Dark

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

EOD

Sep 24, 2026

8.02-3.023%(-0.25)614

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.7400	8.8700	7.9900	8.0200	-3.023%	614	7,826	0.000%
2026-09-23	7.2600	8.3400	7.2600	8.2700	+15.503%	425	7,640	-3.023%
2026-09-22	7.4000	7.4200	6.9600	7.1600	-7.494%	186	7,292	+12.011%
2026-09-21	8.9200	9.0000	7.6700	7.7400	-25.933%	1,561	7,289	+3.618%
2026-09-18	11.1500	11.7800	10.4500	10.4500	-9.914%	252	5,872	-23.254%
2026-09-17	11.8100	12.3300	11.4900	11.6000	-21.675%	2,233	5,817	-30.862%
2026-09-16	13.8400	16.5000	13.1500	14.8100	-2.437%	156	3,819	-45.847%
2026-09-15	14.9600	15.1800	14.5800	15.1800	+8.274%	365	3,786	-47.167%
2026-09-14	15.1600	15.1900	13.3400	14.0200	+6.778%	481	3,656	-42.796%
2026-09-11	13.2600	13.4600	12.5600	13.1300	-14.183%	78	3,685	-38.919%
2026-09-10	15.7400	15.8600	14.5100	15.3000	+13.755%	236	3,682	-47.582%
2026-09-09	13.0400	13.9500	13.0100	13.4500	+9.528%	535	3,645	-40.372%
2026-09-08	12.8200	12.8200	12.2800	12.2800	-2.385%	116	3,715	-34.691%
2026-09-04	12.1700	12.5800	11.6900	12.5800	-0.632%	305	3,702	-36.248%
2026-09-03	13.5400	13.7500	12.4800	12.6600	-12.690%	218	3,702	-36.651%
2026-09-02	15.4500	15.6800	14.3900	14.5000	-4.918%	45	3,645	-44.690%
2026-09-01	15.2800	15.5900	13.8000	15.2500	+18.217%	27	3,655	-47.410%
2026-08-31	14.1500	14.1500	12.9000	12.9000	-6.725%	100	3,650	-37.829%
2026-08-28	13.1900	14.1800	12.4500	13.8300	+2.293%	91	3,683	-42.010%
2026-08-27	14.5000	14.6700	13.4700	13.5200	-14.322%	38	3,652	-40.680%
2026-08-26	16.8100	16.8100	15.5500	15.7800	-5.111%	39	3,647	-49.176%
2026-08-25	16.9700	17.0800	16.5000	16.6300	-1.539%	16	3,626	-51.774%
2026-08-24	17.5700	19.0100	16.8900	16.8900	-1.401%	42	3,613	-52.516%
2026-08-21	17.6400	18.0900	16.9500	17.1300	-7.405%	48	3,609	-53.182%
2026-08-20	17.7400	18.5000	17.2200	18.5000	+11.044%	121	3,603	-56.649%
2026-08-19	17.4300	17.4300	16.5500	16.6600	-2.459%	65	3,544	-51.861%
2026-08-18	16.8200	17.1400	16.5400	17.0800	+16.111%	152	3,549	-53.044%
2026-08-17	13.8000	14.7200	13.8000	14.7100	+1.870%	208	3,548	-45.479%
2026-08-14	14.3000	15.2200	14.2500	14.4400	-0.482%	66	3,667	-44.460%
2026-08-13	14.9600	15.1500	14.3800	14.5100	-8.165%	37	3,664	-44.728%
2026-08-12	15.9000	16.4300	15.8000	15.8000	-9.195%	73	3,656	-49.241%
2026-08-11	17.3400	17.9200	17.0700	17.4000	+0.173%	286	3,656	-53.908%
2026-08-10	16.9800	17.3700	16.6900	17.3700	-2.525%	192	3,748	-53.828%
2026-08-07	18.1100	18.6300	17.7100	17.8200	-9.726%	65	3,740	-54.994%
2026-08-06	19.7800	19.9900	19.5600	19.7400	+4.888%	19	3,731	-59.372%
2026-08-05	18.7300	18.8200	18.0300	18.8200	-1.207%	72	3,736	-57.386%
2026-08-04	20.8400	20.8600	18.6400	19.0500	-19.958%	93	3,740	-57.900%
2026-08-03	25.4400	25.4400	23.8000	23.8000	-14.970%	155	3,717	-66.303%
2026-07-31	26.5800	31.7600	26.5800	27.9900	-7.685%	280	3,711	-71.347%
2026-07-30	33.0100	33.5700	30.3200	30.3200	-25.228%	47	3,712	-73.549%
2026-07-29	35.1600	40.5500	34.8000	40.5500	+20.469%	567	3,727	-80.222%
2026-07-28	35.2600	37.2000	33.2000	33.6600	+4.860%	40	3,285	-76.173%
2026-07-27	29.6100	33.6200	29.6100	32.1000	-0.926%	22	3,284	-75.016%
2026-07-24	31.6600	32.4000	30.1300	32.4000	+3.879%	26	3,288	-75.247%
2026-07-23	29.9300	31.6600	29.5500	31.1900	+21.788%	31	3,285	-74.287%
2026-07-22	26.3600	26.3600	25.5100	25.6100	-0.736%	48	3,286	-68.684%
2026-07-21	26.0200	27.4600	25.8000	25.8000	-11.704%	14	3,282	-68.915%
2026-07-20	27.8500	29.3600	26.9200	29.2200	-1.150%	40	3,283	-72.553%
2026-07-17	31.4800	32.4000	28.4900	29.5600	+5.571%	89	3,266	-72.869%
2026-07-16	26.1000	28.0500	25.0000	28.0000	+13.498%	111	3,270	-71.357%
2026-07-15	23.7300	25.9300	23.7300	24.6700	-4.602%	56	3,255	-67.491%
2026-07-13	25.6000	26.1500	24.6800	25.8600	+12.191%	8	3,204	-68.987%
2026-07-10	24.9400	25.1500	23.0500	23.0500	-6.072%	9	3,205	-65.206%
2026-07-09	25.2000	25.2000	24.5400	24.5400	-10.926%	18	3,207	-67.319%
2026-07-08	30.8500	30.8500	27.5500	27.5500	-3.163%	172	3,215	-70.889%
2026-07-07	27.3500	29.7800	26.6700	28.4500	+8.754%	34	3,292	-71.810%
2026-07-06	26.1600	26.1600	26.1600	26.1600	-7.920%	4	3,292	-69.343%
2026-07-02	27.0300	29.6600	27.0300	28.4100	+13.187%	29	3,302	-71.771%
2026-07-01	24.3100	25.2400	23.6200	25.1000	+6.945%	33	3,302	-68.048%
2026-06-30	24.2800	24.2800	23.2200	23.4700	-10.008%	142	3,298	-65.829%
2026-06-29	28.7300	28.7300	26.0800	26.0800	-14.492%	6	3,251	-69.248%
2026-06-26	31.1500	31.3500	30.0000	30.5000	+3.918%	51	3,246	-73.705%
2026-06-25	29.2400	30.2200	28.7700	29.3500	-7.091%	11	3,243	-72.675%
2026-06-24	30.7300	33.1500	29.3000	31.5900	+0.894%	168	3,247	-74.612%
2026-06-23	31.2900	32.1200	29.8600	31.3100	+27.070%	1,019	3,243	-74.385%
2026-06-22	23.2300	25.2400	22.8400	24.6400	+0.326%	438	2,338	-67.451%
2026-06-18	24.7300	24.9800	24.5600	24.5600	-11.971%	20	2,106	-67.345%
2026-06-17	24.8900	28.0900	24.8000	27.9000	+8.560%	43	2,106	-71.254%
2026-06-16	23.4900	25.7000	23.4900	25.7000	+14.020%	8	2,106	-68.794%
2026-06-15	23.2000	23.2000	22.1700	22.5400	-20.718%	33	2,132	-64.419%
2026-06-12	30.2700	31.1200	28.4300	28.4300	-6.357%	22	2,132	-71.790%
2026-06-11	35.4600	35.4600	30.3600	30.3600	-18.211%	377	2,132	-73.584%
2026-06-10	34.1900	37.1200	31.4900	37.1200	+11.572%	144	2,042	-78.394%
2026-06-09	27.3500	38.4200	27.0100	33.2700	+20.806%	289	1,975	-75.894%
2026-06-08	29.0600	29.1700	27.5200	27.5400	-14.072%	68	1,865	-70.879%
2026-06-05	28.0000	32.4700	28.0000	32.0500	+37.554%	87	1,844	-74.977%
2026-06-04	24.4000	24.4000	22.9700	23.3000	+0.604%	130	1,835	-65.579%
2026-06-03	23.0100	23.1600	23.0100	23.1600	+3.857%	40	1,752	-65.371%
2026-06-02	22.6200	22.6200	22.1700	22.3000	+2.013%	35	1,730	-64.036%
2026-06-01	22.6800	22.6800	21.8600	21.8600	-2.888%	126	1,728	-63.312%
2026-05-29	22.9500	22.9500	22.5100	22.5100	-4.090%	10	1,672	-64.371%
2026-05-28	24.6500	24.6500	23.2300	23.4700	-6.345%	295	1,668	-65.829%
2026-05-27	25.0600	25.0600	25.0600	25.0600	+1.663%	1	1,682	-67.997%
2026-05-26	24.6200	24.9900	24.5100	24.6500	-6.876%	284	1,682	-67.465%
2026-05-22	26.7800	26.7800	26.1800	26.4700	-2.827%	17	1,564	-69.702%
2026-05-21	29.3600	29.4000	27.2400	27.2400	-5.744%	40	1,562	-70.558%
2026-05-20	29.7700	29.7700	28.9000	28.9000	-6.984%	196	1,562	-72.249%
2026-05-19	32.5800	32.5800	30.1300	31.0700	+3.223%	217	1,456	-74.187%
2026-05-18	29.9600	31.5500	29.7800	30.1000	-0.529%	79	1,456	-73.355%
2026-05-15	31.4800	31.4800	29.8200	30.2600	+6.474%	50	1,456	-73.496%
2026-05-14	28.5100	28.5400	28.2700	28.4200	-4.374%	110	1,420	-71.780%
2026-05-13	30.5700	31.4800	29.4800	29.7200	-3.192%	110	1,319	-73.015%
2026-05-12	30.6100	32.8600	30.6000	30.7000	+3.263%	48	1,319	-73.876%
2026-05-11	29.5200	29.8600	29.2000	29.7300	-0.569%	83	1,319	-73.024%
2026-05-08	31.7800	31.7800	29.9000	29.9000	-10.237%	28	1,289	-73.177%
2026-05-07	32.1900	33.3100	32.1900	33.3100	-0.269%	11	1,278	-75.923%
2026-05-06	34.5100	34.8700	33.4000	33.4000	-8.418%	126	1,278	-75.988%
2026-05-05	37.1500	37.1500	36.4700	36.4700	-7.413%	22	1,286	-78.009%
2026-05-04	38.7600	39.7700	37.5500	39.3900	+2.578%	313	1,287	-79.640%
2026-05-01	39.1500	39.1500	37.8400	38.4000	-4.974%	829	588	-79.115%
2026-04-30	43.6400	43.6400	40.4100	40.4100	-6.023%	35	588	-80.153%
2026-04-29	43.7100	44.8300	43.0000	43.0000	-4.168%	14	568	-81.349%
2026-04-28	45.2100	45.2100	44.8700	44.8700	+4.592%	68	629	-82.126%
2026-04-27	43.4000	44.0000	42.7300	42.9000	-0.093%	360	630	-81.305%
2026-04-24	45.3400	45.3400	42.5900	42.9400	-9.790%	110	493	-81.323%
2026-04-23	46.7000	47.6000	45.4000	47.6000	+2.919%	7	480	-83.151%
2026-04-22	47.2500	47.2500	46.2500	46.2500	-5.574%	24	480	-82.659%
2026-04-21	48.0200	49.0200	47.7900	48.9800	+0.948%	25	487	-83.626%
2026-04-17	48.3900	48.6700	47.2900	48.5200	-6.656%	282	487	-83.471%
2026-04-16	52.1600	52.1600	51.3800	51.9800	-5.163%	56	446	-84.571%
2026-04-15	55.4300	55.4300	54.7800	54.8100	-4.078%	8	404	-85.368%
2026-04-14	58.3200	58.8000	57.1400	57.1400	-14.716%	81	404	-85.964%
2026-04-10	65.5400	67.0000	65.5400	67.0000	-36.445%	51	437	-88.030%
2026-03-27	105.4200	105.4200	105.4200	105.4200	+42.190%	1	440	-92.392%
2026-03-17	74.1600	74.1600	74.1400	74.1400	+7.216%	2	441	-89.183%
2026-03-04	69.1500	69.1500	69.1500	69.1500	-1.817%	1	441	-88.402%
2026-03-02	74.1600	74.3300	70.2900	70.4300	-8.437%	8	440	-88.613%
2026-02-23	76.7900	76.9200	76.7800	76.9200	+2.016%	61	440	-89.574%
2026-02-19	75.8500	75.8500	75.4000	75.4000	+2.711%	6	454	-89.363%
2026-02-18	73.4400	73.4400	73.4000	73.4100	-4.600%	6	457	-89.075%
2026-02-17	77.1200	77.1200	76.9500	76.9500	+1.557%	10	458	-89.578%
2026-02-13	75.5100	75.7700	75.5100	75.7700	+2.878%	9	464	-89.415%
2026-02-04	73.6500	73.6500	73.6500	73.6500	+21.635%	1	464	-89.111%
2026-02-02	60.6300	60.6300	60.5300	60.5500	+3.966%	4	464	-86.755%
2026-01-28	58.2400	58.2400	58.2400	58.2400	-0.427%	1	466	-86.229%
2026-01-27	58.5500	58.5500	58.4900	58.4900	-13.361%	2	466	-86.288%
2026-01-14	67.5100	67.5100	67.5100	67.5100	+3.686%	1	466	-88.120%
2025-12-22	65.3400	65.3400	65.1100	65.1100	-4.447%	74	466	-87.682%
2025-12-19	68.6900	68.7300	68.1400	68.1400	-3.430%	9	466	-88.230%
2025-12-18	70.5000	70.9400	70.5000	70.5600	-8.743%	3	459	-88.634%
2025-12-17	77.2800	77.5000	76.9900	77.3200	+8.110%	25	458	-89.628%
2025-11-26	71.5300	72.0300	71.5100	71.5200	-23.311%	11	434	-88.786%
2025-11-20	90.3200	93.2600	90.1100	93.2600	+24.613%	9	434	-91.400%
2025-11-13	74.8200	74.8400	74.8200	74.8400	+5.112%	2	434	-89.284%
2025-11-12	69.7900	71.8300	69.7900	71.2000	+2.490%	806	434	-88.736%
2025-11-10	69.6200	69.6200	69.4200	69.4700	+7.124%	8	31	-88.455%
2025-11-03	65.1500	65.1500	64.5100	64.8500	-3.712%	6	24	-87.633%
2025-10-30	67.3500	67.3500	67.3500	67.3500	+3.377%	1	24	-88.092%
2025-10-27	65.2500	65.2500	65.1500	65.1500	-16.581%	2	24	-87.690%
2025-10-16	78.1000	78.1000	78.1000	78.1000	+6.215%	1	24	-89.731%
2025-10-07	73.6000	73.6000	73.5300	73.5300	-1.209%	4	19	-89.093%
2025-10-06	74.1800	74.4300	74.1800	74.4300	-4.073%	2	19	-89.225%
2025-09-23	77.5900	77.5900	77.5900	77.5900	+1.200%	2	18	-89.664%
2025-09-22	76.6700	76.6700	76.6700	76.6700	-2.393%	1	17	-89.540%
2025-09-19	78.5500	78.5500	78.5500	78.5500	-0.393%	2	17	-89.790%
2025-09-18	78.8600	78.8600	78.8600	78.8600	-4.586%	2	17	-89.830%
2025-09-15	82.6500	82.6500	82.6500	82.6500	-12.991%	2	17	-90.296%
2025-09-05	95.0300	95.0300	94.9900	94.9900	-3.495%	2	17	-91.557%
2025-09-03	98.2600	98.4300	98.2600	98.4300	+3.829%	2	17	-91.852%
2025-08-25	96.5500	96.5500	94.5500	94.8000	-10.566%	5	16	-91.540%
2025-08-20	106.0000	106.0000	106.0000	106.0000	+7.998%	1	14	-92.434%
2025-08-19	92.8700	98.1500	92.8700	98.1500	+6.824%	3	14	-91.829%
2025-08-18	91.8900	91.8900	91.8800	91.8800	+0.196%	2	12	-91.271%
2025-08-15	90.9400	91.7000	90.9400	91.7000	+2.470%	5	11	-91.254%
2025-08-14	89.4100	90.0200	89.4100	89.4900	-10.133%	12	7	-91.038%
2025-07-28	99.5800	99.5800	99.5800	99.5800	0.000%	1	1	-91.946%