Dark

QQQ20261218P655
QQQ Dec 18 2026 655.00 Put (QQQ261218P00655000)
option OPRA

EOD

Sep 24, 2026

6.83-0.727%(-0.05)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.7400	7.7400	6.8300	6.8300	-0.727%	261	24,203	0.000%
2026-09-23	6.3000	7.1800	6.3000	6.8800	+11.147%	57	23,972	-0.727%
2026-09-22	6.4900	6.4900	6.0100	6.1900	-7.474%	1,013	23,976	+10.339%
2026-09-21	7.6600	7.6600	6.6500	6.6900	-23.630%	219	24,062	+2.093%
2026-09-18	9.4500	10.1500	8.7600	8.7600	-12.048%	255	24,023	-22.032%
2026-09-17	10.0500	10.5700	9.8500	9.9600	-22.248%	410	23,984	-31.426%
2026-09-16	11.9300	14.2500	11.6400	12.8100	-1.462%	239	24,224	-46.682%
2026-09-15	12.4100	13.0300	12.2800	13.0000	+11.016%	280	24,327	-47.462%
2026-09-14	14.1000	14.1700	11.5600	11.7100	+5.022%	379	24,336	-41.674%
2026-09-11	11.7900	11.7900	10.7800	11.1500	-15.976%	1,640	24,313	-38.744%
2026-09-10	13.5400	13.8000	12.5400	13.2700	+13.613%	199	23,583	-48.531%
2026-09-09	11.4600	12.2000	11.0500	11.6800	+9.774%	14,275	23,581	-41.524%
2026-09-08	11.3800	11.3800	10.6400	10.6400	-0.188%	9	11,905	-35.808%
2026-09-04	10.5100	10.7100	10.1700	10.6600	-3.003%	77	11,911	-35.929%
2026-09-03	12.1300	12.1300	10.7500	10.9900	-12.500%	129	11,911	-37.853%
2026-09-02	13.6700	13.6700	12.4400	12.5600	-5.422%	45	11,907	-45.621%
2026-09-01	13.4500	13.5200	11.8600	13.2800	+19.640%	134	11,888	-48.569%
2026-08-31	12.1500	12.2900	11.1000	11.1000	-8.567%	142	11,818	-38.468%
2026-08-28	11.6200	12.1400	10.8000	12.1400	+5.657%	95	11,767	-43.740%
2026-08-27	12.8000	12.8000	11.4900	11.4900	-16.376%	56	11,741	-40.557%
2026-08-26	14.2000	14.3900	13.7100	13.7400	-4.384%	135	11,744	-50.291%
2026-08-25	14.0400	15.0000	13.9400	14.3700	-5.274%	2,630	10,935	-52.470%
2026-08-24	16.2200	16.5500	15.0500	15.1700	+3.762%	118	9,867	-54.977%
2026-08-21	15.6600	15.7600	14.6200	14.6200	-10.252%	37	9,890	-53.283%
2026-08-20	15.6700	16.2900	15.2400	16.2900	+11.347%	83	9,889	-58.072%
2026-08-19	15.4500	15.6200	14.5700	14.6300	-1.746%	177	9,872	-53.315%
2026-08-18	15.1000	15.1000	14.4900	14.8900	+15.785%	63	9,747	-54.130%
2026-08-17	12.0100	12.9200	12.0100	12.8600	+2.063%	19	9,749	-46.890%
2026-08-14	12.6100	13.5200	12.6000	12.6000	-1.793%	666	9,744	-45.794%
2026-08-13	13.2100	13.2100	12.6800	12.8300	-7.298%	10	9,273	-46.765%
2026-08-12	13.7000	14.5100	13.5500	13.8400	-9.837%	99	9,271	-50.650%
2026-08-11	15.3400	15.4700	14.9800	15.3500	+2.333%	74	9,252	-55.505%
2026-08-10	15.0200	15.2700	14.7200	15.0000	-1.639%	181	9,251	-54.467%
2026-08-07	15.7800	16.3800	15.2500	15.2500	-11.492%	52	9,261	-55.213%
2026-08-06	17.6600	17.8300	17.2300	17.2300	+5.061%	37	9,248	-60.360%
2026-08-05	15.9500	16.4300	15.9100	16.4000	-0.786%	46	9,247	-58.354%
2026-08-04	18.4900	18.4900	16.4300	16.5300	-22.028%	1,019	9,242	-58.681%
2026-08-03	22.1100	22.1100	21.2000	21.2000	-15.906%	42	9,385	-67.783%
2026-07-31	24.7100	27.2800	24.6600	25.2100	-6.003%	13	9,387	-72.908%
2026-07-30	27.8000	27.8000	26.8200	26.8200	-25.396%	41	9,380	-74.534%
2026-07-29	29.6700	35.9500	29.6700	35.9500	+19.435%	273	9,381	-81.001%
2026-07-28	33.0100	33.3500	29.5900	30.1000	+6.248%	1,042	8,309	-77.309%
2026-07-27	26.5600	30.6900	26.5600	28.3300	+2.422%	167	8,317	-75.891%
2026-07-24	28.8600	29.8600	27.1000	27.6600	+2.444%	11	8,333	-75.307%
2026-07-23	26.9200	29.1600	26.4900	27.0000	+16.279%	4,660	8,328	-74.704%
2026-07-22	23.8700	23.8700	22.9700	23.2200	+0.738%	8	3,860	-70.586%
2026-07-21	24.3800	24.3800	22.9400	23.0500	-12.524%	923	3,973	-70.369%
2026-07-20	25.7600	26.3500	25.0200	26.3500	-5.691%	212	4,214	-74.080%
2026-07-17	29.7900	30.4700	26.9500	27.9400	+19.147%	327	4,328	-75.555%
2026-07-16	23.8000	24.3000	22.4700	23.4500	+4.037%	101	4,145	-70.874%
2026-07-15	21.3200	23.6900	21.3200	22.5400	+1.623%	23	4,141	-69.698%
2026-07-14	21.6000	22.1800	21.6000	22.1800	-7.967%	2	4,124	-69.206%
2026-07-13	22.4600	24.3900	22.4600	24.1000	+8.559%	38	4,123	-71.660%
2026-07-10	22.3700	22.7600	22.0500	22.2000	+0.226%	13	4,107	-69.234%
2026-07-09	22.6500	22.6500	22.1500	22.1500	-10.901%	4	4,101	-69.165%
2026-07-08	26.0700	27.7100	24.8600	24.8600	+3.154%	781	4,104	-72.526%
2026-07-07	24.5100	26.4400	24.1000	24.1000	+8.559%	179	3,748	-71.660%
2026-07-06	23.1000	23.1000	22.2000	22.2000	-17.040%	12	3,854	-69.234%
2026-07-02	22.5000	26.7600	22.5000	26.7600	+18.146%	143	3,817	-74.477%
2026-07-01	22.6500	23.0800	21.5000	22.6500	+7.857%	868	3,817	-69.845%
2026-06-30	22.9600	23.1100	21.0000	21.0000	-10.979%	874	3,486	-67.476%
2026-06-29	26.2600	26.2600	23.5000	23.5900	-14.807%	140	2,683	-71.047%
2026-06-26	30.2500	30.2500	26.5200	27.6900	+6.500%	15	2,664	-75.334%
2026-06-25	25.2000	27.0300	25.2000	26.0000	0.000%	21	2,659	-73.731%
2026-06-24	28.7100	30.2800	26.0000	26.0000	-8.932%	53	2,673	-73.731%
2026-06-23	28.4300	29.0800	27.1000	28.5500	+26.383%	58	2,681	-76.077%
2026-06-22	21.0800	23.0000	21.0800	22.5900	+0.893%	185	2,649	-69.765%
2026-06-18	22.7800	22.7800	22.3500	22.3900	-11.850%	95	2,638	-69.495%
2026-06-17	23.5000	25.5000	23.1600	25.4000	+14.776%	27	2,638	-73.110%
2026-06-16	21.4000	22.3000	21.4000	22.1300	+5.885%	25	2,638	-69.137%
2026-06-15	21.3300	21.3300	19.9400	20.9000	-19.429%	233	2,596	-67.321%
2026-06-12	27.5000	27.5000	25.7900	25.9400	-8.372%	84	2,596	-73.670%
2026-06-11	31.5000	31.9300	28.3100	28.3100	-11.170%	13	2,596	-75.874%
2026-06-10	29.1800	33.2800	28.6900	31.8700	-0.375%	253	2,592	-78.569%
2026-06-09	27.0000	33.2600	26.9000	31.9900	+22.193%	141	2,420	-78.650%
2026-06-08	26.6500	27.2400	25.0700	26.1800	-3.323%	155	2,453	-73.911%
2026-06-05	22.9500	27.4900	22.9500	27.0800	+28.341%	57	2,432	-74.778%
2026-06-04	22.5000	22.5000	21.1000	21.1000	-0.047%	9	2,441	-67.630%
2026-06-03	21.2000	21.4700	20.7800	21.1100	+2.976%	82	2,445	-67.646%
2026-06-02	20.7500	20.7500	20.2300	20.5000	+2.398%	14	2,433	-66.683%
2026-06-01	20.5300	20.7000	19.8600	20.0200	-3.098%	157	2,432	-65.884%
2026-05-29	21.1000	21.1100	20.5500	20.6600	-2.501%	17	2,277	-66.941%
2026-05-28	21.3700	21.3700	21.1200	21.1900	-6.775%	7	2,277	-67.768%
2026-05-27	22.8300	22.9700	22.7100	22.7300	+1.609%	14	2,272	-69.952%
2026-05-26	22.2800	22.8000	22.2500	22.3700	-5.850%	614	2,271	-69.468%
2026-05-22	24.3100	24.4100	23.7600	23.7600	-5.074%	224	1,843	-71.254%
2026-05-21	26.7000	26.8000	25.0300	25.0300	-7.331%	8	1,753	-72.713%
2026-05-20	27.3300	27.3300	27.0100	27.0100	-4.558%	4	1,753	-74.713%
2026-05-19	29.6200	29.6200	27.4700	28.3000	+2.760%	253	1,694	-75.866%
2026-05-18	27.6700	28.7700	27.3000	27.5400	+1.549%	295	1,694	-75.200%
2026-05-15	28.7900	28.7900	27.1000	27.1200	+5.361%	107	1,694	-74.816%
2026-05-14	26.4000	27.0300	25.7100	25.7400	-6.672%	210	1,579	-73.465%
2026-05-13	28.0500	28.1600	27.5800	27.5800	-4.897%	8	1,377	-75.236%
2026-05-12	29.2500	29.9400	29.0000	29.0000	+7.687%	39	1,377	-76.448%
2026-05-11	27.1000	27.2100	26.7500	26.9300	-0.259%	5	1,377	-74.638%
2026-05-08	28.3200	28.4800	27.0000	27.0000	-10.655%	22	1,358	-74.704%
2026-05-07	30.2900	31.0000	29.3500	30.2200	-1.596%	120	1,357	-77.399%
2026-05-06	31.9500	31.9500	30.7100	30.7100	-8.328%	18	1,345	-77.760%
2026-05-05	33.2300	33.6400	33.2300	33.5000	-6.110%	25	1,339	-79.612%
2026-05-04	34.8100	36.9200	34.5000	35.6800	+1.421%	21	1,335	-80.858%
2026-05-01	35.4900	35.4900	34.5900	35.1800	-4.011%	64	1,300	-80.586%
2026-04-30	39.5100	40.2600	36.6400	36.6500	-7.891%	90	1,300	-81.364%
2026-04-29	40.4600	41.1900	39.7900	39.7900	-2.619%	19	1,304	-82.835%
2026-04-28	42.0700	42.5900	40.8600	40.8600	+3.548%	47	1,310	-83.284%
2026-04-27	39.4600	39.5700	39.4400	39.4600	+1.544%	41	1,323	-82.691%
2026-04-24	40.8000	41.1100	38.8600	38.8600	-9.984%	49	1,306	-82.424%
2026-04-23	42.7100	45.3300	41.2500	43.1700	+3.774%	37	1,269	-84.179%
2026-04-22	42.9800	42.9800	41.6000	41.6000	-7.039%	51	1,267	-83.582%
2026-04-21	43.8800	46.0200	43.5200	44.7500	+0.970%	38	1,206	-84.737%
2026-04-20	45.0300	45.3200	44.3200	44.3200	+1.141%	23	1,206	-84.589%
2026-04-17	44.1800	44.5200	43.0300	43.8200	-7.883%	31	1,189	-84.414%
2026-04-16	48.2500	49.1100	46.8200	47.5700	-3.607%	121	1,182	-85.642%
2026-04-15	50.8500	50.8500	49.3000	49.3500	-5.078%	1,156	1,187	-86.160%
2026-04-14	52.2600	52.2600	51.9900	51.9900	-21.513%	2	526	-86.863%
2026-04-09	65.6600	66.2400	65.2800	66.2400	+2.602%	351	527	-89.689%
2026-04-08	64.2300	64.5600	64.2200	64.5600	-8.008%	45	723	-89.421%
2026-03-18	70.1800	70.1800	70.1800	70.1800	+8.857%	1	740	-90.268%
2026-03-02	64.5100	64.5600	64.4700	64.4700	-0.800%	8	743	-89.406%
2026-02-20	65.6100	65.6400	64.8300	64.9900	-5.442%	9	743	-89.491%
2026-02-19	68.6300	68.7300	68.6300	68.7300	-1.293%	2	747	-90.063%
2026-02-13	68.0500	69.6300	68.0500	69.6300	+13.812%	10	743	-90.191%
2026-02-09	61.2800	61.2800	61.1800	61.1800	-2.904%	10	744	-88.836%
2026-02-03	57.2800	63.0100	57.2800	63.0100	+17.798%	14	739	-89.160%
2026-01-28	53.4900	53.4900	53.4900	53.4900	-0.280%	1	738	-87.231%
2026-01-27	54.5800	54.5800	53.3800	53.6400	-19.363%	11	737	-87.267%
2026-01-20	66.5200	66.5200	66.5200	66.5200	+19.211%	1	738	-89.732%
2026-01-12	55.8000	55.8000	55.8000	55.8000	-6.045%	1	737	-87.760%
2026-01-08	59.5800	59.6100	59.3900	59.3900	+5.432%	6	737	-88.500%
2026-01-07	56.4400	56.4400	56.3300	56.3300	-2.627%	2	737	-87.875%
2025-12-26	57.8500	57.8500	57.8500	57.8500	-3.293%	2	737	-88.194%
2025-12-22	59.8200	59.8200	59.8200	59.8200	-15.556%	1	740	-88.582%
2025-12-17	70.8400	70.8400	70.8400	70.8400	+6.080%	1	740	-90.359%
2025-12-15	66.7800	66.7800	66.7800	66.7800	+9.944%	1	740	-89.772%
2025-12-05	60.7400	60.7400	60.7400	60.7400	-1.779%	1	739	-88.755%
2025-12-03	61.8400	61.8400	61.8400	61.8400	-4.094%	1	738	-88.955%
2025-12-02	64.4800	64.4800	64.4800	64.4800	-9.944%	1	737	-89.408%
2025-11-25	71.6000	71.6000	71.6000	71.6000	-4.188%	2	737	-90.461%
2025-11-14	74.2900	74.7300	74.2900	74.7300	+8.054%	2	735	-90.860%
2025-11-13	69.1600	69.1600	69.1600	69.1600	+7.142%	2	735	-90.124%
2025-11-12	64.6300	64.6300	64.5500	64.5500	-0.891%	2	734	-89.419%
2025-11-11	65.3600	66.9300	64.8100	65.1300	+1.623%	800	734	-89.513%
2025-11-10	64.4500	64.4800	63.8500	64.0900	-0.156%	212	334	-89.343%
2025-11-05	64.5200	64.5200	64.1900	64.1900	+5.697%	205	229	-89.360%
2025-10-30	60.7300	60.7300	60.7300	60.7300	+3.124%	1	45	-88.753%
2025-10-29	58.8900	58.8900	58.8900	58.8900	-20.376%	1	44	-88.402%
2025-10-14	73.9600	73.9600	73.9600	73.9600	+8.478%	2	43	-90.765%
2025-10-07	68.1700	68.1800	68.1700	68.1800	-1.701%	2	42	-89.982%
2025-10-03	69.4600	69.4600	69.3600	69.3600	+0.115%	2	42	-90.153%
2025-10-02	69.4700	69.4700	69.2800	69.2800	-6.315%	4	41	-90.141%
2025-09-30	73.2000	73.9500	73.2000	73.9500	+1.733%	4	45	-90.764%
2025-09-29	72.6200	72.6900	72.6200	72.6900	+1.338%	12	46	-90.604%
2025-09-23	71.5800	71.7300	71.5800	71.7300	-2.195%	2	40	-90.478%
2025-09-18	73.6700	73.7700	73.3400	73.3400	-11.125%	4	39	-90.687%
2025-09-09	82.3500	82.5200	82.3500	82.5200	-6.988%	2	41	-91.723%
2025-09-04	88.6700	88.7200	88.6700	88.7200	-1.804%	2	40	-92.302%
2025-09-03	90.2800	90.4700	90.2800	90.3500	-2.461%	51	39	-92.441%
2025-08-20	93.6100	93.6100	92.5600	92.6300	+3.313%	6	13	-92.627%
2025-08-19	89.5300	89.6600	89.5300	89.6600	+5.001%	2	9	-92.382%
2025-08-18	85.2200	85.3900	85.2200	85.3900	+1.703%	2	8	-92.001%
2025-08-15	83.3600	83.9700	83.3600	83.9600	+2.241%	6	7	-91.865%
2025-08-14	81.9500	82.1200	81.9500	82.1200	-8.725%	2	2	-91.683%
2025-08-07	89.9100	89.9700	89.9100	89.9700	-35.352%	2	1	-92.409%
2024-12-30	137.5800	139.1700	137.4400	139.1700	0.000%	31	0	-95.092%