Dark

QQQ20261218P645
QQQ Dec 18 2026 645.00 Put (QQQ261218P00645000)
option OPRA

EOD

Sep 24, 2026

6.15+2.843%(+0.17)10,644

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.3100	6.6700	5.8200	6.1500	+2.843%	10,644	29,777	0.000%
2026-09-23	5.4300	6.1900	5.4300	5.9800	+11.776%	94	19,770	+2.843%
2026-09-22	5.5900	5.5900	5.2100	5.3500	-8.547%	88	19,823	+14.953%
2026-09-21	6.5600	6.5600	5.8300	5.8500	-23.026%	52	19,834	+5.128%
2026-09-18	8.5000	8.7100	7.6000	7.6000	-12.139%	145	19,788	-19.079%
2026-09-17	8.8400	9.2400	8.4700	8.6500	-21.790%	3,016	19,810	-28.902%
2026-09-16	10.3400	11.4600	10.1500	11.0600	-2.982%	545	17,634	-44.394%
2026-09-15	10.5000	11.4000	10.5000	11.4000	+8.159%	43	17,655	-46.053%
2026-09-14	12.1300	12.2200	10.0400	10.5400	+8.214%	214	17,678	-41.651%
2026-09-11	10.1700	10.2200	9.5800	9.7400	-15.157%	114	17,670	-36.858%
2026-09-10	11.7600	11.8200	10.8700	11.4800	+13.776%	358	17,669	-46.429%
2026-09-09	9.8300	10.3500	9.7500	10.0900	+5.434%	513	17,559	-39.049%
2026-09-08	9.8400	9.8500	9.2100	9.5700	+2.793%	52	17,719	-35.737%
2026-09-04	8.9300	9.4300	8.7900	9.3100	-2.000%	323	17,410	-33.942%
2026-09-03	10.6700	10.6700	9.3700	9.5000	-12.362%	155	17,410	-35.263%
2026-09-02	11.1800	11.2200	10.7400	10.8400	-6.632%	558	17,379	-43.266%
2026-09-01	11.4600	11.8200	10.5100	11.6100	+16.918%	119	16,996	-47.028%
2026-08-31	10.6200	10.7800	9.9300	9.9300	-4.151%	199	16,973	-38.066%
2026-08-28	10.1800	10.5000	9.5000	10.3600	+1.569%	52	16,975	-40.637%
2026-08-27	11.1600	11.2600	10.1600	10.2000	-13.706%	141	16,967	-39.706%
2026-08-26	12.4800	12.8000	11.8000	11.8200	-5.892%	71	16,965	-47.970%
2026-08-25	12.2300	13.1300	12.2300	12.5600	-5.208%	1,576	16,981	-51.035%
2026-08-24	14.0600	14.3100	13.2500	13.2500	+3.435%	103	15,752	-53.585%
2026-08-21	13.4200	13.7000	12.5400	12.8100	-11.165%	102	15,752	-51.991%
2026-08-20	13.6500	14.4600	13.3400	14.4200	+13.276%	3,612	15,754	-57.351%
2026-08-19	12.8300	13.0200	12.6900	12.7300	-2.824%	1,484	12,250	-51.689%
2026-08-18	13.0600	13.6600	12.9900	13.1000	+14.410%	1,921	11,083	-53.053%
2026-08-17	10.7300	11.4500	10.7100	11.4500	+2.232%	19	9,292	-46.288%
2026-08-14	11.1000	11.8700	11.1000	11.2000	-1.322%	171	9,288	-45.089%
2026-08-13	11.7400	11.7400	11.1000	11.3500	-7.119%	332	9,280	-45.815%
2026-08-12	12.3000	12.5500	11.9600	12.2200	-8.601%	90	9,297	-49.673%
2026-08-11	13.7100	13.9800	13.3500	13.3700	+1.288%	69	9,314	-54.001%
2026-08-10	13.4300	13.5700	13.0600	13.2000	-1.859%	104	9,310	-53.409%
2026-08-07	14.1900	14.3200	13.4500	13.4500	-10.691%	37	9,275	-54.275%
2026-08-06	15.6100	15.8000	14.7800	15.0600	+1.963%	92	9,268	-59.163%
2026-08-05	14.1600	14.7700	14.0800	14.7700	+1.652%	64	9,269	-58.362%
2026-08-04	16.3700	16.3700	14.5300	14.5300	-22.918%	84	9,269	-57.674%
2026-08-03	20.4000	20.4000	18.8500	18.8500	-13.769%	16	9,281	-67.374%
2026-07-31	21.2500	24.4300	21.2500	21.8600	-11.997%	40	9,283	-71.866%
2026-07-30	26.3100	26.3100	24.7300	24.8400	-24.291%	48	9,246	-75.242%
2026-07-29	27.6100	32.8100	27.0000	32.8100	+23.161%	10	9,212	-81.256%
2026-07-28	28.6400	29.2000	26.4200	26.6400	+3.296%	8	9,213	-76.914%
2026-07-27	25.2500	26.4600	25.2500	25.7900	-2.826%	57	9,212	-76.154%
2026-07-24	25.9600	26.5400	24.7600	26.5400	+3.108%	8	9,192	-76.827%
2026-07-23	24.1500	25.8100	24.1500	25.7400	+22.222%	181	9,188	-76.107%
2026-07-22	20.7700	21.0600	20.7700	21.0600	+1.592%	33	9,048	-70.798%
2026-07-21	21.6700	22.2200	20.7300	20.7300	-7.948%	710	9,052	-70.333%
2026-07-20	22.4700	22.5200	22.4700	22.5200	-5.458%	234	8,506	-72.691%
2026-07-17	25.8200	26.7000	23.4800	23.8200	+5.867%	30	8,448	-74.181%
2026-07-16	20.4500	22.5000	20.4500	22.5000	+12.952%	12	8,425	-72.667%
2026-07-15	18.9000	20.8200	18.9000	19.9200	+2.786%	67	8,427	-69.127%
2026-07-14	20.1000	20.1000	19.3800	19.3800	-9.777%	3	8,445	-68.266%
2026-07-13	20.7600	21.4800	20.2200	21.4800	+12.756%	23	8,446	-71.369%
2026-07-10	20.6300	20.6300	19.0500	19.0500	-4.415%	7	8,429	-67.717%
2026-07-09	20.1900	20.1900	19.9300	19.9300	-11.814%	2	8,425	-69.142%
2026-07-08	24.8600	24.8600	22.6000	22.6000	+2.727%	21	8,428	-72.788%
2026-07-07	23.9200	23.9200	22.0000	22.0000	+10.999%	3	8,423	-72.045%
2026-07-06	20.3300	20.3300	19.8200	19.8200	-14.458%	4	8,421	-68.971%
2026-07-02	20.4000	23.1700	20.4000	23.1700	+14.082%	2	8,422	-73.457%
2026-07-01	19.4000	20.3300	19.4000	20.3100	+3.149%	104	8,422	-69.719%
2026-06-30	20.6600	20.6600	19.6900	19.6900	-8.119%	7	8,484	-68.766%
2026-06-29	22.4000	22.4000	21.3300	21.4300	-14.005%	125	8,481	-71.302%
2026-06-26	27.1000	27.1500	24.1500	24.9200	+1.756%	29	8,560	-75.321%
2026-06-25	25.4200	26.0000	24.0000	24.4900	-9.296%	39	8,572	-74.888%
2026-06-24	25.5100	27.6400	23.9100	27.0000	+3.014%	339	8,537	-77.222%
2026-06-23	25.5000	26.6100	24.6500	26.2100	+34.410%	216	8,765	-76.536%
2026-06-22	19.3400	19.6000	19.1000	19.5000	-5.109%	11	8,711	-68.462%
2026-06-18	20.5000	20.7100	20.4500	20.5500	-7.806%	113	8,713	-70.073%
2026-06-17	21.1000	22.5000	20.5500	22.2900	+8.732%	16	8,713	-72.409%
2026-06-16	19.1100	20.6200	19.1100	20.5000	+8.008%	15	8,713	-70.000%
2026-06-15	19.7300	19.7300	18.3000	18.9800	-19.746%	3,034	7,286	-67.597%
2026-06-12	25.0000	25.1400	23.6000	23.6500	-5.777%	87	7,286	-73.996%
2026-06-11	27.9000	29.0000	25.1000	25.1000	-19.293%	27	7,286	-75.498%
2026-06-10	26.7500	31.1000	26.3500	31.1000	+16.479%	28	7,287	-80.225%
2026-06-09	24.6900	31.5000	24.6900	26.7000	+10.285%	19	7,274	-76.966%
2026-06-08	23.5200	24.2100	22.8300	24.2100	-8.573%	3,181	7,275	-74.597%
2026-06-05	21.5000	26.4800	21.4800	26.4800	+37.558%	82	5,007	-76.775%
2026-06-04	19.9100	19.9300	19.0700	19.2500	-0.104%	25	5,001	-68.052%
2026-06-03	19.2100	19.2700	19.1700	19.2700	+3.994%	12	5,002	-68.085%
2026-06-02	18.8200	18.8200	18.4100	18.5300	+1.813%	8	5,004	-66.811%
2026-06-01	18.8600	18.8600	18.2000	18.2000	-2.256%	35	5,005	-66.209%
2026-05-29	19.0400	19.0400	18.6200	18.6200	-3.323%	38	5,008	-66.971%
2026-05-28	20.0000	20.0000	19.2000	19.2600	-7.136%	21	4,984	-68.069%
2026-05-27	20.5500	20.9000	20.5000	20.7400	+1.567%	7	4,986	-70.347%
2026-05-26	20.3000	20.5200	20.2700	20.4200	-8.183%	35	4,984	-69.882%
2026-05-22	21.9400	22.5000	21.6600	22.2400	-2.413%	257	4,989	-72.347%
2026-05-21	24.0900	24.4900	22.7900	22.7900	-7.395%	39	4,898	-73.014%
2026-05-20	25.3100	25.3100	24.6100	24.6100	-3.867%	54	4,898	-75.010%
2026-05-19	26.1400	26.6800	25.2000	25.6000	+2.400%	35	4,941	-75.977%
2026-05-18	25.0000	26.5000	25.0000	25.0000	-4.325%	26	4,941	-75.400%
2026-05-15	25.9800	26.1300	24.8500	26.1300	+9.652%	32	4,941	-76.464%
2026-05-14	24.4000	24.4000	23.7000	23.8300	-2.814%	39	4,955	-74.192%
2026-05-13	25.5700	25.5700	24.1900	24.5200	-2.311%	13	4,965	-74.918%
2026-05-12	25.1000	25.1000	25.1000	25.1000	+1.169%	1	4,965	-75.498%
2026-05-11	24.5500	24.8800	24.1000	24.8100	-1.509%	61	4,965	-75.212%
2026-05-08	26.0100	26.0100	25.1500	25.1900	-8.566%	29	4,964	-75.586%
2026-05-07	27.6500	28.0300	26.9400	27.5500	-1.396%	125	4,955	-77.677%
2026-05-06	28.6200	28.9200	27.9200	27.9400	-9.403%	39	4,957	-77.989%
2026-05-05	30.6200	30.9200	30.2900	30.8400	-4.520%	55	4,957	-80.058%
2026-05-04	31.9800	33.6300	31.0700	32.3000	+1.925%	33	4,922	-80.960%
2026-05-01	31.7300	32.0100	31.3000	31.6900	-5.290%	58	4,887	-80.593%
2026-04-30	35.9500	36.4900	33.4600	33.4600	-9.199%	39	4,887	-81.620%
2026-04-29	36.9900	37.0500	36.5000	36.8500	-0.914%	6	4,872	-83.311%
2026-04-28	37.1000	38.4800	37.1000	37.1900	+4.643%	19	4,871	-83.463%
2026-04-27	36.0900	36.6000	35.5400	35.5400	-1.140%	65	4,870	-82.696%
2026-04-24	36.8600	37.0900	35.7900	35.9500	-10.461%	75	4,859	-82.893%
2026-04-23	38.4400	42.0700	37.7900	40.1500	+5.658%	46	4,860	-84.682%
2026-04-22	39.7200	39.7400	38.0000	38.0000	-7.923%	295	4,859	-83.816%
2026-04-21	40.5100	42.1700	39.3600	41.2700	+2.407%	673	4,584	-85.098%
2026-04-20	40.2800	42.0000	40.2100	40.3000	+1.282%	95	4,584	-84.739%
2026-04-17	40.1800	40.5100	39.1300	39.7900	-6.684%	232	4,560	-84.544%
2026-04-16	43.7500	44.7500	42.6400	42.6400	-4.651%	66	4,510	-85.577%
2026-04-15	46.0300	46.0700	44.7200	44.7200	-4.750%	1,174	4,490	-86.248%
2026-04-14	49.1500	49.1500	46.9500	46.9500	-11.914%	23	5,358	-86.901%
2026-04-13	56.9200	56.9300	53.3000	53.3000	-2.112%	78	5,359	-88.462%
2026-04-10	54.8400	54.8400	54.4000	54.4500	-8.641%	117	5,422	-88.705%
2026-04-08	59.6000	59.6000	59.6000	59.6000	-24.385%	1	5,422	-89.681%
2026-03-31	87.4000	87.4000	78.8200	78.8200	-14.456%	2,251	5,422	-92.197%
2026-03-30	89.0300	92.1400	88.3100	92.1400	+2.800%	5	7,581	-93.325%
2026-03-27	86.5800	89.6300	86.5800	89.6300	+18.904%	2	7,579	-93.138%
2026-03-26	75.2600	75.3800	75.2600	75.3800	+8.072%	2	7,580	-91.841%
2026-03-25	69.7500	69.7500	69.7500	69.7500	-5.128%	1	7,580	-91.183%
2026-03-24	73.5200	73.5200	73.5200	73.5200	+5.465%	19	7,579	-91.635%
2026-03-23	67.5500	69.7100	67.5500	69.7100	-6.051%	9	7,579	-91.178%
2026-03-20	74.2000	74.2000	74.2000	74.2000	+26.794%	4	7,579	-91.712%
2026-03-10	58.5200	58.5200	58.3600	58.5200	-7.244%	3	7,579	-89.491%
2026-02-12	64.3600	64.6900	63.0900	63.0900	+14.688%	4	7,576	-90.252%
2026-02-03	55.0100	55.0100	55.0100	55.0100	+7.546%	1	7,578	-88.820%
2026-02-02	51.9000	51.9000	50.9300	51.1500	-6.661%	1,504	7,578	-87.977%
2026-01-30	52.5000	54.8000	52.5000	54.8000	-2.664%	2	7,575	-88.777%
2026-01-29	56.3000	56.3000	56.3000	56.3000	+14.664%	1	7,575	-89.076%
2026-01-28	49.1000	49.1000	49.1000	49.1000	-0.507%	1	7,575	-87.475%
2026-01-27	49.3500	49.3500	49.3500	49.3500	-2.605%	1	7,575	-87.538%
2026-01-26	51.3600	51.3600	50.6700	50.6700	-3.375%	792	7,574	-87.863%
2026-01-23	52.0600	52.4400	52.0600	52.4400	+1.060%	2,275	7,516	-88.272%
2026-01-13	52.6100	52.6100	51.8900	51.8900	+2.146%	59	5,360	-88.148%
2026-01-12	51.8600	52.2500	50.8000	50.8000	-0.994%	85	5,356	-87.894%
2026-01-09	51.2900	51.3100	51.2900	51.3100	-2.211%	3	5,347	-88.014%
2026-01-07	52.5100	52.5300	52.3600	52.4700	-10.415%	76	5,345	-88.279%
2026-01-02	58.5700	58.5700	58.5700	58.5700	+3.298%	1	5,273	-89.500%
2025-12-31	56.7000	56.7000	56.7000	56.7000	+4.883%	5	5,272	-89.153%
2025-12-30	54.0600	54.0600	54.0600	54.0600	+0.278%	2,475	5,272	-88.624%
2025-12-29	53.9100	53.9100	53.9100	53.9100	+2.529%	1	2,799	-88.592%
2025-12-24	52.5800	52.5800	52.5800	52.5800	-2.881%	1	2,798	-88.304%
2025-12-23	54.1400	54.1400	54.1400	54.1400	-1.653%	1	2,798	-88.641%
2025-12-22	55.0500	55.0500	55.0500	55.0500	-3.776%	1	2,797	-88.828%
2025-12-19	57.7600	57.7600	57.2100	57.2100	-4.443%	3	2,796	-89.250%
2025-12-16	62.0000	62.0000	59.8700	59.8700	-1.205%	36	2,796	-89.728%
2025-12-01	60.6000	60.6000	60.6000	60.6000	-20.639%	1	2,780	-89.851%
2025-11-20	76.3600	76.3600	76.3600	76.3600	+25.283%	3	2,779	-91.946%
2025-11-12	61.0500	61.8200	60.5700	60.9500	+0.977%	201	2,782	-89.910%
2025-11-11	61.3900	62.0600	59.9700	60.3600	+1.156%	240	2,586	-89.811%
2025-11-10	59.6700	59.6700	59.6700	59.6700	-15.875%	2	2,353	-89.693%
2025-11-07	70.9300	70.9300	70.9300	70.9300	+20.876%	3	2,352	-91.329%
2025-11-05	60.0700	60.0700	58.6800	58.6800	-4.352%	2	2,349	-89.519%
2025-11-04	59.4900	61.8000	59.1200	61.3500	-15.379%	227	2,349	-89.976%
2025-10-16	72.5000	72.5000	72.5000	72.5000	+6.352%	1	2,138	-91.517%
2025-10-15	68.1000	68.1700	68.1000	68.1700	-3.305%	2	2,139	-90.978%
2025-10-14	70.5000	70.5000	70.5000	70.5000	+11.568%	1	2,138	-91.277%
2025-10-08	64.1300	64.1300	63.1900	63.1900	-3.261%	1,513	2,137	-90.267%
2025-10-07	62.7000	65.6900	62.5600	65.3200	+3.535%	640	310	-90.585%
2025-10-06	63.2700	63.4200	63.0500	63.0900	-3.043%	166	310	-90.252%
2025-10-03	63.8700	65.5300	63.8700	65.0700	-4.182%	422	227	-90.549%
2025-09-30	67.5800	67.9100	67.5800	67.9100	+1.404%	2	37	-90.944%
2025-09-29	67.1700	67.4300	66.9700	66.9700	+0.345%	8	37	-90.817%
2025-09-22	66.7400	66.7400	66.7400	66.7400	-1.272%	10	34	-90.785%
2025-09-18	67.4500	67.6300	67.4500	67.6000	-5.863%	3	34	-90.902%
2025-09-12	71.9000	71.9000	71.8100	71.8100	-5.201%	2	37	-91.436%
2025-09-09	75.7800	75.7800	75.7500	75.7500	-4.669%	2	36	-91.881%
2025-09-05	79.5300	79.5300	79.4600	79.4600	-0.226%	2	36	-92.260%
2025-09-04	81.0400	81.1800	79.4900	79.6400	-4.071%	4	35	-92.278%
2025-09-03	83.0300	83.0300	83.0200	83.0200	+1.096%	51	33	-92.592%
2025-08-29	83.0300	83.0400	82.1200	82.1200	+4.518%	6	11	-92.511%
2025-08-28	78.5400	78.5700	78.5400	78.5700	-10.645%	2	11	-92.173%
2025-08-21	86.2200	87.9300	86.2200	87.9300	+2.125%	2	10	-93.006%
2025-08-20	86.6700	86.6700	86.1000	86.1000	+11.298%	2	10	-92.857%
2025-08-15	77.6400	77.6400	76.9800	77.3600	-7.707%	11	10	-92.050%
2025-07-28	83.9900	83.9900	83.8200	83.8200	-2.603%	2	3	-92.663%
2025-07-24	87.1200	87.1200	86.0600	86.0600	-33.800%	4	2	-92.854%
2025-01-28	129.8600	130.0000	129.8600	130.0000	0.000%	2	2	-95.269%