20	20.5300	21.3900	19.5700	21.3900	-5.354%	83	4,092	-74.474%
2026-07-17	23.5300	23.5300	21.2200	22.6000	+14.372%	4	4,064	-75.841%
2026-07-16	18.5700	19.7600	18.5700	19.7600	+12.914%	5	4,063	-72.368%
2026-07-15	16.9900	18.6100	16.9900	17.5000	+0.287%	11	4,061	-68.800%
2026-07-14	17.8800	18.2000	17.4500	17.4500	-10.467%	17	4,062	-68.711%
2026-07-13	18.6300	19.7000	18.4000	19.4900	+12.594%	18	4,075	-71.986%
2026-07-10	18.0300	18.0300	17.3100	17.3100	-4.417%	4	4,065	-68.458%
2026-07-09	19.0900	19.0900	18.1100	18.1100	-11.225%	12	4,068	-69.851%
2026-07-08	22.7700	22.7800	20.3000	20.4000	-5.248%	105	4,062	-73.235%
2026-07-07	21.8700	21.8700	21.5300	21.5300	+18.427%	2	4,023	-74.640%
2026-07-06	18.9700	18.9700	18.1800	18.1800	-13.675%	11	4,022	-69.967%
2026-07-02	19.5800	22.1700	19.5600	21.0600	+14.332%	10	4,017	-74.074%
2026-07-01	18.3700	18.4200	18.2400	18.4200	+4.659%	142	4,017	-70.358%
2026-06-30	17.9000	18.1500	17.5200	17.6000	-9.325%	48	4,090	-68.977%
2026-06-29	20.1300	20.1300	19.3700	19.4100	-15.055%	8	4,079	-71.870%
2026-06-26	25.0500	25.0500	21.9100	22.8500	+3.300%	78	4,077	-76.105%
2026-06-25	20.8600	23.3200	20.8600	22.1200	+1.468%	148	4,103	-75.316%
2026-06-24	23.3400	24.3000	21.8000	21.8000	-8.017%	31	4,133	-74.954%
2026-06-23	23.8500	24.0000	22.6000	23.7000	+24.475%	37	4,132	-76.962%
2026-06-22	17.1900	19.0400	17.1900	19.0400	-10.273%	5	4,146	-71.324%
2026-06-17	19.5500	21.5400	19.3100	21.2200	+14.703%	7	4,147	-74.270%
2026-06-16	17.4500	19.1000	17.4500	18.5000	+6.998%	6	4,147	-70.486%
2026-06-15	17.6400	17.6400	16.6700	17.2900	-20.942%	171	4,098	-68.421%
2026-06-12	21.9700	22.0700	21.3300	21.8700	-3.187%	62	4,098	-75.034%
2026-06-11	25.8900	26.3200	22.5800	22.5900	-17.645%	28	4,098	-75.830%
2026-06-10	25.8000	28.2400	24.1100	27.4300	+14.149%	51	4,077	-80.095%
2026-06-09	23.3900	29.2300	23.3900	24.0300	+11.147%	196	4,075	-77.278%
2026-06-08	21.8000	22.0200	20.8000	21.6200	-15.875%	10	4,166	-74.746%
2026-06-05	19.4100	25.7000	19.4100	25.7000	+45.609%	119	4,165	-78.755%
2026-06-04	17.6500	17.6500	17.6500	17.6500	+0.857%	1	4,147	-69.065%
2026-06-03	17.5500	17.5600	17.3300	17.5000	+3.123%	12	4,150	-68.800%
2026-06-02	16.9700	16.9700	16.9700	16.9700	+0.712%	1	4,144	-67.826%
2026-06-01	16.8600	16.9200	16.7300	16.8500	-0.882%	7	4,144	-67.596%
2026-05-29	17.7000	17.7000	16.9400	17.0000	-2.579%	22	4,143	-67.882%
2026-05-28	18.8000	18.8000	17.4500	17.4500	-5.163%	8	4,139	-68.711%
2026-05-27	18.6600	19.1800	18.4000	18.4000	-0.217%	23	4,137	-70.326%
2026-05-26	18.4400	18.4400	18.4400	18.4400	-5.918%	1	4,112	-70.390%
2026-05-22	19.8400	20.4000	19.6000	19.6000	-4.669%	19	4,113	-72.143%
2026-05-21	22.0400	22.0400	20.5600	20.5600	-8.378%	276	4,112	-73.444%
2026-05-20	22.5500	23.1500	22.4200	22.4400	-4.835%	15	4,112	-75.668%
2026-05-19	24.7100	24.7100	23.3000	23.5800	+2.969%	15	4,120	-76.845%
2026-05-18	23.1500	23.1500	22.9000	22.9000	+0.926%	48	4,120	-76.157%
2026-05-15	24.0500	24.0500	22.6500	22.6900	+5.290%	193	4,120	-75.937%
2026-05-14	21.8400	21.8400	21.5500	21.5500	-5.565%	4	4,165	-74.664%
2026-05-13	22.7000	22.8200	22.1900	22.8200	-4.639%	8	4,161	-76.074%
2026-05-12	24.2300	24.9200	23.8000	23.9300	+5.605%	43	4,161	-77.183%
2026-05-11	22.6500	22.6800	21.8800	22.6600	+0.488%	847	4,161	-75.905%
2026-05-08	23.7900	23.7900	22.5500	22.5500	-10.551%	203	4,021	-75.787%
2026-05-07	25.1000	25.3900	24.5000	25.2100	+0.119%	40	4,002	-78.342%
2026-05-06	26.5400	26.5400	25.1800	25.1800	-9.229%	168	4,002	-78.316%
2026-05-05	27.6900	27.7500	27.5200	27.7400	-5.966%	26	3,979	-80.317%
2026-05-04	28.8100	29.5600	28.5300	29.5000	+1.375%	15	3,980	-81.492%
2026-05-01	29.1200	29.2000	28.6700	29.1000	-4.496%	24	3,970	-81.237%
2026-04-30	32.7800	33.0900	30.4700	30.4700	-7.834%	29	3,970	-82.081%
2026-04-29	33.8500	33.8600	32.8000	33.0600	-2.305%	634	3,965	-83.485%
2026-04-28	34.4900	34.4900	33.8400	33.8400	+5.453%	9	3,937	-83.865%
2026-04-27	33.0300	33.2100	32.0900	32.0900	-1.925%	18	3,932	-82.985%
2026-04-24	33.9700	34.0500	32.5300	32.7200	-10.258%	57	3,929	-83.313%
2026-04-23	35.3100	36.5400	34.6200	36.4600	+5.042%	13	3,954	-85.025%
2026-04-22	35.5200	35.5200	34.7100	34.7100	-5.602%	2	3,958	-84.270%
2026-04-21	36.7700	36.7700	36.7700	36.7700	+0.245%	1	3,956	-85.151%
2026-04-20	37.2300	37.2300	36.6200	36.6800	+2.144%	5	3,956	-85.115%
2026-04-17	37.0000	37.0000	35.5700	35.9100	-9.112%	148	3,957	-84.795%
2026-04-16	40.7400	40.8000	39.1400	39.5100	-1.643%	19	3,880	-86.181%
2026-04-15	41.9400	42.1600	40.1400	40.1700	-9.993%	73	3,878	-86.408%
2026-04-14	44.6300	44.6300	44.6300	44.6300	-8.395%	1	3,860	-87.766%
2026-04-13	48.7200	48.7200	48.7200	48.7200	-5.140%	1	3,861	-88.793%
2026-04-09	51.3400	51.3600	51.3400	51.3600	-3.386%	1,101	3,861	-89.369%
2026-04-08	53.8200	53.8200	53.1600	53.1600	-22.247%	30	2,761	-89.729%
2026-04-02	69.3900	69.3900	68.3500	68.3700	+1.139%	53	2,801	-92.014%
2026-04-01	67.3400	67.6000	65.6600	67.6000	-22.628%	1,467	2,801	-91.923%
2026-03-30	87.3700	87.3700	87.3700	87.3700	+6.458%	1	4,187	-93.751%
2026-03-27	80.0600	82.0700	80.0600	82.0700	+23.711%	3	4,187	-93.347%
2026-03-24	69.2300	69.2300	66.3400	66.3400	+8.683%	5	4,189	-91.770%
2026-03-23	61.0400	61.0400	61.0400	61.0400	-8.100%	5	4,187	-91.055%
2026-03-19	66.2600	66.4200	66.2600	66.4200	+8.547%	2	4,192	-91.780%
2026-03-18	61.1900	61.1900	61.1900	61.1900	-5.249%	1	4,193	-91.077%
2026-03-13	64.5800	64.5800	64.5800	64.5800	+17.954%	1	4,193	-91.545%
2026-03-05	54.2000	54.7500	54.2000	54.7500	-3.558%	10	4,204	-90.027%
2026-02-27	57.1800	57.1800	56.7700	56.7700	-1.578%	10	4,208	-90.382%
2026-02-24	57.6800	57.6800	57.6800	57.6800	+2.963%	1	4,198	-90.534%
2026-02-23	56.0200	56.0200	56.0200	56.0200	-2.726%	8	4,198	-90.253%
2026-02-18	58.3600	58.3600	57.5900	57.5900	-9.006%	5	4,199	-90.519%
2026-02-17	63.5500	63.7400	63.1500	63.2900	+8.355%	4	4,202	-91.373%
2026-02-13	58.4100	58.4100	58.4100	58.4100	+1.073%	1	4,202	-90.652%
2026-02-12	53.3900	57.7900	53.2500	57.7900	+8.404%	4	4,202	-90.552%
2026-02-11	52.2600	53.3100	52.2600	53.3100	+3.034%	2	4,205	-89.758%
2026-02-10	51.7500	51.7500	51.7400	51.7400	+0.174%	1,560	4,205	-89.447%
2026-02-09	51.6900	51.6900	51.6500	51.6500	-16.424%	23	2,645	-89.429%
2026-02-05	61.8000	61.8000	61.8000	61.8000	+6.240%	1	2,626	-91.165%
2026-02-04	56.8700	58.1700	56.8700	58.1700	+12.297%	2	2,625	-90.614%
2026-02-03	51.8000	51.8000	51.8000	51.8000	+10.755%	1	2,627	-89.459%
2026-02-02	47.1100	47.1100	46.7000	46.7700	+2.274%	8	2,627	-88.326%
2026-01-28	45.8700	45.8700	45.7300	45.7300	-1.698%	2	2,623	-88.060%
2026-01-26	46.5600	46.5600	46.5200	46.5200	-0.789%	3	2,623	-88.263%
2026-01-23	46.8900	46.8900	46.8900	46.8900	-14.262%	1	2,625	-88.356%
2026-01-21	54.9500	54.9500	54.6900	54.6900	-2.980%	6	2,626	-90.016%
2026-01-20	53.9700	56.4100	53.0300	56.3700	+13.329%	31	2,625	-90.314%
2026-01-16	49.0600	49.7400	49.0600	49.7400	-5.437%	54	2,570	-89.023%
2026-01-14	50.5100	52.7600	50.5100	52.6000	+10.574%	69	2,570	-89.620%
2026-01-13	48.1200	48.2100	47.5700	47.5700	+2.125%	24	2,569	-88.522%
2026-01-12	47.5300	47.9000	46.5600	46.5800	-1.167%	76	2,582	-88.278%
2026-01-09	47.3500	47.3500	46.9900	47.1300	-6.097%	5	2,643	-88.415%
2026-01-08	50.8600	50.9300	50.1900	50.1900	+4.237%	14	2,643	-89.121%
2026-01-07	47.3600	48.1900	47.3600	48.1500	-4.236%	237	2,651	-88.660%
2026-01-05	50.2800	50.2800	50.2800	50.2800	-3.954%	10	2,446	-89.141%
2026-01-02	49.3800	52.3500	49.3800	52.3500	+4.763%	24	2,446	-89.570%
2025-12-29	49.9800	49.9800	49.9700	49.9700	+3.629%	4	2,422	-89.073%
2025-12-26	48.2200	48.2200	48.2200	48.2200	-1.370%	1	2,421	-88.677%
2025-12-24	48.8900	48.8900	48.8900	48.8900	-0.691%	1	2,420	-88.832%
2025-12-23	49.2200	49.2300	49.2000	49.2300	-2.496%	5	2,420	-88.909%
2025-12-22	50.4900	50.4900	50.4900	50.4900	-4.646%	1	2,420	-89.186%
2025-12-19	53.1000	53.1100	52.9500	52.9500	-4.595%	4	2,421	-89.688%
2025-12-18	55.5000	55.5000	55.5000	55.5000	-8.522%	1	2,421	-90.162%
2025-12-17	60.6700	60.6700	60.6700	60.6700	+8.146%	5	2,421	-91.000%
2025-12-15	55.5400	56.1800	55.5400	56.1000	+0.646%	8	2,421	-90.267%
2025-12-12	54.8600	56.3600	54.8600	55.7400	+8.107%	7	2,424	-90.205%
2025-12-09	51.7000	51.7400	51.5600	51.5600	-2.441%	4	2,424	-89.410%
2025-12-04	54.1100	54.1100	52.8500	52.8500	+0.380%	3	2,424	-89.669%
2025-12-03	53.7500	54.0300	52.6500	52.6500	-7.012%	44	2,423	-89.630%
2025-11-26	56.6200	56.6200	56.6200	56.6200	-22.650%	1	2,423	-90.357%
2025-11-20	73.2000	73.2000	73.2000	73.2000	+9.254%	1	2,423	-92.541%
2025-11-19	65.2000	67.0000	65.2000	67.0000	-1.471%	2	2,423	-91.851%
2025-11-18	69.5000	69.5000	68.0000	68.0000	+2.440%	2	2,422	-91.971%
2025-11-17	62.5000	66.3800	62.5000	66.3800	+10.394%	3	2,422	-91.775%
2025-11-14	60.8600	61.2800	60.1300	60.1300	-1.053%	3	2,422	-90.920%
2025-11-13	59.4000	61.1200	59.4000	60.7700	+7.786%	3	2,422	-91.015%
2025-11-12	55.5000	57.8300	55.5000	56.3800	+1.021%	262	2,422	-90.316%
2025-11-11	56.0100	57.4500	55.3900	55.8100	-2.430%	62	2,424	-90.217%
2025-11-10	55.6000	57.2000	55.6000	57.2000	-3.736%	3	2,424	-90.455%
2025-11-06	58.1000	61.0400	58.1000	59.4200	+10.303%	100	2,424	-90.811%
2025-11-05	55.9800	55.9800	53.8700	53.8700	-3.975%	54	2,430	-89.864%
2025-11-04	54.9400	56.9200	54.8700	56.1000	+9.038%	142	2,399	-90.267%
2025-11-03	50.7200	51.5700	50.7200	51.4500	-1.229%	116	2,507	-89.388%
2025-10-31	53.2800	53.2800	51.9500	52.0900	+1.342%	53	2,507	-89.518%
2025-10-30	52.0700	52.0700	51.4000	51.4000	+1.883%	4	2,455	-89.377%
2025-10-29	49.9700	50.8900	49.4400	50.4500	+0.679%	31	2,451	-89.177%
2025-10-28	50.1600	50.1600	50.1100	50.1100	-13.003%	105	2,439	-89.104%
2025-10-23	57.6800	57.6800	57.6000	57.6000	+0.087%	124	2,334	-90.521%
2025-10-21	57.4900	57.5500	57.4900	57.5500	+0.192%	5	2,210	-90.513%
2025-10-20	57.4400	57.4400	57.4400	57.4400	-9.614%	750	2,206	-90.494%
2025-10-10	64.3800	64.3800	63.5500	63.5500	+7.421%	3	1,486	-91.408%
2025-10-09	59.2200	59.2400	59.1600	59.1600	+1.197%	16	1,486	-90.771%
2025-10-08	59.4900	59.4900	58.3500	58.4600	-3.500%	17	1,470	-90.660%
2025-10-07	58.6800	60.6900	58.6800	60.5800	+4.089%	639	1,135	-90.987%
2025-10-06	58.6700	58.9600	58.2000	58.2000	-3.976%	1,009	1,135	-90.619%
2025-10-03	59.0600	60.8400	58.9300	60.6100	-6.133%	427	629	-90.992%
2025-09-24	64.5700	64.5700	64.5700	64.5700	+7.742%	2	407	-91.544%
2025-09-22	60.1000	60.1700	59.9300	59.9300	-17.292%	802	406	-90.889%
2025-09-04	72.3800	72.4600	72.3800	72.4600	-5.491%	2	8	-92.465%
2025-09-03	76.6000	76.6700	76.6000	76.6700	-5.707%	2	7	-92.879%
2025-09-02	81.2500	81.3100	81.2500	81.3100	+12.555%	2	6	-93.285%
2025-08-28	72.2500	72.2500	72.2400	72.2400	-2.207%	2	5	-92.442%
2025-08-22	74.2200	74.2200	73.8700	73.8700	-10.871%	2	4	-92.609%
2025-07-18	82.5500	82.8800	82.5500	82.8800	-2.183%	2	3	-93.412%
2025-07-15	84.5900	84.7300	84.5900	84.7300	-3.232%	2	3	-93.556%
2025-07-09	87.4000	87.5600	87.2500	87.5600	0.000%	4	2	-93.764%