Dark

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

EOD

Aug 6, 2026

18.10-0.275%(-0.05)2,143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	19.6900	20.0000	17.8300	18.1000	-0.275%	2,143	196,398	0.000%
2026-08-05	17.4600	18.1500	16.9500	18.1500	+1.227%	377	195,648	-0.275%
2026-08-04	19.6500	20.0200	17.4700	17.9300	-20.664%	380	195,616	+0.948%
2026-08-03	26.8600	26.8600	22.2000	22.6000	-16.697%	272	195,646	-19.912%
2026-07-31	25.3000	30.1800	24.8300	27.1300	-3.107%	560	195,547	-33.284%
2026-07-30	32.4000	32.4000	28.0000	28.0000	-26.316%	305	195,354	-35.357%
2026-07-29	32.3400	38.0000	30.2200	38.0000	+19.309%	394	195,334	-52.368%
2026-07-28	33.8500	35.0600	30.9400	31.8500	+4.563%	1,458	195,410	-43.171%
2026-07-27	28.1100	32.3200	28.1100	30.4600	-3.086%	3,145	194,395	-40.578%
2026-07-24	31.3200	31.6400	28.5000	31.4300	+5.293%	114	195,974	-42.412%
2026-07-23	28.4400	30.7100	27.2800	29.8500	+21.292%	669	195,928	-39.363%
2026-07-22	25.5300	25.5300	24.1100	24.6100	+2.243%	407	195,542	-26.453%
2026-07-21	24.8900	26.0000	24.0700	24.0700	-14.036%	82	195,298	-24.803%
2026-07-20	25.6000	28.0200	25.5300	28.0000	-1.995%	74	195,333	-35.357%
2026-07-17	29.9000	31.5000	27.0000	28.5700	+11.167%	146	195,327	-36.647%
2026-07-16	24.4100	26.6100	23.8700	25.7000	+10.159%	80	195,332	-29.572%
2026-07-15	22.0700	24.9400	22.0700	23.3300	+1.435%	10,149	195,365	-22.417%
2026-07-14	23.5500	23.8200	22.6500	23.0000	-8.730%	30	195,371	-21.304%
2026-07-13	23.8600	25.6200	23.4400	25.2000	+15.174%	43	195,377	-28.175%
2026-07-10	23.2700	23.3500	21.8600	21.8800	-6.094%	127	195,390	-17.276%
2026-07-09	23.7000	23.7900	23.1900	23.3000	-11.508%	58	195,237	-22.318%
2026-07-08	27.1500	29.8400	26.3300	26.3300	-1.275%	1,077	195,208	-31.257%
2026-07-07	25.2200	28.1100	25.2200	26.6700	+15.856%	1,441	195,478	-32.133%
2026-07-06	25.0000	25.0000	22.8900	23.0200	-14.867%	84	195,569	-21.373%
2026-07-02	23.1700	28.9900	23.1700	27.0400	+12.667%	277	195,623	-33.062%
2026-07-01	24.2700	24.2700	22.4400	24.0000	+7.383%	1,058	195,623	-24.583%
2026-06-30	24.8000	24.8000	22.1900	22.3500	-9.952%	110	195,597	-19.016%
2026-06-29	26.8900	29.3900	24.6500	24.8200	-16.962%	193	195,544	-27.075%
2026-06-26	29.3500	30.0100	27.8300	29.8900	+4.877%	515	195,441	-39.445%
2026-06-25	28.9400	31.0000	27.3700	28.5000	-4.523%	1,652	195,483	-36.491%
2026-06-24	29.0500	31.5900	27.6300	29.8500	+0.168%	1,595	195,766	-39.363%
2026-06-23	29.0400	30.5200	27.9000	29.8000	+26.593%	511	195,238	-39.262%
2026-06-22	22.1700	24.1200	22.0300	23.5400	+2.526%	228	194,933	-23.110%
2026-06-18	23.4800	24.4000	22.9600	22.9600	-14.647%	170	194,635	-21.167%
2026-06-17	23.7600	27.2200	23.7600	26.9000	+10.246%	118	194,635	-32.714%
2026-06-16	22.0000	24.4000	21.8500	24.4000	+11.927%	224	194,635	-25.820%
2026-06-15	22.8100	23.0000	21.1000	21.8000	-19.468%	56	194,510	-16.972%
2026-06-12	29.1900	29.4800	27.0000	27.0700	-5.018%	222	194,510	-33.136%
2026-06-11	33.8100	34.7500	28.3900	28.5000	-18.734%	304	194,510	-36.491%
2026-06-10	31.8900	35.4500	30.1400	35.0700	+18.680%	145	194,463	-48.389%
2026-06-09	26.2000	37.4700	25.6400	29.5500	+7.650%	364	194,471	-38.748%
2026-06-08	27.1500	28.4200	26.2700	27.4500	-15.225%	178	194,380	-34.062%
2026-06-05	24.0400	32.3800	24.0400	32.3800	+44.877%	323	194,367	-44.101%
2026-06-04	23.5000	23.5000	22.0000	22.3500	+0.857%	1,169	194,217	-19.016%
2026-06-03	22.0800	22.2500	21.6500	22.1600	+3.551%	69	193,544	-18.321%
2026-06-02	21.4800	21.8000	21.1800	21.4000	-0.326%	207	193,530	-15.421%
2026-06-01	22.0000	22.0000	20.9800	21.4700	+0.609%	88	193,497	-15.696%
2026-05-29	21.8900	22.5300	21.3100	21.3400	-5.029%	42	193,464	-15.183%
2026-05-28	23.3600	23.8500	22.1000	22.4700	-4.220%	91,242	193,447	-19.448%
2026-05-27	22.9900	24.3100	22.9900	23.4600	+0.471%	101,599	102,507	-22.847%
2026-05-26	23.7600	24.0600	23.3300	23.3500	-8.611%	630	3,993	-22.484%
2026-05-22	25.1200	25.7400	24.8500	25.5500	-2.889%	95	3,908	-29.159%
2026-05-21	27.8300	27.8300	26.3100	26.3100	-4.639%	12	3,890	-31.205%
2026-05-20	28.5700	29.1000	27.5900	27.5900	-7.385%	29	3,890	-34.397%
2026-05-19	31.1500	31.1500	28.9100	29.7900	+2.547%	192	3,842	-39.241%
2026-05-18	29.2300	30.1500	28.5000	29.0500	-3.456%	39	3,842	-37.694%
2026-05-15	29.8000	30.3800	28.6300	30.0900	+10.951%	32	3,842	-39.847%
2026-05-14	27.9200	27.9200	26.8500	27.1200	-4.440%	445	3,845	-33.260%
2026-05-13	29.1000	30.0900	28.0200	28.3800	-2.708%	165	3,437	-36.223%
2026-05-12	29.2300	31.7300	29.1700	29.1700	+2.423%	1,653	3,437	-37.950%
2026-05-11	28.0100	28.5900	27.6800	28.4800	+1.352%	233	3,437	-36.447%
2026-05-08	30.2200	30.2200	28.1000	28.1000	-10.850%	38	2,705	-35.587%
2026-05-07	31.4300	32.2400	30.6600	31.5200	-1.654%	20	2,700	-42.576%
2026-05-06	33.6500	33.6500	32.0500	32.0500	-8.481%	578	2,698	-43.526%
2026-05-05	35.1800	35.4000	34.8100	35.0200	-6.037%	30	2,376	-48.315%
2026-05-04	36.4600	37.8900	35.8200	37.2700	+1.140%	37	2,373	-51.435%
2026-05-01	37.5000	37.5000	36.0400	36.8500	-4.385%	313	2,166	-50.882%
2026-04-30	40.7000	42.1100	38.4900	38.5400	-10.247%	440	2,166	-53.036%
2026-04-29	42.6000	43.1200	41.6300	42.9400	-0.556%	41	2,232	-57.848%
2026-04-28	44.2000	44.2000	43.1800	43.1800	+5.704%	6	2,225	-58.082%
2026-04-27	41.4000	42.1800	40.8200	40.8500	-0.729%	62	2,224	-55.692%
2026-04-24	42.4500	42.6800	41.0000	41.1500	-7.983%	73	2,201	-56.015%
2026-04-23	44.4200	44.7700	44.1600	44.7200	+2.241%	7	2,151	-59.526%
2026-04-22	45.0500	45.0500	43.7400	43.7400	-7.232%	471	2,148	-58.619%
2026-04-21	46.0100	48.4600	45.5400	47.1500	+1.093%	48	1,699	-61.612%
2026-04-20	48.0000	48.0000	46.6400	46.6400	+1.634%	50	1,699	-61.192%
2026-04-17	46.3000	46.6800	45.1600	45.8900	-7.349%	1,103	1,704	-60.558%
2026-04-16	50.5000	50.8300	49.0400	49.5300	-8.734%	78	1,087	-63.456%
2026-04-14	55.9000	55.9000	54.0000	54.2700	-14.723%	5	1,042	-66.648%
2026-04-10	63.6500	63.6500	63.6300	63.6400	-2.721%	181	1,037	-71.559%
2026-04-09	65.4200	65.4200	65.4200	65.4200	-38.149%	5	1,053	-72.333%
2026-03-30	105.7700	105.7700	105.7700	105.7700	+21.435%	1	1,053	-82.887%
2026-03-26	87.1000	87.1000	87.1000	87.1000	+7.306%	1	1,054	-79.219%
2026-03-25	81.1700	81.1700	81.1700	81.1700	-0.903%	1	1,055	-77.701%
2026-03-24	83.7000	83.9600	81.9100	81.9100	-6.730%	16	1,055	-77.903%
2026-03-20	87.8200	87.8200	87.8200	87.8200	+23.551%	2	1,055	-79.390%
2026-03-17	71.0500	71.0800	71.0500	71.0800	-1.999%	3	1,057	-74.536%
2026-03-16	72.5300	72.5300	72.5300	72.5300	+10.497%	1	1,057	-75.045%
2026-03-04	65.5400	65.7600	65.5400	65.6400	-5.500%	140	1,057	-72.425%
2026-02-26	69.4600	69.4600	69.4600	69.4600	-6.439%	1	1,173	-73.942%
2026-02-24	74.3300	74.3300	74.2400	74.2400	+0.596%	2	1,172	-75.620%
2026-02-23	71.5400	73.8000	71.5300	73.8000	+4.149%	5	1,172	-75.474%
2026-02-20	70.7700	70.8600	70.7700	70.8600	-1.951%	2	1,170	-74.457%
2026-02-19	71.0200	72.2700	70.9900	72.2700	+6.624%	348	1,170	-74.955%
2026-02-06	69.7900	69.7900	67.7800	67.7800	+15.311%	2	1,170	-73.296%
2026-02-02	58.4300	58.7800	57.9900	58.7800	+5.303%	6	1,170	-69.207%
2026-01-28	54.3400	55.8200	54.3400	55.8200	-3.659%	2	1,169	-67.574%
2026-01-26	57.9400	57.9400	57.9400	57.9400	-16.453%	1	1,168	-68.761%
2026-01-20	69.3500	69.3500	69.3500	69.3500	+19.138%	1	1,168	-73.901%
2026-01-12	58.0300	58.2100	58.0300	58.2100	-7.603%	140	1,168	-68.906%
2026-01-05	63.0000	63.0000	63.0000	63.0000	+5.298%	1	1,028	-71.270%
2025-12-26	59.8300	59.8300	59.8300	59.8300	-7.698%	1	1,028	-69.748%
2025-12-19	65.8400	65.8400	64.8200	64.8200	-12.583%	5	1,027	-72.077%
2025-12-17	68.4400	74.1500	68.4400	74.1500	+4.393%	35	1,026	-75.590%
2025-12-16	71.0300	71.0300	71.0300	71.0300	+4.043%	1	1,012	-74.518%
2025-12-15	68.2700	68.2700	68.2700	68.2700	+0.530%	1	1,012	-73.488%
2025-12-12	67.9100	67.9100	67.9100	67.9100	+6.576%	1	1,011	-73.347%
2025-12-08	62.3500	63.7200	62.3500	63.7200	-2.120%	87	1,010	-71.594%
2025-12-04	64.8800	65.1000	64.8800	65.1000	-15.168%	3	931	-72.197%
2025-11-17	76.5200	76.7400	76.5200	76.7400	+12.029%	2	932	-76.414%
2025-11-12	67.4300	69.6200	67.4300	68.5000	+1.271%	19	932	-73.577%
2025-11-11	67.9900	69.4400	67.3300	67.6400	+2.345%	962	922	-73.241%
2025-11-10	69.5500	69.5500	66.0900	66.0900	-1.696%	819	445	-72.613%
2025-11-05	67.2800	67.2800	67.2300	67.2300	+7.809%	2	36	-73.077%
2025-10-30	62.2900	62.3600	62.2900	62.3600	+1.663%	14	37	-70.975%
2025-10-28	61.6700	61.6700	61.3400	61.3400	-2.387%	4	27	-70.492%
2025-10-27	63.0500	63.0500	62.8400	62.8400	-9.583%	3	25	-71.197%
2025-10-21	70.2500	70.2500	69.5000	69.5000	-9.846%	2	25	-73.957%
2025-10-13	76.7800	77.0900	76.7800	77.0900	+9.054%	2	24	-76.521%
2025-10-08	70.9000	70.9000	70.6900	70.6900	-5.872%	4	23	-74.395%
2025-09-30	75.8700	76.3300	75.1000	75.1000	-0.793%	12	21	-75.899%
2025-09-29	75.5000	75.7000	75.5000	75.7000	-0.539%	2	14	-76.090%
2025-09-23	74.7100	76.1100	74.7100	76.1100	-9.220%	3	14	-76.219%
2025-09-17	83.8500	83.8500	83.8400	83.8400	-2.273%	2	12	-78.411%
2025-09-09	85.8400	85.8400	85.7900	85.7900	-14.270%	2	12	-78.902%
2025-09-02	99.9500	100.0700	99.9500	100.0700	+10.392%	2	12	-81.913%
2025-08-25	90.5000	90.6500	90.5000	90.6500	-7.979%	4	11	-80.033%
2025-08-21	98.3800	98.5100	98.3800	98.5100	+10.178%	2	9	-81.626%
2025-08-19	89.1800	89.6400	89.1700	89.4100	+1.383%	8	8	-79.756%
2025-08-18	88.0800	88.1900	88.0800	88.1900	+1.275%	2	5	-79.476%
2025-08-15	86.8300	87.0800	86.8300	87.0800	+0.682%	2	4	-79.215%
2025-08-12	89.0000	89.0000	86.4900	86.4900	-31.688%	8	3	-79.073%
2025-02-21	127.2500	127.2500	126.6100	126.6100	0.000%	4	0	-85.704%