Dark

QQQ20261218P650
QQQ Dec 18 2026 650.00 Put (QQQ261218P00650000)
option OPRA

EOD

Sep 24, 2026

6.42+0.312%(+0.02)3,002

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.8400	7.1900	6.2400	6.4200	+0.312%	3,002	33,699	0.000%
2026-09-23	5.7500	6.7000	5.7500	6.4000	+10.535%	680	31,954	+0.312%
2026-09-22	6.1200	6.1200	5.5900	5.7900	-8.819%	669	31,491	+10.881%
2026-09-21	7.2100	7.2100	6.1800	6.3500	-22.561%	1,620	31,594	+1.102%
2026-09-18	9.0100	9.4800	8.1400	8.2000	-11.543%	623	30,925	-21.707%
2026-09-17	9.2800	9.8800	9.1400	9.2700	-21.904%	1,882	30,877	-30.744%
2026-09-16	11.0800	13.4100	10.6000	11.8700	-2.785%	1,016	30,825	-45.914%
2026-09-15	11.2700	12.3500	11.1400	12.2100	+7.388%	924	30,708	-47.420%
2026-09-14	13.1900	13.2200	10.7500	11.3700	+8.183%	2,250	30,400	-43.536%
2026-09-11	10.8000	10.9700	10.0200	10.5100	-14.553%	1,057	30,089	-38.915%
2026-09-10	12.7400	12.7700	11.6200	12.3000	+13.051%	1,571	29,944	-47.805%
2026-09-09	10.7300	11.2500	10.3200	10.8800	+5.121%	2,733	29,607	-40.993%
2026-09-08	9.7700	10.7300	9.7700	10.3500	+1.970%	2,582	27,378	-37.971%
2026-09-04	9.8600	10.1500	9.3900	10.1500	-0.490%	1,471	29,526	-36.749%
2026-09-03	11.2100	11.2100	10.0000	10.2000	-13.265%	1,653	29,526	-37.059%
2026-09-02	12.5300	12.7400	11.5600	11.7600	-5.845%	484	28,830	-45.408%
2026-09-01	12.4100	12.6800	11.0800	12.4900	+20.910%	387	28,846	-48.599%
2026-08-31	11.2000	11.5200	10.3300	10.3300	-5.662%	342	28,865	-37.851%
2026-08-28	10.8700	11.5000	10.0500	10.9500	+1.483%	414	28,790	-41.370%
2026-08-27	11.8300	12.1200	10.6600	10.7900	-15.373%	335	28,617	-40.500%
2026-08-26	13.3200	13.7000	12.7000	12.7500	-4.135%	368	28,695	-49.647%
2026-08-25	13.2700	14.0400	13.0200	13.3000	-6.667%	566	28,774	-51.729%
2026-08-24	14.5400	15.5700	13.9700	14.2500	+3.411%	391	28,625	-54.947%
2026-08-21	14.4000	14.6700	13.4400	13.7800	-7.703%	12,786	28,122	-53.411%
2026-08-20	14.5700	15.4000	14.0500	14.9300	+8.188%	1,670	32,252	-56.999%
2026-08-19	13.5800	14.8000	13.4600	13.8000	-1.429%	287	31,198	-53.478%
2026-08-18	13.9300	14.5200	13.5800	14.0000	+14.660%	1,358	31,177	-54.143%
2026-08-17	11.4800	12.2100	11.3800	12.2100	+2.176%	158	30,670	-47.420%
2026-08-14	11.8000	12.6000	11.8000	11.9500	-0.084%	4,272	29,133	-46.276%
2026-08-13	12.8300	12.8300	11.8800	11.9600	-8.212%	7,113	27,872	-46.321%
2026-08-12	12.6500	13.5700	12.6500	13.0300	-9.199%	180	22,339	-50.729%
2026-08-11	14.7900	14.7900	14.0200	14.3500	0.000%	466	22,370	-55.261%
2026-08-10	14.3500	14.6400	13.7900	14.3500	+0.985%	256	22,556	-55.261%
2026-08-07	14.9000	15.1800	14.2100	14.2100	-11.519%	434	22,526	-54.821%
2026-08-06	16.8400	16.8700	15.9000	16.0600	+1.325%	1,703	22,636	-60.025%
2026-08-05	15.3700	15.8500	14.9700	15.8500	+1.929%	1,644	21,778	-59.495%
2026-08-04	18.4600	18.4600	15.4300	15.5500	-22.211%	1,085	21,742	-58.714%
2026-08-03	22.9400	23.5000	19.8200	19.9900	-16.008%	1,704	21,336	-67.884%
2026-07-31	23.2400	26.5600	22.3000	23.8000	+3.433%	710	21,084	-73.025%
2026-07-30	28.5400	28.7900	23.0000	23.0100	-32.522%	1,447	20,914	-72.099%
2026-07-29	30.3900	34.3900	27.0100	34.1000	+20.282%	1,724	21,232	-81.173%
2026-07-28	28.9000	31.3200	28.0000	28.3500	+4.613%	2,804	19,418	-77.354%
2026-07-27	25.2500	29.4100	25.0000	27.1000	-2.867%	957	18,456	-76.310%
2026-07-24	26.2500	28.5000	25.9000	27.9000	+2.876%	7,221	17,234	-76.989%
2026-07-23	25.4400	27.7400	24.5100	27.1200	+22.217%	307	15,174	-76.327%
2026-07-22	23.0400	23.0400	21.6800	22.1900	+1.556%	456	15,189	-71.068%
2026-07-21	22.4400	23.4200	21.6400	21.8500	-12.635%	4,490	15,368	-70.618%
2026-07-20	23.1900	25.0500	22.7700	25.0100	-4.506%	2,079	15,657	-74.330%
2026-07-17	26.7000	28.7400	24.5500	26.1900	+12.500%	509	15,671	-75.487%
2026-07-16	21.6300	23.6000	21.4000	23.2800	+13.839%	266	15,508	-72.423%
2026-07-15	20.0400	22.6500	20.0400	20.4500	-1.160%	345	15,375	-68.606%
2026-07-14	21.3100	21.9000	20.4000	20.6900	-9.095%	808	15,354	-68.971%
2026-07-13	21.6400	23.2000	20.9000	22.7600	+14.372%	165	15,225	-71.793%
2026-07-10	21.2000	21.6600	19.8500	19.9000	-4.967%	2,007	15,119	-67.739%
2026-07-09	22.4400	22.9400	20.9000	20.9400	-10.894%	141	13,790	-69.341%
2026-07-08	24.5800	26.9300	23.5000	23.5000	-3.689%	1,709	13,827	-72.681%
2026-07-07	23.4000	25.6900	23.0600	24.4000	+16.746%	395	13,134	-73.689%
2026-07-06	22.6600	22.6600	20.7200	20.9000	-14.624%	57	13,230	-69.282%
2026-07-02	21.0200	26.0400	21.0200	24.4800	+14.607%	459	12,906	-73.775%
2026-07-01	21.7200	22.1500	20.4500	21.3600	+3.841%	998	12,906	-69.944%
2026-06-30	21.0000	21.5000	20.0000	20.5700	-8.578%	110	12,202	-68.789%
2026-06-29	25.4100	25.7400	22.3700	22.5000	-13.727%	543	12,072	-71.467%
2026-06-26	26.5300	26.8300	25.2600	26.0800	-0.115%	51	11,841	-75.383%
2026-06-25	23.1900	26.8200	23.1900	26.1100	+4.315%	54	11,853	-75.412%
2026-06-24	26.9000	28.7800	25.0300	25.0300	-7.262%	169	11,863	-74.351%
2026-06-23	28.1800	28.1800	25.3500	26.9900	+25.012%	314	11,867	-76.213%
2026-06-22	20.3000	22.0200	19.7900	21.5900	+2.371%	178	12,010	-70.264%
2026-06-18	22.0000	22.0000	20.9700	21.0900	-14.059%	38	11,954	-69.559%
2026-06-17	21.5400	24.5400	21.5400	24.5400	+10.193%	66	11,954	-73.839%
2026-06-16	20.1200	22.2700	19.8300	22.2700	+12.079%	83	11,954	-71.172%
2026-06-15	20.1700	20.2100	19.0600	19.8700	-19.879%	335	11,817	-67.690%
2026-06-12	26.3100	26.5200	24.5000	24.8000	-6.203%	120	11,817	-74.113%
2026-06-11	30.8000	31.7100	25.5000	26.4400	-17.142%	1,657	11,817	-75.719%
2026-06-10	29.4300	32.4100	27.6300	31.9100	+17.316%	1,044	10,765	-79.881%
2026-06-09	23.7500	34.2800	23.6700	27.2000	+9.677%	233	10,074	-76.397%
2026-06-08	25.1100	26.0900	23.9200	24.8000	-16.358%	444	10,062	-74.113%
2026-06-05	22.4000	29.6500	22.4000	29.6500	+47.219%	228	9,990	-78.347%
2026-06-04	21.7000	21.7000	20.1200	20.1400	+0.050%	123	10,005	-68.123%
2026-06-03	19.3800	20.5000	19.3800	20.1300	+3.763%	144	9,992	-68.107%
2026-06-02	19.5500	19.8200	19.3200	19.4000	-0.257%	129	9,951	-66.907%
2026-06-01	19.6200	19.9400	18.9400	19.4500	-0.410%	127	9,915	-66.992%
2026-05-29	20.0100	20.0600	19.4000	19.5300	-4.452%	200	9,915	-67.127%
2026-05-28	21.4800	21.5800	20.1200	20.4400	-4.709%	43	9,731	-68.591%
2026-05-27	21.0700	21.8300	21.0700	21.4500	+0.374%	33	9,705	-70.070%
2026-05-26	21.4100	21.7100	21.2000	21.3700	-7.967%	161	9,690	-69.958%
2026-05-22	23.2700	23.2700	22.6200	23.2200	-3.008%	71	9,666	-72.351%
2026-05-21	25.5700	25.6300	23.6200	23.9400	-3.894%	537	9,643	-73.183%
2026-05-20	26.1000	26.6300	24.7400	24.9100	-8.419%	1,292	9,643	-74.227%
2026-05-19	27.3400	28.3800	26.3800	27.2000	+3.817%	80	8,268	-76.397%
2026-05-18	26.3000	27.7900	26.1300	26.2000	-3.035%	211	8,268	-75.496%
2026-05-15	27.3700	27.3900	25.8600	27.0200	+10.016%	4,381	8,268	-76.240%
2026-05-14	25.2500	25.5000	24.5600	24.5600	-4.287%	214	3,917	-73.860%
2026-05-13	26.4000	27.1500	25.3700	25.6600	-3.823%	150	3,984	-74.981%
2026-05-12	25.1400	28.6000	25.1400	26.6800	+3.012%	821	3,984	-75.937%
2026-05-11	25.8200	26.0900	25.1900	25.9000	-0.385%	399	3,984	-75.212%
2026-05-08	27.2400	27.2400	26.0000	26.0000	-9.408%	129	3,840	-75.308%
2026-05-07	29.0000	29.1800	27.9400	28.7000	-1.476%	75	3,914	-77.631%
2026-05-06	30.7000	30.7000	29.1300	29.1300	-9.026%	243	3,908	-77.961%
2026-05-05	31.8900	32.2400	31.6800	32.0200	-6.319%	630	3,920	-79.950%
2026-05-04	33.5000	35.0200	32.5700	34.1800	+1.244%	324	3,518	-81.217%
2026-05-01	33.2700	33.7600	32.8300	33.7600	-3.377%	193	3,293	-80.983%
2026-04-30	37.4100	38.6000	34.9400	34.9400	-8.294%	233	3,293	-81.626%
2026-04-29	39.4800	39.4800	37.8700	38.1000	-2.707%	369	3,162	-83.150%
2026-04-28	40.5800	40.5800	38.9600	39.1600	+5.752%	607	3,000	-83.606%
2026-04-27	37.6000	38.4000	36.9400	37.0300	-1.490%	84	2,574	-82.663%
2026-04-24	38.8900	39.4500	37.4600	37.5900	-8.895%	98	2,547	-82.921%
2026-04-23	40.3700	42.9500	39.4200	41.2600	+4.747%	28	2,547	-84.440%
2026-04-22	41.2000	41.4800	39.2700	39.3900	-8.182%	157	2,565	-83.701%
2026-04-21	42.0000	44.1400	41.5100	42.9000	+0.846%	87	2,503	-85.035%
2026-04-20	42.2500	44.0000	42.2500	42.5400	+1.868%	47	2,478	-84.908%
2026-04-17	42.5300	42.9000	41.0400	41.7600	-8.200%	319	2,463	-84.626%
2026-04-16	45.7700	47.0500	44.7100	45.4900	-1.216%	166	2,509	-85.887%
2026-04-15	48.6100	48.6100	46.0500	46.0500	-6.687%	164	2,515	-86.059%
2026-04-14	50.4000	50.5100	49.0300	49.3500	-10.354%	11	2,416	-86.991%
2026-04-13	56.6000	56.6000	55.0500	55.0500	-5.801%	2	2,414	-88.338%
2026-04-10	56.7000	58.7000	56.7000	58.4400	-36.458%	30	2,414	-89.014%
2026-03-30	91.9700	91.9700	91.9700	91.9700	+19.706%	3	2,442	-93.019%
2026-03-26	76.8300	76.8300	76.8300	76.8300	+2.659%	10	2,442	-91.644%
2026-03-25	74.8400	74.8400	74.8400	74.8400	-2.080%	10	2,442	-91.422%
2026-03-24	76.4300	76.4300	76.4300	76.4300	-7.358%	1	2,432	-91.600%
2026-03-20	82.5000	82.5000	82.5000	82.5000	+15.368%	2	2,433	-92.218%
2026-03-19	71.5000	71.5100	71.5000	71.5100	+5.597%	1,600	2,433	-91.022%
2026-03-18	67.6100	67.7200	67.6100	67.7200	+1.758%	2,003	3,195	-90.520%
2026-03-16	67.4000	67.4000	66.5500	66.5500	+9.188%	3	4,390	-90.353%
2026-03-10	62.0000	62.0000	60.9500	60.9500	-14.034%	2	4,390	-89.467%
2026-03-09	68.4800	70.9000	68.4800	70.9000	-2.476%	1,602	4,390	-90.945%
2026-03-03	71.2700	72.7000	71.2700	72.7000	+12.209%	2	3,194	-91.169%
2026-03-02	64.7900	64.7900	64.7900	64.7900	+1.504%	1	3,192	-90.091%
2026-02-27	63.8300	63.8300	63.8300	63.8300	-6.243%	1	3,191	-89.942%
2026-02-23	68.0800	68.0800	68.0800	68.0800	+5.534%	2,000	3,191	-90.570%
2026-02-18	64.4900	64.5100	64.4900	64.5100	-4.881%	2	2,428	-90.048%
2026-02-12	66.5700	67.8200	66.5400	67.8200	+15.537%	4	2,427	-90.534%
2026-02-09	58.6600	58.9400	58.6400	58.7000	-5.139%	5	2,428	-89.063%
2026-02-04	61.3700	61.8800	61.0400	61.8800	+3.202%	2,002	2,425	-89.625%
2026-02-03	57.9900	59.9600	57.9900	59.9600	+10.363%	2	3,190	-89.293%
2026-02-02	53.9800	54.3300	53.8700	54.3300	-3.841%	7	3,190	-88.183%
2026-01-29	56.5000	56.5000	56.5000	56.5000	+10.244%	1	3,189	-88.637%
2026-01-28	51.2500	51.2500	51.2500	51.2500	-0.214%	1	3,195	-87.473%
2026-01-27	51.1100	51.3600	51.1100	51.3600	-3.131%	2	3,195	-87.500%
2026-01-26	53.0000	53.0200	53.0000	53.0200	-6.950%	5	3,195	-87.891%
2026-01-22	56.7900	56.9800	56.7900	56.9800	-3.013%	524	3,195	-88.733%
2026-01-21	62.0500	62.0500	58.7500	58.7500	-8.489%	2	3,219	-89.072%
2026-01-20	63.0100	64.2000	63.0100	64.2000	+14.479%	2	3,219	-90.000%
2026-01-16	56.1400	56.5100	55.8000	56.0800	-5.748%	206	3,049	-88.552%
2026-01-14	59.5000	59.5000	59.5000	59.5000	+8.815%	1	3,049	-89.210%
2026-01-13	54.6800	54.6800	54.6800	54.6800	+0.997%	1	3,049	-88.259%
2026-01-12	54.6700	54.6700	54.1400	54.1400	+1.083%	1,004	3,048	-88.142%
2026-01-09	54.8700	54.8700	53.5500	53.5600	-1.199%	3	2,547	-88.013%
2026-01-07	54.9000	54.9000	53.8400	54.2100	-4.861%	17	2,546	-88.157%
2026-01-06	57.5000	57.5000	56.9800	56.9800	-0.645%	11	2,541	-88.733%
2026-01-05	57.8500	57.9000	57.3500	57.3500	+0.297%	7	2,542	-88.806%
2025-12-31	57.1800	57.1800	57.1800	57.1800	+0.882%	8	2,542	-88.772%
2025-12-29	57.4000	57.4000	56.6800	56.6800	+2.625%	10	2,542	-88.673%
2025-12-26	54.5900	55.2300	54.5900	55.2300	+0.546%	11	2,540	-88.376%
2025-12-24	55.2000	55.2000	54.9300	54.9300	-4.136%	9	2,542	-88.312%
2025-12-22	57.9000	57.9000	57.1100	57.3000	-10.859%	34	2,542	-88.796%
2025-12-18	64.2800	64.2800	64.2800	64.2800	+2.438%	30	2,540	-90.012%
2025-12-12	62.7500	62.7500	62.7500	62.7500	+5.997%	1	2,526	-89.769%
2025-12-08	57.4800	59.2500	57.4800	59.2000	+1.544%	13	2,526	-89.155%
2025-12-05	57.6100	58.3000	57.0400	58.3000	-4.801%	2,004	2,521	-88.988%
2025-12-04	60.0000	61.2400	60.0000	61.2400	+2.237%	4	730	-89.517%
2025-12-03	61.2300	61.2300	59.9000	59.9000	-5.476%	10	726	-89.282%
2025-12-01	63.2100	63.3700	63.2100	63.3700	-8.159%	2	716	-89.869%
2025-11-25	69.0000	69.0000	69.0000	69.0000	-5.609%	3	715	-90.696%
2025-11-24	73.1000	73.1000	73.1000	73.1000	-10.951%	1	715	-91.218%
2025-11-21	82.2100	82.2100	82.0900	82.0900	+10.932%	5	716	-92.179%
2025-11-20	74.0000	74.0000	74.0000	74.0000	-2.696%	1	718	-91.324%
2025-11-19	75.8000	76.0500	75.8000	76.0500	-3.977%	10	717	-91.558%
2025-11-18	79.0100	80.0600	78.6500	79.2000	+15.083%	9	719	-91.894%
2025-11-17	71.0000	71.0000	68.6500	68.8200	-2.036%	5	721	-90.671%
2025-11-13	64.8500	70.5000	64.8500	70.2500	+8.999%	4	720	-90.861%
2025-11-12	64.4600	64.4600	64.3400	64.4500	+2.709%	6	718	-90.039%
2025-11-11	62.7600	62.7600	62.7500	62.7500	+2.549%	2	715	-89.769%
2025-11-10	61.7500	62.0500	61.1900	61.1900	-15.014%	441	715	-89.508%
2025-11-07	71.3200	73.3500	71.3200	72.0000	+6.952%	16	532	-91.083%
2025-11-06	67.3200	67.3200	67.3200	67.3200	+9.126%	1	533	-90.463%
2025-11-05	62.4300	62.5400	61.6900	61.6900	-2.033%	98	534	-89.593%
2025-11-04	62.1400	62.9700	62.1400	62.9700	+6.278%	5	443	-89.805%
2025-10-30	59.2500	59.2500	59.2500	59.2500	+5.240%	1	439	-89.165%
2025-10-28	56.4300	56.4300	56.3000	56.3000	-3.397%	191	438	-88.597%
2025-10-27	58.2800	58.2800	58.2800	58.2800	-5.190%	1	265	-88.984%
2025-10-24	61.4700	61.4700	61.4700	61.4700	-9.603%	1	265	-89.556%
2025-10-22	68.0000	68.0000	68.0000	68.0000	+4.023%	1	265	-90.559%
2025-10-21	65.3700	65.3700	65.3700	65.3700	+0.989%	1	266	-90.179%
2025-10-20	64.7300	64.7300	64.7300	64.7300	-5.074%	1	265	-90.082%
2025-10-16	68.1900	68.1900	68.1900	68.1900	-2.558%	1	264	-90.585%
2025-10-15	70.0000	70.0000	69.9800	69.9800	-4.137%	11	264	-90.826%
2025-10-14	73.0000	73.0000	73.0000	73.0000	+11.809%	4	253	-91.205%
2025-10-10	65.4700	65.4700	65.2900	65.2900	+0.446%	9	249	-90.167%
2025-10-09	65.0000	65.0000	65.0000	65.0000	-2.270%	1	242	-90.123%
2025-10-08	66.9000	66.9000	66.0700	66.5100	-2.076%	216	241	-90.347%
2025-10-07	65.2500	68.1900	65.2500	67.9200	+3.505%	19	254	-90.548%
2025-10-06	65.5100	65.6200	65.0600	65.6200	-3.528%	4	254	-90.216%
2025-10-03	67.9600	68.0200	67.9600	68.0200	+2.163%	2	250	-90.562%
2025-10-02	66.5700	66.5800	66.5700	66.5800	-1.567%	2	250	-90.357%
2025-10-01	68.8700	68.8700	67.6400	67.6400	-4.799%	3	252	-90.509%
2025-09-30	70.7300	71.0500	70.7300	71.0500	+1.835%	2	249	-90.964%
2025-09-29	69.0900	70.2100	69.0900	69.7700	+1.780%	13	249	-90.798%
2025-09-23	68.5500	68.5500	68.5500	68.5500	-1.011%	2	251	-90.635%
2025-09-19	69.9700	70.4200	69.2500	69.2500	-2.629%	16	249	-90.729%
2025-09-18	70.3400	71.5900	70.0900	71.1200	-5.826%	211	241	-90.973%
2025-09-17	75.4500	75.7700	75.4500	75.5200	+3.015%	4	42	-91.499%
2025-09-15	73.2600	73.3100	73.2600	73.3100	-8.580%	2	41	-91.243%
2025-09-09	80.6900	80.6900	80.1900	80.1900	-1.740%	2	40	-91.994%
2025-09-05	80.0100	83.7900	80.0100	81.6100	-3.898%	5	40	-92.133%
2025-09-04	85.0900	85.0900	84.9200	84.9200	-1.141%	2	38	-92.440%
2025-09-03	86.5900	86.7800	85.9000	85.9000	+4.769%	12	37	-92.526%
2025-08-28	81.9400	81.9900	81.9400	81.9900	-7.627%	2	32	-92.170%
2025-08-20	88.4700	88.7900	88.4200	88.7600	+3.329%	4	31	-92.767%
2025-08-19	82.9000	85.9000	82.9000	85.9000	+6.483%	4	28	-92.526%
2025-08-15	80.6100	80.6700	80.6100	80.6700	+2.308%	4	26	-92.042%
2025-08-13	78.8300	78.8700	78.8300	78.8500	-8.367%	20	24	-91.858%
2025-08-07	86.3100	86.3100	86.0500	86.0500	-5.574%	2	24	-92.539%
2025-07-24	91.1300	91.1300	91.1300	91.1300	+0.908%	1	24	-92.955%
2025-07-21	89.9800	90.7700	89.9800	90.3100	-22.845%	56	23	-92.891%
2025-06-12	117.0500	117.0500	117.0500	117.0500	-13.283%	1	1	-94.515%
2025-01-28	134.9800	134.9800	134.9800	134.9800	+0.529%	1	31	-95.244%
2024-12-30	132.6800	134.2700	132.5400	134.2700	-32.919%	31	31	-95.219%
2024-08-09	200.2600	200.2600	200.1600	200.1600	-5.326%	4	0	-96.793%
2024-08-08	212.6100	212.6100	211.4200	211.4200	+10.732%	2	0	-96.963%
2024-08-01	190.9300	190.9300	190.9300	190.9300	-6.228%	1	0	-96.638%
2024-03-04	203.6100	203.6100	203.6100	203.6100	0.000%	2	0	-96.847%