Dark

QQQ20261218P665
QQQ Dec 18 2026 665.00 Put (QQQ261218P00665000)
option OPRA

EOD

Aug 6, 2026

19.74+4.888%(+0.92)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	19.7800	19.9900	19.5600	19.7400	+4.888%	19	3,731	0.000%
2026-08-05	18.7300	18.8200	18.0300	18.8200	-1.207%	72	3,736	+4.888%
2026-08-04	20.8400	20.8600	18.6400	19.0500	-19.958%	93	3,740	+3.622%
2026-08-03	25.4400	25.4400	23.8000	23.8000	-14.970%	155	3,717	-17.059%
2026-07-31	26.5800	31.7600	26.5800	27.9900	-7.685%	280	3,711	-29.475%
2026-07-30	33.0100	33.5700	30.3200	30.3200	-25.228%	47	3,712	-34.894%
2026-07-29	35.1600	40.5500	34.8000	40.5500	+20.469%	567	3,727	-51.319%
2026-07-28	35.2600	37.2000	33.2000	33.6600	+4.860%	40	3,285	-41.355%
2026-07-27	29.6100	33.6200	29.6100	32.1000	-0.926%	22	3,284	-38.505%
2026-07-24	31.6600	32.4000	30.1300	32.4000	+3.879%	26	3,288	-39.074%
2026-07-23	29.9300	31.6600	29.5500	31.1900	+21.788%	31	3,285	-36.710%
2026-07-22	26.3600	26.3600	25.5100	25.6100	-0.736%	48	3,286	-22.921%
2026-07-21	26.0200	27.4600	25.8000	25.8000	-11.704%	14	3,282	-23.488%
2026-07-20	27.8500	29.3600	26.9200	29.2200	-1.150%	40	3,283	-32.444%
2026-07-17	31.4800	32.4000	28.4900	29.5600	+5.571%	89	3,266	-33.221%
2026-07-16	26.1000	28.0500	25.0000	28.0000	+13.498%	111	3,270	-29.500%
2026-07-15	23.7300	25.9300	23.7300	24.6700	-4.602%	56	3,255	-19.984%
2026-07-13	25.6000	26.1500	24.6800	25.8600	+12.191%	8	3,204	-23.666%
2026-07-10	24.9400	25.1500	23.0500	23.0500	-6.072%	9	3,205	-14.360%
2026-07-09	25.2000	25.2000	24.5400	24.5400	-10.926%	18	3,207	-19.560%
2026-07-08	30.8500	30.8500	27.5500	27.5500	-3.163%	172	3,215	-28.348%
2026-07-07	27.3500	29.7800	26.6700	28.4500	+8.754%	34	3,292	-30.615%
2026-07-06	26.1600	26.1600	26.1600	26.1600	-7.920%	4	3,292	-24.541%
2026-07-02	27.0300	29.6600	27.0300	28.4100	+13.187%	29	3,302	-30.517%
2026-07-01	24.3100	25.2400	23.6200	25.1000	+6.945%	33	3,302	-21.355%
2026-06-30	24.2800	24.2800	23.2200	23.4700	-10.008%	142	3,298	-15.893%
2026-06-29	28.7300	28.7300	26.0800	26.0800	-14.492%	6	3,251	-24.310%
2026-06-26	31.1500	31.3500	30.0000	30.5000	+3.918%	51	3,246	-35.279%
2026-06-25	29.2400	30.2200	28.7700	29.3500	-7.091%	11	3,243	-32.743%
2026-06-24	30.7300	33.1500	29.3000	31.5900	+0.894%	168	3,247	-37.512%
2026-06-23	31.2900	32.1200	29.8600	31.3100	+27.070%	1,019	3,243	-36.953%
2026-06-22	23.2300	25.2400	22.8400	24.6400	+0.326%	438	2,338	-19.886%
2026-06-18	24.7300	24.9800	24.5600	24.5600	-11.971%	20	2,106	-19.625%
2026-06-17	24.8900	28.0900	24.8000	27.9000	+8.560%	43	2,106	-29.247%
2026-06-16	23.4900	25.7000	23.4900	25.7000	+14.020%	8	2,106	-23.191%
2026-06-15	23.2000	23.2000	22.1700	22.5400	-20.718%	33	2,132	-12.422%
2026-06-12	30.2700	31.1200	28.4300	28.4300	-6.357%	22	2,132	-30.566%
2026-06-11	35.4600	35.4600	30.3600	30.3600	-18.211%	377	2,132	-34.980%
2026-06-10	34.1900	37.1200	31.4900	37.1200	+11.572%	144	2,042	-46.821%
2026-06-09	27.3500	38.4200	27.0100	33.2700	+20.806%	289	1,975	-40.667%
2026-06-08	29.0600	29.1700	27.5200	27.5400	-14.072%	68	1,865	-28.322%
2026-06-05	28.0000	32.4700	28.0000	32.0500	+37.554%	87	1,844	-38.409%
2026-06-04	24.4000	24.4000	22.9700	23.3000	+0.604%	130	1,835	-15.279%
2026-06-03	23.0100	23.1600	23.0100	23.1600	+3.857%	40	1,752	-14.767%
2026-06-02	22.6200	22.6200	22.1700	22.3000	+2.013%	35	1,730	-11.480%
2026-06-01	22.6800	22.6800	21.8600	21.8600	-2.888%	126	1,728	-9.698%
2026-05-29	22.9500	22.9500	22.5100	22.5100	-4.090%	10	1,672	-12.306%
2026-05-28	24.6500	24.6500	23.2300	23.4700	-6.345%	295	1,668	-15.893%
2026-05-27	25.0600	25.0600	25.0600	25.0600	+1.663%	1	1,682	-21.229%
2026-05-26	24.6200	24.9900	24.5100	24.6500	-6.876%	284	1,682	-19.919%
2026-05-22	26.7800	26.7800	26.1800	26.4700	-2.827%	17	1,564	-25.425%
2026-05-21	29.3600	29.4000	27.2400	27.2400	-5.744%	40	1,562	-27.533%
2026-05-20	29.7700	29.7700	28.9000	28.9000	-6.984%	196	1,562	-31.696%
2026-05-19	32.5800	32.5800	30.1300	31.0700	+3.223%	217	1,456	-36.466%
2026-05-18	29.9600	31.5500	29.7800	30.1000	-0.529%	79	1,456	-34.419%
2026-05-15	31.4800	31.4800	29.8200	30.2600	+6.474%	50	1,456	-34.765%
2026-05-14	28.5100	28.5400	28.2700	28.4200	-4.374%	110	1,420	-30.542%
2026-05-13	30.5700	31.4800	29.4800	29.7200	-3.192%	110	1,319	-33.580%
2026-05-12	30.6100	32.8600	30.6000	30.7000	+3.263%	48	1,319	-35.700%
2026-05-11	29.5200	29.8600	29.2000	29.7300	-0.569%	83	1,319	-33.602%
2026-05-08	31.7800	31.7800	29.9000	29.9000	-10.237%	28	1,289	-33.980%
2026-05-07	32.1900	33.3100	32.1900	33.3100	-0.269%	11	1,278	-40.739%
2026-05-06	34.5100	34.8700	33.4000	33.4000	-8.418%	126	1,278	-40.898%
2026-05-05	37.1500	37.1500	36.4700	36.4700	-7.413%	22	1,286	-45.873%
2026-05-04	38.7600	39.7700	37.5500	39.3900	+2.578%	313	1,287	-49.886%
2026-05-01	39.1500	39.1500	37.8400	38.4000	-4.974%	829	588	-48.594%
2026-04-30	43.6400	43.6400	40.4100	40.4100	-6.023%	35	588	-51.151%
2026-04-29	43.7100	44.8300	43.0000	43.0000	-4.168%	14	568	-54.093%
2026-04-28	45.2100	45.2100	44.8700	44.8700	+4.592%	68	629	-56.006%
2026-04-27	43.4000	44.0000	42.7300	42.9000	-0.093%	360	630	-53.986%
2026-04-24	45.3400	45.3400	42.5900	42.9400	-9.790%	110	493	-54.029%
2026-04-23	46.7000	47.6000	45.4000	47.6000	+2.919%	7	480	-58.529%
2026-04-22	47.2500	47.2500	46.2500	46.2500	-5.574%	24	480	-57.319%
2026-04-21	48.0200	49.0200	47.7900	48.9800	+0.948%	25	487	-59.698%
2026-04-17	48.3900	48.6700	47.2900	48.5200	-6.656%	282	487	-59.316%
2026-04-16	52.1600	52.1600	51.3800	51.9800	-5.163%	56	446	-62.024%
2026-04-15	55.4300	55.4300	54.7800	54.8100	-4.078%	8	404	-63.985%
2026-04-14	58.3200	58.8000	57.1400	57.1400	-14.716%	81	404	-65.453%
2026-04-10	65.5400	67.0000	65.5400	67.0000	-36.445%	51	437	-70.537%
2026-03-27	105.4200	105.4200	105.4200	105.4200	+42.190%	1	440	-81.275%
2026-03-17	74.1600	74.1600	74.1400	74.1400	+7.216%	2	441	-73.375%
2026-03-04	69.1500	69.1500	69.1500	69.1500	-1.817%	1	441	-71.453%
2026-03-02	74.1600	74.3300	70.2900	70.4300	-8.437%	8	440	-71.972%
2026-02-23	76.7900	76.9200	76.7800	76.9200	+2.016%	61	440	-74.337%
2026-02-19	75.8500	75.8500	75.4000	75.4000	+2.711%	6	454	-73.820%
2026-02-18	73.4400	73.4400	73.4000	73.4100	-4.600%	6	457	-73.110%
2026-02-17	77.1200	77.1200	76.9500	76.9500	+1.557%	10	458	-74.347%
2026-02-13	75.5100	75.7700	75.5100	75.7700	+2.878%	9	464	-73.947%
2026-02-04	73.6500	73.6500	73.6500	73.6500	+21.635%	1	464	-73.198%
2026-02-02	60.6300	60.6300	60.5300	60.5500	+3.966%	4	464	-67.399%
2026-01-28	58.2400	58.2400	58.2400	58.2400	-0.427%	1	466	-66.106%
2026-01-27	58.5500	58.5500	58.4900	58.4900	-13.361%	2	466	-66.251%
2026-01-14	67.5100	67.5100	67.5100	67.5100	+3.686%	1	466	-70.760%
2025-12-22	65.3400	65.3400	65.1100	65.1100	-4.447%	74	466	-69.682%
2025-12-19	68.6900	68.7300	68.1400	68.1400	-3.430%	9	466	-71.030%
2025-12-18	70.5000	70.9400	70.5000	70.5600	-8.743%	3	459	-72.024%
2025-12-17	77.2800	77.5000	76.9900	77.3200	+8.110%	25	458	-74.470%
2025-11-26	71.5300	72.0300	71.5100	71.5200	-23.311%	11	434	-72.399%
2025-11-20	90.3200	93.2600	90.1100	93.2600	+24.613%	9	434	-78.833%
2025-11-13	74.8200	74.8400	74.8200	74.8400	+5.112%	2	434	-73.624%
2025-11-12	69.7900	71.8300	69.7900	71.2000	+2.490%	806	434	-72.275%
2025-11-10	69.6200	69.6200	69.4200	69.4700	+7.124%	8	31	-71.585%
2025-11-03	65.1500	65.1500	64.5100	64.8500	-3.712%	6	24	-69.561%
2025-10-30	67.3500	67.3500	67.3500	67.3500	+3.377%	1	24	-70.690%
2025-10-27	65.2500	65.2500	65.1500	65.1500	-16.581%	2	24	-69.701%
2025-10-16	78.1000	78.1000	78.1000	78.1000	+6.215%	1	24	-74.725%
2025-10-07	73.6000	73.6000	73.5300	73.5300	-1.209%	4	19	-73.154%
2025-10-06	74.1800	74.4300	74.1800	74.4300	-4.073%	2	19	-73.478%
2025-09-23	77.5900	77.5900	77.5900	77.5900	+1.200%	2	18	-74.559%
2025-09-22	76.6700	76.6700	76.6700	76.6700	-2.393%	1	17	-74.253%
2025-09-19	78.5500	78.5500	78.5500	78.5500	-0.393%	2	17	-74.870%
2025-09-18	78.8600	78.8600	78.8600	78.8600	-4.586%	2	17	-74.968%
2025-09-15	82.6500	82.6500	82.6500	82.6500	-12.991%	2	17	-76.116%
2025-09-05	95.0300	95.0300	94.9900	94.9900	-3.495%	2	17	-79.219%
2025-09-03	98.2600	98.4300	98.2600	98.4300	+3.829%	2	17	-79.945%
2025-08-25	96.5500	96.5500	94.5500	94.8000	-10.566%	5	16	-79.177%
2025-08-20	106.0000	106.0000	106.0000	106.0000	+7.998%	1	14	-81.377%
2025-08-19	92.8700	98.1500	92.8700	98.1500	+6.824%	3	14	-79.888%
2025-08-18	91.8900	91.8900	91.8800	91.8800	+0.196%	2	12	-78.515%
2025-08-15	90.9400	91.7000	90.9400	91.7000	+2.470%	5	11	-78.473%
2025-08-14	89.4100	90.0200	89.4100	89.4900	-10.133%	12	7	-77.942%
2025-07-28	99.5800	99.5800	99.5800	99.5800	0.000%	1	1	-80.177%