Dark

QQQ20261218P675
QQQ Dec 18 2026 675.00 Put (QQQ261218P00675000)
option OPRA

EOD

Sep 24, 2026

9.45-0.211%(-0.02)795

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.1000	10.3900	9.3400	9.4500	-0.211%	795	25,345	0.000%
2026-09-23	8.5700	9.7000	8.5700	9.4700	+13.549%	2,401	24,595	-0.211%
2026-09-22	8.6000	8.6200	8.1000	8.3400	-8.352%	570	22,408	+13.309%
2026-09-21	10.4800	10.4800	8.9100	9.1000	-24.793%	4,653	22,150	+3.846%
2026-09-18	13.0000	13.7100	12.1000	12.1000	-9.836%	306	23,704	-21.901%
2026-09-17	14.1100	14.3400	13.3700	13.4200	-22.022%	10,882	23,663	-29.583%
2026-09-16	15.9600	19.1600	15.3300	17.2100	-1.092%	796	17,700	-45.090%
2026-09-15	16.2300	17.5500	16.2300	17.4000	+6.422%	1,132	17,514	-45.690%
2026-09-14	18.7400	18.8600	15.6200	16.3500	+11.149%	119	16,687	-42.202%
2026-09-11	15.7400	15.7400	14.5000	14.7100	-17.220%	139	16,655	-35.758%
2026-09-10	17.9600	18.0700	16.7900	17.7700	+14.056%	211	16,699	-46.820%
2026-09-09	15.4700	16.1300	14.8200	15.5800	+5.128%	421	16,659	-39.345%
2026-09-08	15.2800	15.2800	14.2000	14.8200	+1.230%	390	16,758	-36.235%
2026-09-04	14.2500	14.6400	13.7100	14.6400	-0.136%	84	16,738	-35.451%
2026-09-03	16.2500	16.2500	14.5200	14.6600	-13.306%	1,201	16,738	-35.539%
2026-09-02	18.1500	18.1900	16.7000	16.9100	-5.000%	392	16,315	-44.116%
2026-09-01	17.4400	18.0600	16.2400	17.8000	+18.667%	163	16,404	-46.910%
2026-08-31	15.8200	16.4500	15.0000	15.0000	-5.363%	546	16,349	-37.000%
2026-08-28	15.4000	16.3100	14.4000	15.8500	+3.056%	5,811	15,794	-40.379%
2026-08-27	16.5000	16.9900	15.3800	15.3800	-15.726%	131	13,003	-38.557%
2026-08-26	18.4700	19.3100	18.0000	18.2500	-4.300%	1,317	12,971	-48.219%
2026-08-25	18.5000	19.5300	18.4400	19.0700	-3.638%	82	12,674	-50.446%
2026-08-24	21.2800	21.4000	19.5900	19.7900	+4.654%	204	12,645	-52.249%
2026-08-21	19.8700	20.4600	18.7200	18.9100	-7.936%	48	12,750	-50.026%
2026-08-20	20.0500	21.0500	19.6900	20.5400	+8.105%	1,187	12,742	-53.992%
2026-08-19	18.4900	19.7300	18.4900	19.0000	-1.910%	57	12,517	-50.263%
2026-08-18	19.0700	19.7500	18.6100	19.3700	+16.197%	244	12,542	-51.213%
2026-08-17	15.6100	16.6700	15.6100	16.6700	+0.786%	23	12,448	-43.311%
2026-08-14	16.2300	17.4500	16.1400	16.5400	+1.224%	403	12,442	-42.866%
2026-08-13	16.6200	16.7400	16.2800	16.3400	-8.969%	59	12,406	-42.166%
2026-08-12	17.6700	18.5800	17.6200	17.9500	-10.563%	239	12,403	-47.354%
2026-08-11	19.8700	20.4600	19.4200	20.0700	+1.364%	154	12,403	-52.915%
2026-08-10	19.9600	20.0500	19.0000	19.8000	+0.815%	57	12,398	-52.273%
2026-08-07	20.7500	21.0600	19.6400	19.6400	-10.524%	57	11,398	-51.884%
2026-08-06	23.1300	23.1300	21.7300	21.9500	+2.283%	45	11,399	-56.948%
2026-08-05	21.3500	21.5600	20.5500	21.4600	+0.468%	103	11,373	-55.965%
2026-08-04	24.0900	24.1000	21.0500	21.3600	-21.181%	1,631	11,330	-55.758%
2026-08-03	31.5500	31.6000	26.6000	27.1000	-15.127%	272	10,899	-65.129%
2026-07-31	31.4000	34.1900	29.8600	31.9300	-7.153%	47	10,831	-70.404%
2026-07-30	37.8000	37.9400	33.8500	34.3900	-21.322%	125	10,829	-72.521%
2026-07-29	38.2000	43.7100	35.8000	43.7100	+16.157%	145	10,787	-78.380%
2026-07-28	38.8600	41.3700	36.4600	37.6300	+3.664%	80	10,739	-74.887%
2026-07-27	33.6500	38.0200	32.7300	36.3000	+1.227%	56	10,684	-73.967%
2026-07-24	36.6400	36.6400	34.3000	35.8600	+3.076%	6	10,652	-73.648%
2026-07-23	32.1400	34.9900	32.1400	34.7900	+20.589%	61	10,649	-72.837%
2026-07-22	29.4000	29.4000	28.4500	28.8500	+1.335%	41	10,595	-67.244%
2026-07-21	29.3600	30.3700	28.4200	28.4700	-12.130%	55	10,572	-66.807%
2026-07-20	29.9000	32.5600	29.6400	32.4000	-1.310%	28	10,533	-70.833%
2026-07-17	37.3000	37.3000	31.5200	32.8300	+9.142%	1,407	10,532	-71.215%
2026-07-16	29.4300	31.1000	29.1300	30.0800	+12.239%	42	11,173	-68.584%
2026-07-15	26.2400	28.7300	26.1900	26.8000	-5.300%	24	11,160	-64.739%
2026-07-14	26.8800	28.3000	26.8300	28.3000	-3.545%	8	11,174	-66.608%
2026-07-13	28.4900	29.6500	27.3800	29.3400	+14.431%	21	11,181	-67.791%
2026-07-10	27.5600	27.5600	25.6400	25.6400	-5.142%	16	11,164	-63.144%
2026-07-09	28.7200	29.3600	27.0100	27.0300	-11.954%	1,235	11,170	-65.039%
2026-07-08	33.2900	33.2900	30.4800	30.7000	-0.033%	81	10,156	-69.218%
2026-07-07	30.3900	32.1400	30.3900	30.7100	+9.561%	14	10,206	-69.228%
2026-07-06	28.7200	28.7200	26.9900	28.0300	-10.419%	63	10,209	-66.286%
2026-07-02	30.7600	32.7800	30.7300	31.2900	+13.575%	21	10,202	-69.799%
2026-07-01	26.3100	27.5500	26.2200	27.5500	+6.949%	21	10,202	-65.699%
2026-06-30	27.7400	27.7400	25.7600	25.7600	-10.213%	24	10,211	-63.315%
2026-06-29	31.1900	32.4500	28.3700	28.6900	-15.244%	44	10,195	-67.062%
2026-06-26	35.8700	35.8700	33.2100	33.8500	+6.614%	27	10,187	-72.083%
2026-06-25	32.0600	34.2900	31.6100	31.7500	-2.308%	94	10,163	-70.236%
2026-06-24	34.5300	36.1900	31.6200	32.5000	-3.846%	73	10,196	-70.923%
2026-06-23	34.0300	35.0500	31.9000	33.8000	+23.358%	48	10,174	-72.041%
2026-06-22	24.9500	27.7000	24.9500	27.4000	+3.240%	121	10,120	-65.511%
2026-06-18	27.1600	27.7400	26.5400	26.5400	-13.466%	794	9,445	-64.393%
2026-06-17	29.2000	30.8200	27.3500	30.6700	+10.682%	22	9,445	-69.188%
2026-06-16	25.3400	27.7100	25.3400	27.7100	+10.179%	8	9,445	-65.897%
2026-06-15	25.4100	25.4300	24.4000	25.1500	-19.571%	142	9,363	-62.425%
2026-06-12	32.0000	32.8800	31.2100	31.2700	-4.752%	76	9,363	-69.779%
2026-06-11	38.3000	39.5400	32.5000	32.8300	-17.471%	216	9,363	-71.215%
2026-06-10	36.9000	39.8700	34.5700	39.7800	+13.076%	127	9,280	-76.244%
2026-06-09	29.6200	40.9700	29.5400	35.1800	+12.468%	557	9,241	-73.138%
2026-06-08	31.4400	31.7600	30.2100	31.2800	-16.364%	51	9,222	-69.789%
2026-06-05	28.0100	37.4000	28.0100	37.4000	+47.476%	116	9,231	-74.733%
2026-06-04	26.1300	26.1700	25.2800	25.3600	-0.744%	211	9,059	-62.737%
2026-06-03	25.0000	25.6000	25.0000	25.5500	+4.286%	43	9,123	-63.014%
2026-06-02	24.7500	24.9200	24.3700	24.5000	-0.204%	318	9,120	-61.429%
2026-06-01	24.7300	24.7300	24.1800	24.5500	-0.848%	96	8,846	-61.507%
2026-05-29	25.1500	25.4100	24.7600	24.7600	-3.470%	138	8,843	-61.834%
2026-05-28	26.7500	27.1100	25.4800	25.6500	-5.035%	140	8,813	-63.158%
2026-05-27	27.4100	27.4100	27.0100	27.0100	-0.406%	16	8,807	-65.013%
2026-05-26	27.1800	27.5600	26.9400	27.1200	-8.564%	131	8,811	-65.155%
2026-05-22	29.0100	29.6600	28.6400	29.6600	-0.603%	27	8,798	-68.139%
2026-05-21	32.3800	32.3800	29.8400	29.8400	-5.927%	20	8,791	-68.331%
2026-05-20	33.2300	33.4700	31.7200	31.7200	-7.817%	38	8,791	-70.208%
2026-05-19	35.0000	35.7100	33.0400	34.4100	+2.350%	193	8,760	-72.537%
2026-05-18	33.1500	34.6100	32.9000	33.6200	+0.388%	65	8,760	-71.892%
2026-05-15	34.5600	34.5600	32.5900	33.4900	+8.277%	65	8,760	-71.783%
2026-05-14	32.4200	32.4200	30.8700	30.9300	-4.182%	33	8,735	-69.447%
2026-05-13	34.0600	34.0600	32.1900	32.2800	-4.071%	22	8,738	-70.725%
2026-05-12	33.7300	35.2000	33.5000	33.6500	+2.623%	25	8,738	-71.917%
2026-05-11	32.7600	32.7900	32.0600	32.7900	+0.275%	35	8,738	-71.180%
2026-05-08	34.8000	34.8000	32.7000	32.7000	-9.594%	3,079	8,731	-71.101%
2026-05-07	36.3500	37.0300	35.2500	36.1700	-1.283%	9,904	5,716	-73.873%
2026-05-06	38.5100	38.5100	36.6400	36.6400	-9.172%	218	1,047	-74.209%
2026-05-05	40.8100	40.8100	39.9800	40.3400	-5.945%	307	987	-76.574%
2026-05-04	42.2400	43.6500	41.2600	42.8900	+0.586%	80	777	-77.967%
2026-05-01	42.7300	42.7300	41.3900	42.6400	-3.398%	736	772	-77.838%
2026-04-30	47.6400	47.6400	44.1400	44.1400	-9.326%	7	772	-78.591%
2026-04-29	47.7300	49.1700	47.7300	48.6800	-0.754%	6	771	-80.588%
2026-04-28	49.7100	50.6300	49.0200	49.0500	+4.207%	103	769	-80.734%
2026-04-27	47.6200	47.7400	47.0600	47.0700	+0.362%	122	711	-79.924%
2026-04-24	47.4000	47.4000	46.7000	46.9000	-11.174%	22	604	-79.851%
2026-04-23	51.2700	52.8000	49.8100	52.8000	+4.204%	4	584	-82.102%
2026-04-22	51.1100	51.4200	50.6700	50.6700	-4.863%	22	584	-81.350%
2026-04-21	53.2600	53.2600	53.2600	53.2600	-0.131%	2	563	-82.257%
2026-04-17	53.0300	53.3300	52.7900	53.3300	-15.107%	56	563	-82.280%
2026-04-14	63.8800	64.2000	62.7000	62.8200	-13.100%	69	507	-84.957%
2026-04-10	72.2600	72.2900	72.2600	72.2900	-36.420%	2	467	-86.928%
2026-03-27	113.7000	113.7000	113.7000	113.7000	+26.333%	1	466	-91.689%
2026-03-23	90.0000	90.0000	90.0000	90.0000	-8.944%	1	466	-89.500%
2026-03-20	98.5900	98.8400	98.5900	98.8400	+19.070%	4	467	-90.439%
2026-03-18	83.0600	83.0600	83.0100	83.0100	-7.179%	2	468	-88.616%
2026-03-13	89.4300	89.6800	89.3300	89.4300	+16.521%	4	467	-89.433%
2026-03-05	76.7500	76.7500	76.7500	76.7500	-14.054%	4	465	-87.687%
2026-03-03	87.4000	89.3000	87.4000	89.3000	+16.352%	2	465	-89.418%
2026-03-02	76.4400	76.7500	76.4300	76.7500	-1.942%	4	464	-87.687%
2026-02-24	79.4200	79.5000	78.1800	78.2700	-7.021%	154	462	-87.926%
2026-02-23	83.5000	84.2700	83.4900	84.1800	+2.049%	33	400	-88.774%
2026-02-19	81.4200	82.8400	81.4200	82.4900	-0.614%	42	400	-88.544%
2026-02-12	83.0000	83.0000	83.0000	83.0000	+10.667%	1	400	-88.614%
2026-02-10	74.0000	75.0000	74.0000	75.0000	-2.736%	2	400	-87.400%
2026-02-06	77.1100	77.1100	77.1100	77.1100	-10.107%	1	398	-87.745%
2026-02-05	85.4200	85.7800	85.4200	85.7800	+6.904%	4	398	-88.983%
2026-02-04	79.6100	80.2400	79.3800	80.2400	+8.844%	7	398	-88.223%
2026-02-03	73.1300	73.7200	73.1200	73.7200	+15.188%	4	398	-87.181%
2026-01-27	64.0000	64.0000	64.0000	64.0000	-14.667%	15	398	-85.234%
2026-01-20	75.0000	75.0000	75.0000	75.0000	+8.476%	1	383	-87.400%
2026-01-16	69.1400	69.1400	69.1400	69.1400	-2.620%	1	384	-86.332%
2026-01-08	71.0000	71.0000	71.0000	71.0000	+5.939%	10	384	-86.690%
2026-01-07	67.0000	67.0200	66.8400	67.0200	-6.082%	12	394	-85.900%
2025-12-31	71.3600	71.3600	71.3600	71.3600	+5.391%	5	389	-86.757%
2025-12-26	67.7100	67.7100	67.7100	67.7100	-4.634%	1	389	-86.043%
2025-12-22	70.5800	71.0000	70.5800	71.0000	-4.054%	7	388	-86.690%
2025-12-19	74.6500	74.6900	74.0000	74.0000	-4.257%	13	383	-87.230%
2025-12-18	77.0000	77.8400	76.5000	77.2900	-7.592%	175	380	-87.773%
2025-12-17	83.7700	84.0000	83.5300	83.6400	+4.550%	23	397	-88.702%
2025-12-16	80.0000	80.0000	80.0000	80.0000	+4.781%	10	376	-88.188%
2025-12-12	77.5000	77.5000	76.0000	76.3500	+5.310%	40	386	-87.623%
2025-12-10	72.5000	72.5000	72.5000	72.5000	-0.453%	1	378	-86.966%
2025-12-08	72.9000	72.9000	72.8300	72.8300	-0.397%	2	378	-87.025%
2025-12-02	72.8500	75.1500	72.6000	73.1200	-2.831%	37	378	-87.076%
2025-12-01	77.1000	77.1000	75.0000	75.2500	-3.526%	3	382	-87.442%
2025-11-26	79.0000	79.0000	77.2500	78.0000	-7.692%	15	379	-87.885%
2025-11-25	87.5000	88.0000	84.5000	84.5000	-1.915%	5	379	-88.817%
2025-11-24	89.3500	89.8500	86.1500	86.1500	-7.743%	47	378	-89.031%
2025-11-21	100.5000	100.5000	93.3100	93.3800	+13.422%	32	367	-89.880%
2025-11-13	82.3300	82.3300	82.3300	82.3300	+10.244%	6	349	-88.522%
2025-11-10	75.6000	75.6000	74.5800	74.6800	-3.911%	3	349	-87.346%
2025-11-06	77.2900	78.0100	77.2900	77.7200	+4.182%	24	347	-87.841%
2025-11-05	74.8800	74.8800	74.6000	74.6000	-2.776%	2	357	-87.332%
2025-11-04	75.4000	76.7300	74.6300	76.7300	+8.223%	15	357	-87.684%
2025-11-03	70.3300	70.9000	69.5300	70.9000	+0.853%	609	55	-86.671%
2025-10-30	70.3000	70.3000	70.3000	70.3000	+0.071%	2	55	-86.558%
2025-10-27	70.2500	70.2500	70.2500	70.2500	-12.242%	1	53	-86.548%
2025-10-23	80.0500	80.0500	80.0500	80.0500	+1.252%	1	53	-88.195%
2025-10-21	79.0600	79.0600	79.0600	79.0600	+0.215%	2	52	-88.047%
2025-10-20	79.1000	79.1000	78.8900	78.8900	-7.188%	6	50	-88.021%
2025-10-13	85.0000	85.0000	85.0000	85.0000	-5.713%	1	53	-88.882%
2025-10-10	90.1500	90.1500	90.1500	90.1500	+13.069%	5	52	-89.517%
2025-10-07	79.9600	79.9600	79.7300	79.7300	-0.809%	2	47	-88.147%
2025-10-06	80.3800	80.3800	80.3800	80.3800	-3.389%	5	47	-88.243%
2025-09-29	83.2000	83.2000	83.2000	83.2000	-4.751%	1	42	-88.642%
2025-09-24	87.3500	87.3500	87.3500	87.3500	+2.572%	2	42	-89.181%
2025-09-19	86.0000	86.0000	85.1600	85.1600	-1.287%	3	42	-88.903%
2025-09-18	85.7200	86.2700	85.7200	86.2700	-7.266%	12	43	-89.046%
2025-09-17	93.0300	93.0300	93.0300	93.0300	+2.807%	2	32	-89.842%
2025-09-16	90.4900	90.4900	90.4900	90.4900	+0.712%	1	30	-89.557%
2025-09-15	89.8500	89.8500	89.8500	89.8500	-11.128%	2	29	-89.482%
2025-09-05	101.1000	101.1000	101.1000	101.1000	-4.614%	20	27	-90.653%
2025-08-29	105.9900	105.9900	105.9900	105.9900	+6.953%	1	28	-91.084%
2025-08-28	100.7700	100.7700	99.1000	99.1000	-11.105%	2	28	-90.464%
2025-08-21	111.3900	111.4800	111.3900	111.4800	+9.897%	2	27	-91.523%
2025-08-19	101.2100	101.4400	101.2100	101.4400	+1.796%	2	26	-90.684%
2025-08-18	99.5200	99.6500	99.5200	99.6500	+0.504%	2	25	-90.517%
2025-08-15	98.5200	99.1500	98.5200	99.1500	+1.933%	3	24	-90.469%
2025-08-14	97.1000	97.2700	97.1000	97.2700	+0.537%	2	22	-90.285%
2025-08-13	96.7600	96.7700	96.7500	96.7500	-18.008%	20	21	-90.233%
2025-07-14	118.0000	118.0000	118.0000	118.0000	-18.581%	1	1	-91.992%
2024-12-26	144.9300	144.9300	144.9300	144.9300	-2.015%	1	0	-93.480%
2024-12-24	147.9000	147.9100	147.9000	147.9100	0.000%	2	0	-93.611%