Dark

QQQ20261218P660
QQQ Dec 18 2026 660.00 Put (QQQ261218P00660000)
option OPRA

EOD

Sep 24, 2026

7.57+0.265%(+0.02)546

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.3000	8.3200	7.2300	7.5700	+0.265%	546	201,051	0.000%
2026-09-23	6.6100	7.7700	6.6100	7.5500	+13.024%	467	201,076	+0.265%
2026-09-22	7.0000	7.0100	6.4700	6.6800	-8.242%	431	201,018	+13.323%
2026-09-21	8.2400	8.3200	7.1000	7.2800	-22.963%	1,363	201,188	+3.984%
2026-09-18	10.5000	11.0000	9.4500	9.4500	-12.256%	863	201,552	-19.894%
2026-09-17	10.8600	11.3800	10.6600	10.7700	-21.329%	257	201,656	-29.712%
2026-09-16	12.9400	15.3700	12.1000	13.6900	-0.581%	592	203,187	-44.704%
2026-09-15	13.3400	14.1900	13.0300	13.7700	+5.115%	6,892	200,749	-45.025%
2026-09-14	15.3000	15.3000	12.4100	13.1000	+8.354%	1,339	197,467	-42.214%
2026-09-11	12.6800	12.7500	11.6000	12.0900	-14.498%	403	197,294	-37.386%
2026-09-10	14.7900	14.7900	13.5000	14.1400	+13.392%	672	197,246	-46.464%
2026-09-09	12.3900	12.9600	11.9200	12.4700	+5.143%	1,742	197,115	-39.294%
2026-09-08	11.4500	12.3200	11.4300	11.8600	+1.715%	252	196,782	-36.172%
2026-09-04	11.3900	11.7200	10.9600	11.6600	-1.186%	415	196,709	-35.077%
2026-09-03	12.7600	12.9700	11.5500	11.8000	-12.137%	677	196,709	-35.847%
2026-09-02	14.3400	14.7500	13.3500	13.4300	-5.556%	177	196,392	-43.634%
2026-09-01	14.3000	14.3800	12.9500	14.2200	+18.797%	330	196,497	-46.765%
2026-08-31	13.0000	13.0000	11.9700	11.9700	-5.822%	94	196,376	-36.759%
2026-08-28	12.3700	13.2300	11.6000	12.7100	+2.915%	538	196,362	-40.441%
2026-08-27	13.7000	13.7600	12.3500	12.3500	-16.835%	546	196,204	-38.704%
2026-08-26	15.2800	15.4700	14.4000	14.8500	-3.005%	253	196,014	-49.024%
2026-08-25	15.0900	15.9000	14.9300	15.3100	-5.958%	200	196,398	-50.555%
2026-08-24	17.0100	17.7500	15.7900	16.2800	+3.628%	3,649	196,484	-53.501%
2026-08-21	15.9800	16.9500	15.2800	15.7100	-7.751%	209	196,821	-51.814%
2026-08-20	16.5500	17.5300	16.1700	17.0300	+8.264%	620	196,952	-55.549%
2026-08-19	16.2500	16.8400	15.3500	15.7300	-1.871%	314	196,898	-51.875%
2026-08-18	15.8600	16.3200	15.4800	16.0300	+16.075%	669	196,949	-52.776%
2026-08-17	13.0000	13.8300	12.9300	13.8100	+2.677%	166	196,612	-45.185%
2026-08-14	13.4000	14.4000	13.3500	13.4500	-1.103%	243	196,609	-43.717%
2026-08-13	13.8800	13.9600	13.4700	13.6000	-7.609%	342	196,577	-44.338%
2026-08-12	14.5200	15.4500	14.3700	14.7200	-8.854%	218	196,687	-48.573%
2026-08-11	16.0000	16.6400	16.0000	16.1500	-1.102%	390	196,660	-53.127%
2026-08-10	16.4900	16.6600	15.6500	16.3300	+1.240%	262	196,438	-53.644%
2026-08-07	16.9100	17.5000	16.1300	16.1300	-10.884%	273	196,439	-53.069%
2026-08-06	19.6900	20.0000	17.8300	18.1000	-0.275%	2,143	196,398	-58.177%
2026-08-05	17.4600	18.1500	16.9500	18.1500	+1.227%	377	195,648	-58.292%
2026-08-04	19.6500	20.0200	17.4700	17.9300	-20.664%	380	195,616	-57.780%
2026-08-03	26.8600	26.8600	22.2000	22.6000	-16.697%	272	195,646	-66.504%
2026-07-31	25.3000	30.1800	24.8300	27.1300	-3.107%	560	195,547	-72.097%
2026-07-30	32.4000	32.4000	28.0000	28.0000	-26.316%	305	195,354	-72.964%
2026-07-29	32.3400	38.0000	30.2200	38.0000	+19.309%	394	195,334	-80.079%
2026-07-28	33.8500	35.0600	30.9400	31.8500	+4.563%	1,458	195,410	-76.232%
2026-07-27	28.1100	32.3200	28.1100	30.4600	-3.086%	3,145	194,395	-75.148%
2026-07-24	31.3200	31.6400	28.5000	31.4300	+5.293%	114	195,974	-75.915%
2026-07-23	28.4400	30.7100	27.2800	29.8500	+21.292%	669	195,928	-74.640%
2026-07-22	25.5300	25.5300	24.1100	24.6100	+2.243%	407	195,542	-69.240%
2026-07-21	24.8900	26.0000	24.0700	24.0700	-14.036%	82	195,298	-68.550%
2026-07-20	25.6000	28.0200	25.5300	28.0000	-1.995%	74	195,333	-72.964%
2026-07-17	29.9000	31.5000	27.0000	28.5700	+11.167%	146	195,327	-73.504%
2026-07-16	24.4100	26.6100	23.8700	25.7000	+10.159%	80	195,332	-70.545%
2026-07-15	22.0700	24.9400	22.0700	23.3300	+1.435%	10,149	195,365	-67.553%
2026-07-14	23.5500	23.8200	22.6500	23.0000	-8.730%	30	195,371	-67.087%
2026-07-13	23.8600	25.6200	23.4400	25.2000	+15.174%	43	195,377	-69.960%
2026-07-10	23.2700	23.3500	21.8600	21.8800	-6.094%	127	195,390	-65.402%
2026-07-09	23.7000	23.7900	23.1900	23.3000	-11.508%	58	195,237	-67.511%
2026-07-08	27.1500	29.8400	26.3300	26.3300	-1.275%	1,077	195,208	-71.250%
2026-07-07	25.2200	28.1100	25.2200	26.6700	+15.856%	1,441	195,478	-71.616%
2026-07-06	25.0000	25.0000	22.8900	23.0200	-14.867%	84	195,569	-67.116%
2026-07-02	23.1700	28.9900	23.1700	27.0400	+12.667%	277	195,623	-72.004%
2026-07-01	24.2700	24.2700	22.4400	24.0000	+7.383%	1,058	195,623	-68.458%
2026-06-30	24.8000	24.8000	22.1900	22.3500	-9.952%	110	195,597	-66.130%
2026-06-29	26.8900	29.3900	24.6500	24.8200	-16.962%	193	195,544	-69.500%
2026-06-26	29.3500	30.0100	27.8300	29.8900	+4.877%	515	195,441	-74.674%
2026-06-25	28.9400	31.0000	27.3700	28.5000	-4.523%	1,652	195,483	-73.439%
2026-06-24	29.0500	31.5900	27.6300	29.8500	+0.168%	1,595	195,766	-74.640%
2026-06-23	29.0400	30.5200	27.9000	29.8000	+26.593%	511	195,238	-74.597%
2026-06-22	22.1700	24.1200	22.0300	23.5400	+2.526%	228	194,933	-67.842%
2026-06-18	23.4800	24.4000	22.9600	22.9600	-14.647%	170	194,635	-67.030%
2026-06-17	23.7600	27.2200	23.7600	26.9000	+10.246%	118	194,635	-71.859%
2026-06-16	22.0000	24.4000	21.8500	24.4000	+11.927%	224	194,635	-68.975%
2026-06-15	22.8100	23.0000	21.1000	21.8000	-19.468%	56	194,510	-65.275%
2026-06-12	29.1900	29.4800	27.0000	27.0700	-5.018%	222	194,510	-72.035%
2026-06-11	33.8100	34.7500	28.3900	28.5000	-18.734%	304	194,510	-73.439%
2026-06-10	31.8900	35.4500	30.1400	35.0700	+18.680%	145	194,463	-78.415%
2026-06-09	26.2000	37.4700	25.6400	29.5500	+7.650%	364	194,471	-74.382%
2026-06-08	27.1500	28.4200	26.2700	27.4500	-15.225%	178	194,380	-72.423%
2026-06-05	24.0400	32.3800	24.0400	32.3800	+44.877%	323	194,367	-76.621%
2026-06-04	23.5000	23.5000	22.0000	22.3500	+0.857%	1,169	194,217	-66.130%
2026-06-03	22.0800	22.2500	21.6500	22.1600	+3.551%	69	193,544	-65.839%
2026-06-02	21.4800	21.8000	21.1800	21.4000	-0.326%	207	193,530	-64.626%
2026-06-01	22.0000	22.0000	20.9800	21.4700	+0.609%	88	193,497	-64.741%
2026-05-29	21.8900	22.5300	21.3100	21.3400	-5.029%	42	193,464	-64.527%
2026-05-28	23.3600	23.8500	22.1000	22.4700	-4.220%	91,242	193,447	-66.311%
2026-05-27	22.9900	24.3100	22.9900	23.4600	+0.471%	101,599	102,507	-67.732%
2026-05-26	23.7600	24.0600	23.3300	23.3500	-8.611%	630	3,993	-67.580%
2026-05-22	25.1200	25.7400	24.8500	25.5500	-2.889%	95	3,908	-70.372%
2026-05-21	27.8300	27.8300	26.3100	26.3100	-4.639%	12	3,890	-71.228%
2026-05-20	28.5700	29.1000	27.5900	27.5900	-7.385%	29	3,890	-72.563%
2026-05-19	31.1500	31.1500	28.9100	29.7900	+2.547%	192	3,842	-74.589%
2026-05-18	29.2300	30.1500	28.5000	29.0500	-3.456%	39	3,842	-73.941%
2026-05-15	29.8000	30.3800	28.6300	30.0900	+10.951%	32	3,842	-74.842%
2026-05-14	27.9200	27.9200	26.8500	27.1200	-4.440%	445	3,845	-72.087%
2026-05-13	29.1000	30.0900	28.0200	28.3800	-2.708%	165	3,437	-73.326%
2026-05-12	29.2300	31.7300	29.1700	29.1700	+2.423%	1,653	3,437	-74.049%
2026-05-11	28.0100	28.5900	27.6800	28.4800	+1.352%	233	3,437	-73.420%
2026-05-08	30.2200	30.2200	28.1000	28.1000	-10.850%	38	2,705	-73.060%
2026-05-07	31.4300	32.2400	30.6600	31.5200	-1.654%	20	2,700	-75.984%
2026-05-06	33.6500	33.6500	32.0500	32.0500	-8.481%	578	2,698	-76.381%
2026-05-05	35.1800	35.4000	34.8100	35.0200	-6.037%	30	2,376	-78.384%
2026-05-04	36.4600	37.8900	35.8200	37.2700	+1.140%	37	2,373	-79.689%
2026-05-01	37.5000	37.5000	36.0400	36.8500	-4.385%	313	2,166	-79.457%
2026-04-30	40.7000	42.1100	38.4900	38.5400	-10.247%	440	2,166	-80.358%
2026-04-29	42.6000	43.1200	41.6300	42.9400	-0.556%	41	2,232	-82.371%
2026-04-28	44.2000	44.2000	43.1800	43.1800	+5.704%	6	2,225	-82.469%
2026-04-27	41.4000	42.1800	40.8200	40.8500	-0.729%	62	2,224	-81.469%
2026-04-24	42.4500	42.6800	41.0000	41.1500	-7.983%	73	2,201	-81.604%
2026-04-23	44.4200	44.7700	44.1600	44.7200	+2.241%	7	2,151	-83.072%
2026-04-22	45.0500	45.0500	43.7400	43.7400	-7.232%	471	2,148	-82.693%
2026-04-21	46.0100	48.4600	45.5400	47.1500	+1.093%	48	1,699	-83.945%
2026-04-20	48.0000	48.0000	46.6400	46.6400	+1.634%	50	1,699	-83.769%
2026-04-17	46.3000	46.6800	45.1600	45.8900	-7.349%	1,103	1,704	-83.504%
2026-04-16	50.5000	50.8300	49.0400	49.5300	-8.734%	78	1,087	-84.716%
2026-04-14	55.9000	55.9000	54.0000	54.2700	-14.723%	5	1,042	-86.051%
2026-04-10	63.6500	63.6500	63.6300	63.6400	-2.721%	181	1,037	-88.105%
2026-04-09	65.4200	65.4200	65.4200	65.4200	-38.149%	5	1,053	-88.429%
2026-03-30	105.7700	105.7700	105.7700	105.7700	+21.435%	1	1,053	-92.843%
2026-03-26	87.1000	87.1000	87.1000	87.1000	+7.306%	1	1,054	-91.309%
2026-03-25	81.1700	81.1700	81.1700	81.1700	-0.903%	1	1,055	-90.674%
2026-03-24	83.7000	83.9600	81.9100	81.9100	-6.730%	16	1,055	-90.758%
2026-03-20	87.8200	87.8200	87.8200	87.8200	+23.551%	2	1,055	-91.380%
2026-03-17	71.0500	71.0800	71.0500	71.0800	-1.999%	3	1,057	-89.350%
2026-03-16	72.5300	72.5300	72.5300	72.5300	+10.497%	1	1,057	-89.563%
2026-03-04	65.5400	65.7600	65.5400	65.6400	-5.500%	140	1,057	-88.467%
2026-02-26	69.4600	69.4600	69.4600	69.4600	-6.439%	1	1,173	-89.102%
2026-02-24	74.3300	74.3300	74.2400	74.2400	+0.596%	2	1,172	-89.803%
2026-02-23	71.5400	73.8000	71.5300	73.8000	+4.149%	5	1,172	-89.743%
2026-02-20	70.7700	70.8600	70.7700	70.8600	-1.951%	2	1,170	-89.317%
2026-02-19	71.0200	72.2700	70.9900	72.2700	+6.624%	348	1,170	-89.525%
2026-02-06	69.7900	69.7900	67.7800	67.7800	+15.311%	2	1,170	-88.832%
2026-02-02	58.4300	58.7800	57.9900	58.7800	+5.303%	6	1,170	-87.121%
2026-01-28	54.3400	55.8200	54.3400	55.8200	-3.659%	2	1,169	-86.439%
2026-01-26	57.9400	57.9400	57.9400	57.9400	-16.453%	1	1,168	-86.935%
2026-01-20	69.3500	69.3500	69.3500	69.3500	+19.138%	1	1,168	-89.084%
2026-01-12	58.0300	58.2100	58.0300	58.2100	-7.603%	140	1,168	-86.995%
2026-01-05	63.0000	63.0000	63.0000	63.0000	+5.298%	1	1,028	-87.984%
2025-12-26	59.8300	59.8300	59.8300	59.8300	-7.698%	1	1,028	-87.347%
2025-12-19	65.8400	65.8400	64.8200	64.8200	-12.583%	5	1,027	-88.322%
2025-12-17	68.4400	74.1500	68.4400	74.1500	+4.393%	35	1,026	-89.791%
2025-12-16	71.0300	71.0300	71.0300	71.0300	+4.043%	1	1,012	-89.343%
2025-12-15	68.2700	68.2700	68.2700	68.2700	+0.530%	1	1,012	-88.912%
2025-12-12	67.9100	67.9100	67.9100	67.9100	+6.576%	1	1,011	-88.853%
2025-12-08	62.3500	63.7200	62.3500	63.7200	-2.120%	87	1,010	-88.120%
2025-12-04	64.8800	65.1000	64.8800	65.1000	-15.168%	3	931	-88.372%
2025-11-17	76.5200	76.7400	76.5200	76.7400	+12.029%	2	932	-90.136%
2025-11-12	67.4300	69.6200	67.4300	68.5000	+1.271%	19	932	-88.949%
2025-11-11	67.9900	69.4400	67.3300	67.6400	+2.345%	962	922	-88.808%
2025-11-10	69.5500	69.5500	66.0900	66.0900	-1.696%	819	445	-88.546%
2025-11-05	67.2800	67.2800	67.2300	67.2300	+7.809%	2	36	-88.740%
2025-10-30	62.2900	62.3600	62.2900	62.3600	+1.663%	14	37	-87.861%
2025-10-28	61.6700	61.6700	61.3400	61.3400	-2.387%	4	27	-87.659%
2025-10-27	63.0500	63.0500	62.8400	62.8400	-9.583%	3	25	-87.954%
2025-10-21	70.2500	70.2500	69.5000	69.5000	-9.846%	2	25	-89.108%
2025-10-13	76.7800	77.0900	76.7800	77.0900	+9.054%	2	24	-90.180%
2025-10-08	70.9000	70.9000	70.6900	70.6900	-5.872%	4	23	-89.291%
2025-09-30	75.8700	76.3300	75.1000	75.1000	-0.793%	12	21	-89.920%
2025-09-29	75.5000	75.7000	75.5000	75.7000	-0.539%	2	14	-90.000%
2025-09-23	74.7100	76.1100	74.7100	76.1100	-9.220%	3	14	-90.054%
2025-09-17	83.8500	83.8500	83.8400	83.8400	-2.273%	2	12	-90.971%
2025-09-09	85.8400	85.8400	85.7900	85.7900	-14.270%	2	12	-91.176%
2025-09-02	99.9500	100.0700	99.9500	100.0700	+10.392%	2	12	-92.435%
2025-08-25	90.5000	90.6500	90.5000	90.6500	-7.979%	4	11	-91.649%
2025-08-21	98.3800	98.5100	98.3800	98.5100	+10.178%	2	9	-92.316%
2025-08-19	89.1800	89.6400	89.1700	89.4100	+1.383%	8	8	-91.533%
2025-08-18	88.0800	88.1900	88.0800	88.1900	+1.275%	2	5	-91.416%
2025-08-15	86.8300	87.0800	86.8300	87.0800	+0.682%	2	4	-91.307%
2025-08-12	89.0000	89.0000	86.4900	86.4900	-31.688%	8	3	-91.248%
2025-02-21	127.2500	127.2500	126.6100	126.6100	0.000%	4	0	-94.021%