Dark

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

EOD

Aug 6, 2026

17.23+5.061%(+0.83)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.6600	17.8300	17.2300	17.2300	+5.061%	37	9,248	0.000%
2026-08-05	15.9500	16.4300	15.9100	16.4000	-0.786%	46	9,247	+5.061%
2026-08-04	18.4900	18.4900	16.4300	16.5300	-22.028%	1,019	9,242	+4.235%
2026-08-03	22.1100	22.1100	21.2000	21.2000	-15.906%	42	9,385	-18.726%
2026-07-31	24.7100	27.2800	24.6600	25.2100	-6.003%	13	9,387	-31.654%
2026-07-30	27.8000	27.8000	26.8200	26.8200	-25.396%	41	9,380	-35.757%
2026-07-29	29.6700	35.9500	29.6700	35.9500	+19.435%	273	9,381	-52.072%
2026-07-28	33.0100	33.3500	29.5900	30.1000	+6.248%	1,042	8,309	-42.757%
2026-07-27	26.5600	30.6900	26.5600	28.3300	+2.422%	167	8,317	-39.181%
2026-07-24	28.8600	29.8600	27.1000	27.6600	+2.444%	11	8,333	-37.708%
2026-07-23	26.9200	29.1600	26.4900	27.0000	+16.279%	4,660	8,328	-36.185%
2026-07-22	23.8700	23.8700	22.9700	23.2200	+0.738%	8	3,860	-25.797%
2026-07-21	24.3800	24.3800	22.9400	23.0500	-12.524%	923	3,973	-25.249%
2026-07-20	25.7600	26.3500	25.0200	26.3500	-5.691%	212	4,214	-34.611%
2026-07-17	29.7900	30.4700	26.9500	27.9400	+19.147%	327	4,328	-38.332%
2026-07-16	23.8000	24.3000	22.4700	23.4500	+4.037%	101	4,145	-26.525%
2026-07-15	21.3200	23.6900	21.3200	22.5400	+1.623%	23	4,141	-23.558%
2026-07-14	21.6000	22.1800	21.6000	22.1800	-7.967%	2	4,124	-22.317%
2026-07-13	22.4600	24.3900	22.4600	24.1000	+8.559%	38	4,123	-28.506%
2026-07-10	22.3700	22.7600	22.0500	22.2000	+0.226%	13	4,107	-22.387%
2026-07-09	22.6500	22.6500	22.1500	22.1500	-10.901%	4	4,101	-22.212%
2026-07-08	26.0700	27.7100	24.8600	24.8600	+3.154%	781	4,104	-30.692%
2026-07-07	24.5100	26.4400	24.1000	24.1000	+8.559%	179	3,748	-28.506%
2026-07-06	23.1000	23.1000	22.2000	22.2000	-17.040%	12	3,854	-22.387%
2026-07-02	22.5000	26.7600	22.5000	26.7600	+18.146%	143	3,817	-35.613%
2026-07-01	22.6500	23.0800	21.5000	22.6500	+7.857%	868	3,817	-23.929%
2026-06-30	22.9600	23.1100	21.0000	21.0000	-10.979%	874	3,486	-17.952%
2026-06-29	26.2600	26.2600	23.5000	23.5900	-14.807%	140	2,683	-26.961%
2026-06-26	30.2500	30.2500	26.5200	27.6900	+6.500%	15	2,664	-37.775%
2026-06-25	25.2000	27.0300	25.2000	26.0000	0.000%	21	2,659	-33.731%
2026-06-24	28.7100	30.2800	26.0000	26.0000	-8.932%	53	2,673	-33.731%
2026-06-23	28.4300	29.0800	27.1000	28.5500	+26.383%	58	2,681	-39.650%
2026-06-22	21.0800	23.0000	21.0800	22.5900	+0.893%	185	2,649	-23.727%
2026-06-18	22.7800	22.7800	22.3500	22.3900	-11.850%	95	2,638	-23.046%
2026-06-17	23.5000	25.5000	23.1600	25.4000	+14.776%	27	2,638	-32.165%
2026-06-16	21.4000	22.3000	21.4000	22.1300	+5.885%	25	2,638	-22.142%
2026-06-15	21.3300	21.3300	19.9400	20.9000	-19.429%	233	2,596	-17.560%
2026-06-12	27.5000	27.5000	25.7900	25.9400	-8.372%	84	2,596	-33.577%
2026-06-11	31.5000	31.9300	28.3100	28.3100	-11.170%	13	2,596	-39.138%
2026-06-10	29.1800	33.2800	28.6900	31.8700	-0.375%	253	2,592	-45.937%
2026-06-09	27.0000	33.2600	26.9000	31.9900	+22.193%	141	2,420	-46.139%
2026-06-08	26.6500	27.2400	25.0700	26.1800	-3.323%	155	2,453	-34.186%
2026-06-05	22.9500	27.4900	22.9500	27.0800	+28.341%	57	2,432	-36.374%
2026-06-04	22.5000	22.5000	21.1000	21.1000	-0.047%	9	2,441	-18.341%
2026-06-03	21.2000	21.4700	20.7800	21.1100	+2.976%	82	2,445	-18.380%
2026-06-02	20.7500	20.7500	20.2300	20.5000	+2.398%	14	2,433	-15.951%
2026-06-01	20.5300	20.7000	19.8600	20.0200	-3.098%	157	2,432	-13.936%
2026-05-29	21.1000	21.1100	20.5500	20.6600	-2.501%	17	2,277	-16.602%
2026-05-28	21.3700	21.3700	21.1200	21.1900	-6.775%	7	2,277	-18.688%
2026-05-27	22.8300	22.9700	22.7100	22.7300	+1.609%	14	2,272	-24.197%
2026-05-26	22.2800	22.8000	22.2500	22.3700	-5.850%	614	2,271	-22.977%
2026-05-22	24.3100	24.4100	23.7600	23.7600	-5.074%	224	1,843	-27.483%
2026-05-21	26.7000	26.8000	25.0300	25.0300	-7.331%	8	1,753	-31.163%
2026-05-20	27.3300	27.3300	27.0100	27.0100	-4.558%	4	1,753	-36.209%
2026-05-19	29.6200	29.6200	27.4700	28.3000	+2.760%	253	1,694	-39.117%
2026-05-18	27.6700	28.7700	27.3000	27.5400	+1.549%	295	1,694	-37.436%
2026-05-15	28.7900	28.7900	27.1000	27.1200	+5.361%	107	1,694	-36.468%
2026-05-14	26.4000	27.0300	25.7100	25.7400	-6.672%	210	1,579	-33.061%
2026-05-13	28.0500	28.1600	27.5800	27.5800	-4.897%	8	1,377	-37.527%
2026-05-12	29.2500	29.9400	29.0000	29.0000	+7.687%	39	1,377	-40.586%
2026-05-11	27.1000	27.2100	26.7500	26.9300	-0.259%	5	1,377	-36.019%
2026-05-08	28.3200	28.4800	27.0000	27.0000	-10.655%	22	1,358	-36.185%
2026-05-07	30.2900	31.0000	29.3500	30.2200	-1.596%	120	1,357	-42.985%
2026-05-06	31.9500	31.9500	30.7100	30.7100	-8.328%	18	1,345	-43.894%
2026-05-05	33.2300	33.6400	33.2300	33.5000	-6.110%	25	1,339	-48.567%
2026-05-04	34.8100	36.9200	34.5000	35.6800	+1.421%	21	1,335	-51.710%
2026-05-01	35.4900	35.4900	34.5900	35.1800	-4.011%	64	1,300	-51.023%
2026-04-30	39.5100	40.2600	36.6400	36.6500	-7.891%	90	1,300	-52.988%
2026-04-29	40.4600	41.1900	39.7900	39.7900	-2.619%	19	1,304	-56.698%
2026-04-28	42.0700	42.5900	40.8600	40.8600	+3.548%	47	1,310	-57.832%
2026-04-27	39.4600	39.5700	39.4400	39.4600	+1.544%	41	1,323	-56.336%
2026-04-24	40.8000	41.1100	38.8600	38.8600	-9.984%	49	1,306	-55.661%
2026-04-23	42.7100	45.3300	41.2500	43.1700	+3.774%	37	1,269	-60.088%
2026-04-22	42.9800	42.9800	41.6000	41.6000	-7.039%	51	1,267	-58.582%
2026-04-21	43.8800	46.0200	43.5200	44.7500	+0.970%	38	1,206	-61.497%
2026-04-20	45.0300	45.3200	44.3200	44.3200	+1.141%	23	1,206	-61.124%
2026-04-17	44.1800	44.5200	43.0300	43.8200	-7.883%	31	1,189	-60.680%
2026-04-16	48.2500	49.1100	46.8200	47.5700	-3.607%	121	1,182	-63.780%
2026-04-15	50.8500	50.8500	49.3000	49.3500	-5.078%	1,156	1,187	-65.086%
2026-04-14	52.2600	52.2600	51.9900	51.9900	-21.513%	2	526	-66.859%
2026-04-09	65.6600	66.2400	65.2800	66.2400	+2.602%	351	527	-73.989%
2026-04-08	64.2300	64.5600	64.2200	64.5600	-8.008%	45	723	-73.312%
2026-03-18	70.1800	70.1800	70.1800	70.1800	+8.857%	1	740	-75.449%
2026-03-02	64.5100	64.5600	64.4700	64.4700	-0.800%	8	743	-73.274%
2026-02-20	65.6100	65.6400	64.8300	64.9900	-5.442%	9	743	-73.488%
2026-02-19	68.6300	68.7300	68.6300	68.7300	-1.293%	2	747	-74.931%
2026-02-13	68.0500	69.6300	68.0500	69.6300	+13.812%	10	743	-75.255%
2026-02-09	61.2800	61.2800	61.1800	61.1800	-2.904%	10	744	-71.837%
2026-02-03	57.2800	63.0100	57.2800	63.0100	+17.798%	14	739	-72.655%
2026-01-28	53.4900	53.4900	53.4900	53.4900	-0.280%	1	738	-67.788%
2026-01-27	54.5800	54.5800	53.3800	53.6400	-19.363%	11	737	-67.878%
2026-01-20	66.5200	66.5200	66.5200	66.5200	+19.211%	1	738	-74.098%
2026-01-12	55.8000	55.8000	55.8000	55.8000	-6.045%	1	737	-69.122%
2026-01-08	59.5800	59.6100	59.3900	59.3900	+5.432%	6	737	-70.988%
2026-01-07	56.4400	56.4400	56.3300	56.3300	-2.627%	2	737	-69.412%
2025-12-26	57.8500	57.8500	57.8500	57.8500	-3.293%	2	737	-70.216%
2025-12-22	59.8200	59.8200	59.8200	59.8200	-15.556%	1	740	-71.197%
2025-12-17	70.8400	70.8400	70.8400	70.8400	+6.080%	1	740	-75.678%
2025-12-15	66.7800	66.7800	66.7800	66.7800	+9.944%	1	740	-74.199%
2025-12-05	60.7400	60.7400	60.7400	60.7400	-1.779%	1	739	-71.633%
2025-12-03	61.8400	61.8400	61.8400	61.8400	-4.094%	1	738	-72.138%
2025-12-02	64.4800	64.4800	64.4800	64.4800	-9.944%	1	737	-73.279%
2025-11-25	71.6000	71.6000	71.6000	71.6000	-4.188%	2	737	-75.936%
2025-11-14	74.2900	74.7300	74.2900	74.7300	+8.054%	2	735	-76.944%
2025-11-13	69.1600	69.1600	69.1600	69.1600	+7.142%	2	735	-75.087%
2025-11-12	64.6300	64.6300	64.5500	64.5500	-0.891%	2	734	-73.308%
2025-11-11	65.3600	66.9300	64.8100	65.1300	+1.623%	800	734	-73.545%
2025-11-10	64.4500	64.4800	63.8500	64.0900	-0.156%	212	334	-73.116%
2025-11-05	64.5200	64.5200	64.1900	64.1900	+5.697%	205	229	-73.158%
2025-10-30	60.7300	60.7300	60.7300	60.7300	+3.124%	1	45	-71.629%
2025-10-29	58.8900	58.8900	58.8900	58.8900	-20.376%	1	44	-70.742%
2025-10-14	73.9600	73.9600	73.9600	73.9600	+8.478%	2	43	-76.704%
2025-10-07	68.1700	68.1800	68.1700	68.1800	-1.701%	2	42	-74.729%
2025-10-03	69.4600	69.4600	69.3600	69.3600	+0.115%	2	42	-75.159%
2025-10-02	69.4700	69.4700	69.2800	69.2800	-6.315%	4	41	-75.130%
2025-09-30	73.2000	73.9500	73.2000	73.9500	+1.733%	4	45	-76.700%
2025-09-29	72.6200	72.6900	72.6200	72.6900	+1.338%	12	46	-76.297%
2025-09-23	71.5800	71.7300	71.5800	71.7300	-2.195%	2	40	-75.979%
2025-09-18	73.6700	73.7700	73.3400	73.3400	-11.125%	4	39	-76.507%
2025-09-09	82.3500	82.5200	82.3500	82.5200	-6.988%	2	41	-79.120%
2025-09-04	88.6700	88.7200	88.6700	88.7200	-1.804%	2	40	-80.579%
2025-09-03	90.2800	90.4700	90.2800	90.3500	-2.461%	51	39	-80.930%
2025-08-20	93.6100	93.6100	92.5600	92.6300	+3.313%	6	13	-81.399%
2025-08-19	89.5300	89.6600	89.5300	89.6600	+5.001%	2	9	-80.783%
2025-08-18	85.2200	85.3900	85.2200	85.3900	+1.703%	2	8	-79.822%
2025-08-15	83.3600	83.9700	83.3600	83.9600	+2.241%	6	7	-79.478%
2025-08-14	81.9500	82.1200	81.9500	82.1200	-8.725%	2	2	-79.019%
2025-08-07	89.9100	89.9700	89.9100	89.9700	-35.352%	2	1	-80.849%
2024-12-30	137.5800	139.1700	137.4400	139.1700	0.000%	31	0	-87.619%