Dark

QQQ20261218P670
QQQ Dec 18 2026 670.00 Put (QQQ261218P00670000)
option OPRA

EOD

Sep 24, 2026

9.05+5.110%(+0.44)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.2600	9.5300	8.3500	9.0500	+5.110%	81	22,717	0.000%
2026-09-23	7.7200	9.0100	7.7200	8.6100	+11.384%	262	21,682	+5.110%
2026-09-22	7.9600	8.0300	7.5000	7.7300	-9.166%	3,772	21,511	+17.076%
2026-09-21	9.5800	9.6000	8.2700	8.5100	-24.153%	434	18,943	+6.345%
2026-09-18	11.9200	12.7800	11.2200	11.2200	-10.598%	481	18,765	-19.340%
2026-09-17	12.6700	13.3000	12.3300	12.5500	-20.519%	5,886	18,720	-27.888%
2026-09-16	15.0000	17.7200	14.2400	15.7900	-0.879%	318	14,716	-42.685%
2026-09-15	15.2800	16.6600	15.1000	15.9300	+5.497%	535	14,517	-43.189%
2026-09-14	17.6000	17.6000	14.3300	15.1000	+7.168%	313	14,723	-40.066%
2026-09-11	14.6400	14.6400	13.4900	14.0900	-13.558%	123	14,716	-35.770%
2026-09-10	16.9300	16.9900	15.4300	16.3000	+12.725%	116	14,716	-44.479%
2026-09-09	14.3500	15.1600	14.0000	14.4600	+4.329%	464	14,754	-37.414%
2026-09-08	13.7400	14.3000	13.2100	13.8600	+2.972%	397	14,726	-34.704%
2026-09-04	13.1100	13.6000	12.5900	13.4600	-1.029%	619	14,690	-32.764%
2026-09-03	15.0000	15.2600	13.3900	13.6000	-12.988%	237	14,690	-33.456%
2026-09-02	16.8500	16.8500	15.5100	15.6300	-5.100%	139	14,671	-42.099%
2026-09-01	16.1800	16.9900	14.8500	16.4700	+18.489%	357	14,626	-45.052%
2026-08-31	14.9500	15.2200	13.9000	13.9000	-4.598%	547	14,705	-34.892%
2026-08-28	14.5800	15.1300	13.4000	14.5700	+1.251%	598	14,840	-37.886%
2026-08-27	15.2900	15.4600	14.3900	14.3900	-13.470%	319	14,779	-37.109%
2026-08-26	17.6600	18.0300	16.6300	16.6300	-6.204%	177	14,742	-45.580%
2026-08-25	17.3100	18.2800	17.3100	17.7300	-4.369%	1,384	14,711	-48.957%
2026-08-24	19.5600	20.2000	18.0400	18.5400	+3.000%	172	14,033	-51.187%
2026-08-21	18.5000	19.2700	17.3900	18.0000	-6.250%	172	14,004	-49.722%
2026-08-20	18.7900	19.7300	18.4900	19.2000	+9.277%	312	13,999	-52.865%
2026-08-19	17.3800	18.9800	17.3800	17.5700	-2.389%	1,392	13,896	-48.492%
2026-08-18	18.2800	18.6100	17.3800	18.0000	+13.565%	88	13,028	-49.722%
2026-08-17	14.8500	15.8500	14.6200	15.8500	+2.126%	85	13,039	-42.902%
2026-08-14	15.2000	16.3000	15.1500	15.5200	0.000%	5,879	12,003	-41.688%
2026-08-13	16.0300	16.1500	15.3000	15.5200	-7.948%	100	11,184	-41.688%
2026-08-12	16.8900	17.5000	16.4700	16.8600	-8.469%	731	11,127	-46.323%
2026-08-11	18.3300	19.1500	18.2000	18.4200	-0.379%	2,989	11,423	-50.869%
2026-08-10	18.5300	18.7100	17.7700	18.4900	-0.698%	464	11,800	-51.055%
2026-08-07	19.4700	19.7200	18.6200	18.6200	-9.874%	230	11,651	-51.396%
2026-08-06	22.4500	22.4500	20.2600	20.6600	-0.721%	190	11,641	-56.196%
2026-08-05	19.8100	20.8100	19.2400	20.8100	+3.378%	150	11,774	-56.511%
2026-08-04	22.7000	22.7000	19.8500	20.1300	-21.306%	147	11,668	-55.042%
2026-08-03	29.3300	29.3300	25.0000	25.5800	-12.547%	101	11,642	-64.621%
2026-07-31	28.9200	33.7600	28.9200	29.2500	-8.192%	123	11,666	-69.060%
2026-07-30	34.9100	36.3500	31.6800	31.8600	-23.780%	560	11,618	-71.594%
2026-07-29	35.7000	42.7600	33.7100	41.8000	+16.564%	228	11,127	-78.349%
2026-07-28	36.0300	39.3000	34.4900	35.8600	+5.907%	431	11,195	-74.763%
2026-07-27	31.0000	36.0900	31.0000	33.8600	-2.336%	65	11,143	-73.272%
2026-07-24	32.4400	35.1500	31.6200	34.6700	+7.006%	47	11,172	-73.897%
2026-07-23	31.7200	33.7300	30.5100	32.4000	+20.000%	48	11,164	-72.068%
2026-07-22	27.4100	27.4100	27.0000	27.0000	0.000%	13	11,164	-66.481%
2026-07-21	27.8100	27.8600	26.9800	27.0000	-11.330%	2,036	10,169	-66.481%
2026-07-20	28.3000	30.4500	28.2200	30.4500	-5.844%	34	9,175	-70.279%
2026-07-17	33.1400	34.8500	30.0000	32.3400	+10.112%	1,105	9,187	-72.016%
2026-07-16	26.6500	29.3700	26.4000	29.3700	+16.548%	47	9,962	-69.186%
2026-07-15	24.5100	27.3300	24.5100	25.2000	-2.401%	114	9,976	-64.087%
2026-07-14	25.7500	26.0500	25.6100	25.8200	-7.455%	7	9,944	-64.950%
2026-07-13	26.0800	28.4400	25.7400	27.9000	+14.157%	33	9,945	-67.563%
2026-07-10	26.4400	26.4400	24.3600	24.4400	-5.271%	41	9,948	-62.971%
2026-07-09	27.2600	27.2600	25.7800	25.8000	-11.004%	1,014	9,927	-64.922%
2026-07-08	30.0200	32.3000	28.9500	28.9900	-2.587%	31	9,025	-68.782%
2026-07-07	28.5200	31.0300	28.0500	29.7600	+16.569%	95	9,014	-69.590%
2026-07-06	26.6900	26.7700	25.3700	25.5300	-12.628%	2,377	8,956	-64.552%
2026-07-02	26.3000	31.8500	26.2600	29.2200	+10.473%	54	7,504	-69.028%
2026-07-01	25.0700	26.4500	24.7700	26.4500	+8.937%	138	7,504	-65.784%
2026-06-30	26.4200	26.4200	24.2800	24.2800	-11.290%	219	7,421	-62.727%
2026-06-29	30.4000	30.4000	27.2400	27.3700	-14.308%	36	7,493	-66.935%
2026-06-26	34.8500	34.8500	30.6000	31.9400	+4.721%	261	7,465	-71.666%
2026-06-25	28.2900	34.5000	28.2900	30.5000	+0.660%	94	7,388	-70.328%
2026-06-24	32.2100	34.8100	30.3000	30.3000	-6.337%	2,730	7,447	-70.132%
2026-06-23	32.0000	33.5000	30.4700	32.3500	+25.339%	163	4,952	-72.025%
2026-06-22	24.4500	26.5000	23.8700	25.8100	+2.299%	159	4,965	-64.936%
2026-06-18	25.8000	26.7300	25.2300	25.2300	-15.108%	95	4,743	-64.130%
2026-06-17	27.0000	29.7200	26.0000	29.7200	+13.783%	87	4,743	-69.549%
2026-06-16	24.0000	26.5000	24.0000	26.1200	+8.517%	18	4,743	-65.352%
2026-06-15	24.7000	24.7000	23.2000	24.0700	-19.336%	516	4,828	-62.401%
2026-06-12	33.0000	33.0000	29.3900	29.8400	-4.695%	55	4,828	-69.672%
2026-06-11	36.6000	38.3000	31.1100	31.3100	-14.078%	335	4,828	-71.095%
2026-06-10	35.4900	38.2400	33.2800	36.4400	+7.176%	215	5,027	-75.165%
2026-06-09	29.0600	40.9100	28.2000	34.0000	+12.397%	913	4,980	-73.382%
2026-06-08	30.3900	31.2800	28.7500	30.2500	-15.526%	155	4,290	-70.083%
2026-06-05	26.3600	35.8100	26.3600	35.8100	+46.762%	293	4,293	-74.728%
2026-06-04	25.5100	25.5100	24.1400	24.4000	+1.035%	143	4,205	-62.910%
2026-06-03	23.3100	24.4500	23.3100	24.1500	+3.117%	13	4,102	-62.526%
2026-06-02	23.9000	23.9000	23.3000	23.4200	+0.257%	35	4,104	-61.358%
2026-06-01	23.7800	23.7800	23.0500	23.3600	-2.013%	161	4,095	-61.259%
2026-05-29	24.0900	24.3300	23.8300	23.8400	-3.089%	76	4,036	-62.039%
2026-05-28	26.1100	26.1100	24.2700	24.6000	-5.312%	470	4,033	-63.211%
2026-05-27	26.5000	26.5000	25.9600	25.9800	+0.386%	11	4,006	-65.166%
2026-05-26	26.2800	26.3000	25.6200	25.8800	-8.551%	408	3,997	-65.031%
2026-05-22	27.5800	28.3000	27.2600	28.3000	-1.565%	72	3,813	-68.021%
2026-05-21	30.7000	30.8000	28.6500	28.7500	-3.878%	34	3,808	-68.522%
2026-05-20	31.8800	31.8800	29.9100	29.9100	-9.309%	26	3,808	-69.743%
2026-05-19	31.9100	34.0500	31.5800	32.9800	+4.433%	168	3,805	-72.559%
2026-05-18	31.6700	33.3600	31.4500	31.5800	-4.563%	71	3,805	-71.343%
2026-05-15	33.2900	33.2900	31.1300	33.0900	+12.246%	49	3,805	-72.650%
2026-05-14	30.7000	30.7000	29.4800	29.4800	-4.903%	215	3,742	-69.301%
2026-05-13	32.8700	32.8700	30.9100	31.0000	-3.727%	613	3,133	-70.806%
2026-05-12	32.4000	33.9500	31.6500	32.2000	+3.139%	2,531	3,133	-71.894%
2026-05-11	31.2100	31.3400	30.2600	31.2200	+0.064%	49	3,133	-71.012%
2026-05-08	33.3500	33.3500	31.2000	31.2000	-9.434%	586	3,463	-70.994%
2026-05-07	34.7800	35.4800	33.8600	34.4500	-1.852%	2,059	3,325	-73.730%
2026-05-06	37.0000	37.0000	35.0000	35.1000	-9.067%	211	1,699	-74.217%
2026-05-05	38.9000	38.9000	38.1400	38.6000	-6.447%	59	1,588	-76.554%
2026-05-04	40.5900	41.6000	39.3400	41.2600	+1.526%	221	1,572	-78.066%
2026-05-01	41.1400	41.1400	39.6000	40.6400	-3.947%	193	1,419	-77.731%
2026-04-30	46.1400	46.1400	42.2500	42.3100	-7.821%	17	1,419	-78.610%
2026-04-29	45.5700	46.8700	45.5700	45.9000	-3.124%	12	1,410	-80.283%
2026-04-28	48.3700	48.4000	47.3800	47.3800	+6.352%	8	1,409	-80.899%
2026-04-27	45.2400	45.7200	44.5500	44.5500	-0.380%	129	1,409	-79.686%
2026-04-24	46.5900	47.4500	44.5900	44.7200	-10.092%	144	1,289	-79.763%
2026-04-23	47.7400	50.3500	47.5600	49.7400	+2.684%	8	1,246	-81.805%
2026-04-22	48.8100	49.2600	48.4400	48.4400	-4.702%	22	1,244	-81.317%
2026-04-21	50.8000	50.8300	50.2500	50.8300	-0.333%	6	1,255	-82.196%
2026-04-20	50.1300	51.1700	50.1300	51.0000	+0.950%	131	1,255	-82.255%
2026-04-17	50.4000	50.8600	49.7300	50.5200	-14.691%	222	1,349	-82.086%
2026-04-14	61.9800	62.3500	59.0900	59.2200	-35.314%	1,262	1,195	-84.718%
2026-04-02	91.5500	91.5500	91.5500	91.5500	-4.186%	1	332	-90.115%
2026-03-31	95.7000	95.7000	95.5500	95.5500	+4.096%	2	332	-90.529%
2026-03-20	91.7900	91.7900	91.7900	91.7900	+5.143%	1	331	-90.141%
2026-03-19	87.0300	87.3000	87.0300	87.3000	+1.358%	67	331	-89.633%
2026-03-13	85.4800	86.1300	85.4400	86.1300	+6.360%	41	298	-89.493%
2026-03-09	80.9900	80.9900	80.8300	80.9800	+0.310%	4	283	-88.824%
2026-03-03	80.6100	80.7300	80.6100	80.7300	+15.891%	63	282	-88.790%
2026-02-25	70.2200	70.2200	69.6600	69.6600	-12.068%	20	264	-87.008%
2026-02-19	77.3300	79.5900	77.3200	79.2200	-1.062%	462	264	-88.576%
2026-02-12	80.0700	80.0700	80.0700	80.0700	+15.292%	5	227	-88.697%
2026-02-09	70.0200	70.0200	69.4500	69.4500	+8.414%	61	227	-86.969%
2026-02-02	64.0600	64.0600	64.0600	64.0600	-12.962%	1	167	-85.873%
2026-01-20	73.6000	73.6000	73.6000	73.6000	+8.491%	3	167	-87.704%
2025-12-31	67.8400	67.8400	67.8400	67.8400	+2.695%	8	156	-86.660%
2025-12-23	67.5600	67.6700	66.0100	66.0600	-12.445%	24	156	-86.300%
2025-12-18	73.6300	75.4500	73.4400	75.4500	-6.215%	3	138	-88.005%
2025-12-17	80.5100	80.5200	80.4500	80.4500	+7.625%	9	139	-88.751%
2025-12-15	74.6600	74.7500	74.6600	74.7500	+1.521%	2	139	-87.893%
2025-12-12	73.6300	73.6300	73.6300	73.6300	-6.632%	1	139	-87.709%
2025-11-25	78.8600	78.8600	78.8600	78.8600	-18.305%	1	139	-88.524%
2025-11-20	96.5300	96.5300	96.5300	96.5300	+19.557%	3	140	-90.625%
2025-11-14	80.8400	80.8400	80.7400	80.7400	+12.389%	2	143	-88.791%
2025-11-10	71.8100	71.9700	71.7800	71.8400	-16.173%	6	143	-87.403%
2025-11-07	86.0200	86.1600	85.7000	85.7000	+20.670%	5	140	-89.440%
2025-11-04	70.7400	71.0200	70.7400	71.0200	+4.765%	2	135	-87.257%
2025-11-03	68.6200	68.6400	67.0200	67.7900	+0.237%	206	41	-86.650%
2025-10-30	67.6300	67.6300	67.6300	67.6300	+0.925%	1	41	-86.618%
2025-10-28	67.0100	67.0100	67.0100	67.0100	-22.478%	1	41	-86.495%
2025-10-10	85.8700	86.4400	85.1800	86.4400	+8.634%	5	40	-89.530%
2025-10-07	79.2300	79.5700	79.2300	79.5700	+0.722%	6	32	-88.626%
2025-10-03	79.0000	79.0000	79.0000	79.0000	-1.985%	28	32	-88.544%
2025-09-23	80.6900	80.6900	80.6000	80.6000	-17.376%	2	4	-88.772%
2025-08-19	97.3000	97.5500	97.3000	97.5500	+2.179%	2	3	-90.723%
2025-08-15	95.1800	95.4700	95.1800	95.4700	+2.337%	2	2	-90.521%
2025-08-14	93.2300	93.2900	93.2300	93.2900	-52.803%	2	1	-90.299%
2025-03-28	197.4800	197.6600	197.4800	197.6600	-17.259%	4	0	-95.421%
2024-04-26	238.8900	238.8900	238.8900	238.8900	0.000%	2	0	-96.212%