Dark

QQQ20261218P640
QQQ Dec 18 2026 640.00 Put (QQQ261218P00640000)
option OPRA

EOD

Sep 24, 2026

5.74+2.317%(+0.13)1,875

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.1200	6.1500	5.4500	5.7400	+2.317%	1,875	17,527	0.000%
2026-09-23	5.0900	5.8400	5.0900	5.6100	+11.753%	674	18,518	+2.317%
2026-09-22	5.3500	5.3500	4.8600	5.0200	-8.394%	335	18,841	+14.343%
2026-09-21	5.9400	6.1200	5.2000	5.4800	-22.599%	155	18,886	+4.745%
2026-09-18	7.6800	8.1200	7.0700	7.0800	-11.500%	311	18,903	-18.927%
2026-09-17	8.1100	8.5500	8.0000	8.0000	-21.722%	390	18,881	-28.250%
2026-09-16	9.6900	11.5100	9.1900	10.2200	-1.636%	447	18,853	-43.836%
2026-09-15	9.8500	10.5700	9.7200	10.3900	+4.844%	412	18,783	-44.755%
2026-09-14	11.2700	11.5100	9.3600	9.9100	+8.901%	247	18,794	-42.079%
2026-09-11	9.4500	9.5200	8.7300	9.1000	-14.714%	316	18,809	-36.923%
2026-09-10	10.9900	11.0200	10.1200	10.6700	+13.632%	383	18,772	-46.204%
2026-09-09	9.1100	9.6600	8.9600	9.3900	+5.269%	202	18,556	-38.871%
2026-09-08	8.5600	9.2000	8.5600	8.9200	+1.826%	33	18,484	-35.650%
2026-09-04	8.4000	8.7700	8.1900	8.7600	-0.905%	130	18,467	-34.475%
2026-09-03	9.9300	9.9300	8.7000	8.8400	-12.389%	130	18,467	-35.068%
2026-09-02	11.0300	11.0300	10.0500	10.0900	-6.401%	64	18,466	-43.112%
2026-09-01	10.9300	11.1100	9.6800	10.7800	+19.380%	686	18,485	-46.753%
2026-08-31	9.9100	10.0500	9.0000	9.0300	-5.544%	203	18,038	-36.434%
2026-08-28	9.1100	10.0000	8.7000	9.5600	+3.575%	234	18,015	-39.958%
2026-08-27	10.2100	10.4600	9.2300	9.2300	-15.785%	1,685	18,110	-37.811%
2026-08-26	11.5800	11.9600	10.9600	10.9600	-6.485%	610	19,218	-47.628%
2026-08-25	11.7400	12.2800	11.6200	11.7200	-6.240%	64	19,115	-51.024%
2026-08-24	13.1700	13.5200	12.3500	12.5000	+3.477%	184	19,101	-54.080%
2026-08-21	12.7900	13.0700	11.7800	12.0800	-10.717%	672	19,093	-52.483%
2026-08-20	12.6900	13.5600	12.3000	13.5300	+10.630%	111	18,886	-57.576%
2026-08-19	11.9700	12.9000	11.8500	12.2300	-1.925%	1,239	18,866	-53.066%
2026-08-18	12.3800	12.8000	12.0600	12.4700	+17.310%	164	19,872	-53.970%
2026-08-17	10.0500	10.6800	10.0400	10.6300	+1.238%	72	19,843	-46.002%
2026-08-14	10.4000	11.1000	10.3800	10.5000	-0.850%	336	19,829	-45.333%
2026-08-13	11.4000	11.4000	10.4500	10.5900	-7.913%	435	19,729	-45.798%
2026-08-12	11.5300	11.8800	11.2100	11.5000	-8.875%	947	19,722	-50.087%
2026-08-11	13.1200	13.1200	12.4600	12.6200	+1.447%	275	19,722	-54.517%
2026-08-10	12.7600	12.7600	12.2300	12.4400	-2.124%	56	19,576	-53.859%
2026-08-07	13.0600	13.5900	12.6000	12.7100	-10.177%	1,147	19,572	-54.839%
2026-08-06	15.7000	15.7000	13.8800	14.1500	+0.355%	111	18,522	-59.435%
2026-08-05	13.7000	14.1000	13.2400	14.1000	+0.714%	304	18,522	-59.291%
2026-08-04	16.0600	16.0600	13.6400	14.0000	-21.656%	209	18,565	-59.000%
2026-08-03	20.8800	20.8800	17.5000	17.8700	-14.905%	48	18,574	-67.879%
2026-07-31	19.6800	24.0000	19.6800	21.0000	-4.545%	132	18,550	-72.667%
2026-07-30	25.5200	25.7500	22.0000	22.0000	-26.569%	290	18,567	-73.909%
2026-07-29	26.7600	29.9600	24.0100	29.9600	+18.419%	117	18,642	-80.841%
2026-07-28	26.6200	28.3100	24.8400	25.3000	+3.689%	232	18,607	-77.312%
2026-07-27	22.6800	26.1900	22.6500	24.4000	-1.850%	206	18,647	-76.475%
2026-07-24	25.4900	25.4900	23.2900	24.8600	+2.094%	111	18,608	-76.911%
2026-07-23	23.0700	24.5900	22.3800	24.3500	+18.204%	258	18,649	-76.427%
2026-07-22	20.1300	20.6000	19.6000	20.6000	+4.728%	35	18,659	-72.136%
2026-07-21	20.2500	20.8300	19.6700	19.6700	-12.772%	86	18,720	-70.819%
2026-07-20	22.0900	22.5500	20.6500	22.5500	-2.802%	290	18,715	-74.545%
2026-07-17	24.8000	25.6000	22.6500	23.2000	+7.757%	464	18,635	-75.259%
2026-07-16	19.8100	21.5300	19.5600	21.5300	+14.827%	1,442	18,450	-73.340%
2026-07-15	18.3600	20.4500	18.3600	18.7500	-3.201%	282	17,203	-69.387%
2026-07-14	19.3700	19.3700	19.3700	19.3700	-6.785%	3	17,321	-70.367%
2026-07-13	19.6900	20.8900	19.1000	20.7800	+15.573%	1,431	17,318	-72.377%
2026-07-10	18.9600	19.5100	17.9800	17.9800	-5.913%	27	17,993	-68.076%
2026-07-09	20.6000	20.6000	19.1100	19.1100	-13.018%	21	17,973	-69.963%
2026-07-08	24.0500	24.0500	21.9000	21.9700	+4.222%	17	17,983	-73.873%
2026-07-07	20.8800	23.1200	20.8800	21.0800	+10.714%	22	17,979	-72.770%
2026-07-06	20.4700	20.4700	19.0400	19.0400	-17.217%	15	17,989	-69.853%
2026-07-02	21.3000	23.7800	21.1500	23.0000	+17.347%	70	18,006	-75.043%
2026-07-01	19.3100	19.6000	19.1900	19.6000	+7.162%	15	18,006	-70.714%
2026-06-30	19.4000	19.4000	18.2900	18.2900	-10.211%	55	18,012	-68.617%
2026-06-29	22.0000	23.3400	20.3700	20.3700	-15.337%	169	18,012	-71.821%
2026-06-26	25.6000	25.7100	22.9000	24.0600	+2.558%	194	17,840	-76.143%
2026-06-25	21.1600	26.0700	21.0500	23.4600	-5.934%	129	17,999	-75.533%
2026-06-24	24.5300	26.4500	23.0500	24.9400	-0.598%	287	18,031	-76.985%
2026-06-23	24.5900	25.2200	23.5500	25.0900	+27.945%	169	17,833	-77.122%
2026-06-22	18.4600	20.1000	18.1000	19.6100	0.000%	36	17,822	-70.729%
2026-06-18	20.0300	20.2000	19.4400	19.6100	-11.427%	146	17,634	-70.729%
2026-06-17	19.7400	22.1400	19.6200	22.1400	+12.386%	130	17,634	-74.074%
2026-06-16	18.4300	19.8000	18.3300	19.7000	+9.384%	66	17,634	-70.863%
2026-06-15	18.5900	18.5900	17.5900	18.0100	-20.239%	93	17,674	-68.129%
2026-06-12	24.2700	24.5000	22.5800	22.5800	-4.524%	60	17,674	-74.579%
2026-06-11	28.0000	28.1700	23.5500	23.6500	-21.481%	197	17,674	-75.729%
2026-06-10	26.7200	30.1200	24.9500	30.1200	+17.748%	127	17,759	-80.943%
2026-06-09	21.4600	31.0000	21.4600	25.5800	+12.687%	278	17,688	-77.561%
2026-06-08	23.0000	23.3000	21.7900	22.7000	-12.490%	191	17,624	-74.714%
2026-06-05	19.9100	25.9400	19.9100	25.9400	+41.208%	205	17,734	-77.872%
2026-06-04	19.6800	19.6800	18.2800	18.3700	+0.054%	6,042	17,029	-68.753%
2026-06-03	17.6600	18.5600	17.6600	18.3600	+3.729%	46	11,728	-68.736%
2026-06-02	17.5800	17.8500	17.5500	17.7000	+0.454%	78	11,722	-67.571%
2026-06-01	17.6000	17.9200	17.3000	17.6200	-0.844%	1,217	11,572	-67.423%
2026-05-29	18.0500	18.4200	17.7700	17.7700	-4.462%	42	11,054	-67.698%
2026-05-28	19.5500	19.5500	18.2800	18.6000	-4.173%	91	11,073	-69.140%
2026-05-27	19.9500	20.0900	19.3500	19.4100	-0.359%	6,624	11,044	-70.428%
2026-05-26	19.3600	19.6900	19.3200	19.4800	-8.026%	150	7,974	-70.534%
2026-05-22	21.1800	21.1800	20.5200	21.1800	-2.486%	128	7,928	-72.899%
2026-05-21	23.3300	23.3300	21.5400	21.7200	-5.524%	263	8,001	-73.573%
2026-05-20	23.2300	23.5100	22.9900	22.9900	-6.923%	42	8,001	-75.033%
2026-05-19	25.8000	25.8000	24.4700	24.7000	+2.745%	25	7,946	-76.761%
2026-05-18	24.0700	25.4700	23.8800	24.0400	-4.603%	129	7,946	-76.123%
2026-05-15	24.8000	25.2000	23.9300	25.2000	+11.851%	51	7,946	-77.222%
2026-05-14	23.1800	23.1800	22.4400	22.5300	-3.882%	1,389	7,981	-74.523%
2026-05-13	24.3200	24.7300	23.1200	23.4400	-2.940%	335	6,980	-75.512%
2026-05-12	24.5500	26.0600	23.9300	24.1500	+2.071%	90	6,980	-76.232%
2026-05-11	23.5500	23.7600	23.0100	23.6600	-0.295%	145	6,980	-75.740%
2026-05-08	24.9500	24.9500	23.7300	23.7300	-9.977%	409	6,969	-75.811%
2026-05-07	26.1800	27.0500	25.6000	26.3600	-1.421%	89	6,671	-78.225%
2026-05-06	27.4800	27.7500	26.7300	26.7400	-8.519%	647	6,686	-78.534%
2026-05-05	28.8000	29.3500	28.8000	29.2300	-5.618%	413	6,751	-80.363%
2026-05-04	30.1700	31.8700	29.8000	30.9700	+2.550%	124	6,453	-81.466%
2026-05-01	30.7300	30.7300	29.6600	30.2000	-4.882%	102	6,416	-80.993%
2026-04-30	33.8800	34.7000	31.7500	31.7500	-8.369%	3,374	6,416	-81.921%
2026-04-29	35.9100	36.0500	34.6500	34.6500	-1.730%	43	3,123	-83.434%
2026-04-28	36.7000	36.7000	35.2600	35.2600	+4.320%	69	3,114	-83.721%
2026-04-27	34.6000	34.6000	33.8000	33.8000	-0.617%	14	3,068	-83.018%
2026-04-24	35.1600	35.6000	34.0100	34.0100	-9.668%	64	3,064	-83.123%
2026-04-23	36.9100	38.2900	36.6000	37.6500	+3.891%	47	3,065	-84.754%
2026-04-22	37.4500	37.7500	36.2200	36.2400	-9.873%	69	3,046	-84.161%
2026-04-21	38.6300	40.2300	37.7200	40.2100	+4.333%	128	3,005	-85.725%
2026-04-20	38.5700	39.6500	38.2400	38.5400	+1.823%	60	3,005	-85.106%
2026-04-17	38.9000	38.9000	37.3000	37.8500	-7.002%	87	3,009	-84.835%
2026-04-16	42.1000	42.7300	40.7000	40.7000	-5.128%	99	3,006	-85.897%
2026-04-15	43.9300	44.0000	42.9000	42.9000	-5.319%	14	3,008	-86.620%
2026-04-14	46.9300	46.9300	45.3100	45.3100	-9.561%	3	2,999	-87.332%
2026-04-13	50.1000	50.1000	50.1000	50.1000	-6.004%	1	2,999	-88.543%
2026-04-10	53.3000	53.3000	53.3000	53.3000	-2.345%	1	2,999	-89.231%
2026-04-09	57.4000	57.4000	54.3300	54.5800	-19.676%	258	3,001	-89.483%
2026-04-06	68.1200	68.1700	66.9700	67.9500	-4.336%	464	2,876	-91.553%
2026-04-02	77.4300	77.4300	70.5800	71.0300	+3.618%	9	3,008	-91.919%
2026-04-01	68.5500	68.5500	68.5400	68.5500	-20.852%	30	3,008	-91.627%
2026-03-27	86.0300	86.6100	86.0300	86.6100	+11.295%	2	3,031	-93.373%
2026-03-26	77.2400	77.8200	77.2400	77.8200	+15.238%	7	3,033	-92.624%
2026-03-25	67.5300	67.5300	67.5300	67.5300	-4.551%	1	3,034	-91.500%
2026-03-24	71.4400	71.4400	70.7500	70.7500	+5.377%	4	3,034	-91.887%
2026-03-23	65.6100	67.2900	65.6100	67.1400	-11.167%	17	3,034	-91.451%
2026-03-20	68.3800	75.6700	68.3700	75.5800	+9.299%	19	3,034	-92.405%
2026-03-19	68.1800	69.1500	67.6100	69.1500	+7.979%	7	3,027	-91.699%
2026-03-18	62.2000	64.0400	62.1400	64.0400	+7.468%	12	3,026	-91.037%
2026-03-17	59.8300	59.8300	58.6300	59.5900	-11.797%	29	3,026	-90.368%
2026-03-13	67.5600	67.5600	67.5600	67.5600	+13.757%	1	2,997	-91.504%
2026-03-11	59.3900	59.3900	59.3900	59.3900	+6.205%	1	2,998	-90.335%
2026-03-10	55.9200	55.9200	55.9200	55.9200	-12.856%	1	2,997	-89.735%
2026-03-06	62.7800	64.1700	62.7800	64.1700	-4.081%	4	2,996	-91.055%
2026-03-03	65.5700	66.9000	65.5700	66.9000	+12.324%	2	2,994	-91.420%
2026-03-02	59.5600	59.5600	59.5600	59.5600	+0.676%	1	2,992	-90.363%
2026-02-27	59.1600	59.1600	59.1600	59.1600	+7.310%	1	2,992	-90.297%
2026-02-25	55.1300	55.1300	55.1300	55.1300	-6.969%	5	2,997	-89.588%
2026-02-24	58.8300	59.2600	58.8300	59.2600	-2.980%	3	2,997	-90.314%
2026-02-19	61.5000	61.5000	61.0800	61.0800	-7.943%	3	2,997	-90.602%
2026-02-17	66.0500	66.3500	66.0500	66.3500	+9.057%	198	2,997	-91.349%
2026-02-12	59.6200	60.8400	59.6200	60.8400	+10.799%	2	2,898	-90.565%
2026-02-11	53.1800	55.7800	53.1800	54.9100	+1.366%	11	2,898	-89.547%
2026-02-10	53.7200	54.1700	53.7200	54.1700	-0.878%	7	2,895	-89.404%
2026-02-09	54.6500	54.6500	54.6500	54.6500	-5.792%	2	2,898	-89.497%
2026-02-06	58.0100	58.0100	58.0100	58.0100	+16.392%	1	2,896	-90.105%
2026-02-02	50.2000	50.2000	48.8400	49.8400	-6.509%	12	2,896	-88.483%
2026-01-30	53.0700	53.3100	53.0700	53.3100	+5.858%	2	2,893	-89.233%
2026-01-29	51.1400	52.5100	50.3600	50.3600	+5.643%	84	2,894	-88.602%
2026-01-28	47.6700	47.6700	47.6700	47.6700	-2.734%	1	2,978	-87.959%
2026-01-26	49.0100	49.0100	49.0100	49.0100	-8.255%	1	2,978	-88.288%
2026-01-21	53.4200	53.4200	53.4200	53.4200	-8.948%	1	2,979	-89.255%
2026-01-20	56.3000	58.6700	55.3700	58.6700	+13.110%	25	2,979	-90.216%
2026-01-16	51.1700	52.0100	50.9900	51.8700	+2.207%	78	2,915	-88.934%
2026-01-15	49.6800	50.7500	49.6800	50.7500	-7.153%	2	2,915	-88.690%
2026-01-14	52.7100	54.7500	52.7100	54.6600	+8.950%	20	2,914	-89.499%
2026-01-13	50.3100	50.4700	49.6600	50.1700	+3.061%	55	2,914	-88.559%
2026-01-12	50.2700	50.2700	48.6300	48.6800	-0.450%	114	2,905	-88.209%
2026-01-09	49.6700	49.7000	48.9000	48.9000	-7.805%	32	2,889	-88.262%
2026-01-08	52.0900	53.0400	52.0900	53.0400	+5.510%	6	2,865	-89.178%
2026-01-07	49.6600	50.3300	49.4500	50.2700	-1.373%	167	2,865	-88.582%
2026-01-06	52.6900	52.6900	50.9700	50.9700	-4.586%	54	2,799	-88.738%
2026-01-05	52.4800	53.4700	52.4800	53.4200	-2.678%	20	2,793	-89.255%
2026-01-02	54.8900	54.8900	54.8900	54.8900	+5.254%	2	2,786	-89.543%
2025-12-29	52.6400	52.6400	52.1300	52.1500	+3.554%	6	2,787	-88.993%
2025-12-26	50.2000	50.3600	50.2000	50.3600	-1.775%	3	2,788	-88.602%
2025-12-23	51.4000	51.4100	51.2700	51.2700	-2.732%	4	2,787	-88.804%
2025-12-22	52.6100	52.7100	52.6100	52.7100	-4.494%	8	2,784	-89.110%
2025-12-19	55.1900	55.1900	55.1900	55.1900	-12.522%	20	2,778	-89.600%
2025-12-17	62.0600	63.0900	62.0600	63.0900	+9.152%	3	2,778	-90.902%
2025-12-12	57.1600	57.8000	57.1600	57.8000	+7.675%	2	2,780	-90.069%
2025-12-09	53.7900	53.8700	53.3000	53.6800	-3.453%	7	2,778	-89.307%
2025-12-02	55.2500	55.6000	55.2500	55.6000	-4.237%	2	2,777	-89.676%
2025-12-01	58.0600	58.0600	58.0600	58.0600	+1.079%	500	2,776	-90.114%
2025-11-28	57.4400	57.4400	57.4400	57.4400	-2.379%	1	2,817	-90.007%
2025-11-26	58.8400	58.8400	58.8400	58.8400	-23.979%	1	2,815	-90.245%
2025-11-20	62.1900	77.4000	62.1900	77.4000	+14.752%	3	2,815	-92.584%
2025-11-17	67.4500	67.4500	67.4500	67.4500	+5.771%	1	2,816	-91.490%
2025-11-14	65.9000	65.9000	63.7700	63.7700	+3.775%	2	2,817	-90.999%
2025-11-13	61.7600	61.7600	61.3000	61.4500	+4.828%	3	2,815	-90.659%
2025-11-12	58.7300	60.1200	58.2600	58.6200	+1.034%	328	2,815	-90.208%
2025-11-11	58.2800	59.7300	57.7200	58.0200	+1.416%	100	2,489	-90.107%
2025-11-10	59.6500	59.6500	57.2100	57.2100	-10.888%	199	2,393	-89.967%
2025-11-07	64.2000	64.2000	64.2000	64.2000	+3.083%	2	2,293	-91.059%
2025-11-06	60.3900	62.2900	60.3500	62.2800	+4.095%	43	2,293	-90.784%
2025-11-04	57.1200	59.8300	56.9200	59.8300	+7.434%	303	2,250	-90.406%
2025-10-31	54.8800	55.6900	54.8500	55.6900	+3.321%	6	2,008	-89.693%
2025-10-30	53.8900	53.9000	53.8900	53.9000	+3.455%	2	2,002	-89.351%
2025-10-29	51.9500	52.1000	51.7500	52.1000	-8.113%	1,010	2,002	-88.983%
2025-10-24	56.6900	56.7000	56.6900	56.7000	-12.297%	5	1,498	-89.877%
2025-10-16	64.6500	64.6500	64.6500	64.6500	-2.855%	1	1,494	-91.121%
2025-10-15	63.5100	66.5500	63.5100	66.5500	+1.017%	421	1,495	-91.375%
2025-10-14	72.0000	72.0000	65.8300	65.8800	+0.966%	20	1,914	-91.287%
2025-10-13	68.2000	68.2000	65.2500	65.2500	-5.229%	10	1,909	-91.203%
2025-10-10	60.0100	69.3400	60.0100	68.8500	+11.733%	424	1,902	-91.663%
2025-10-09	61.6700	61.6700	61.6200	61.6200	+2.104%	501	1,531	-90.685%
2025-10-08	61.4300	61.4500	60.3500	60.3500	-4.267%	3	1,031	-90.489%
2025-10-07	60.0400	63.1300	60.0400	63.0400	+3.992%	1,013	524	-90.895%
2025-10-06	61.0800	61.2200	60.5800	60.6200	-3.425%	894	524	-90.531%
2025-10-03	62.7000	62.7700	62.7000	62.7700	-3.312%	4	77	-90.856%
2025-09-30	64.7800	64.9500	64.6100	64.9200	+1.043%	12	75	-91.158%
2025-09-29	64.2000	64.5600	63.8600	64.2500	-6.464%	77	69	-91.066%
2025-09-25	68.6900	68.6900	68.6900	68.6900	+3.730%	8	54	-91.644%
2025-09-24	65.3500	66.3200	65.3500	66.2200	+0.899%	15	51	-91.332%
2025-09-23	63.3600	65.6300	63.3600	65.6300	+4.924%	6	51	-91.254%
2025-09-22	62.6000	62.6000	62.5500	62.5500	-3.843%	2	51	-90.823%
2025-09-18	64.8600	65.0500	64.8600	65.0500	-3.243%	6	51	-91.176%
2025-09-15	67.2300	67.2300	67.2300	67.2300	-7.231%	4	57	-91.462%
2025-09-09	72.4700	72.4700	72.4700	72.4700	-3.476%	3	53	-92.079%
2025-09-05	75.5600	75.5600	75.0800	75.0800	-4.405%	2	54	-92.355%
2025-09-04	78.2800	78.5400	78.2800	78.5400	-1.356%	2	54	-92.692%
2025-09-03	79.5900	79.6200	79.5900	79.6200	-4.749%	80	53	-92.791%
2025-09-02	84.7000	84.7000	83.5900	83.5900	+7.858%	4	13	-93.133%
2025-08-22	81.7400	81.7400	77.4100	77.5000	-7.208%	7	13	-92.594%
2025-08-21	83.4200	83.5200	83.4200	83.5200	+12.972%	2	16	-93.127%
2025-08-15	73.9300	73.9300	73.9300	73.9300	+0.887%	5	15	-92.236%
2025-08-13	73.1900	73.7000	73.1900	73.2800	-18.396%	9	10	-92.167%
2025-07-09	90.0700	90.0700	89.8000	89.8000	-59.081%	2	1	-93.608%
2024-02-01	219.4600	219.4600	219.4600	219.4600	+1.320%	1	0	-97.384%
2024-01-29	216.6000	216.6000	216.6000	216.6000	0.000%	1	0	-97.350%