Dark

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

EOD

Aug 6, 2026

21.95+2.283%(+0.49)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	23.1300	23.1300	21.7300	21.9500	+2.283%	45	11,399	0.000%
2026-08-05	21.3500	21.5600	20.5500	21.4600	+0.468%	103	11,373	+2.283%
2026-08-04	24.0900	24.1000	21.0500	21.3600	-21.181%	1,631	11,330	+2.762%
2026-08-03	31.5500	31.6000	26.6000	27.1000	-15.127%	272	10,899	-19.004%
2026-07-31	31.4000	34.1900	29.8600	31.9300	-7.153%	47	10,831	-31.256%
2026-07-30	37.8000	37.9400	33.8500	34.3900	-21.322%	125	10,829	-36.173%
2026-07-29	38.2000	43.7100	35.8000	43.7100	+16.157%	145	10,787	-49.783%
2026-07-28	38.8600	41.3700	36.4600	37.6300	+3.664%	80	10,739	-41.669%
2026-07-27	33.6500	38.0200	32.7300	36.3000	+1.227%	56	10,684	-39.532%
2026-07-24	36.6400	36.6400	34.3000	35.8600	+3.076%	6	10,652	-38.790%
2026-07-23	32.1400	34.9900	32.1400	34.7900	+20.589%	61	10,649	-36.907%
2026-07-22	29.4000	29.4000	28.4500	28.8500	+1.335%	41	10,595	-23.917%
2026-07-21	29.3600	30.3700	28.4200	28.4700	-12.130%	55	10,572	-22.901%
2026-07-20	29.9000	32.5600	29.6400	32.4000	-1.310%	28	10,533	-32.253%
2026-07-17	37.3000	37.3000	31.5200	32.8300	+9.142%	1,407	10,532	-33.140%
2026-07-16	29.4300	31.1000	29.1300	30.0800	+12.239%	42	11,173	-27.028%
2026-07-15	26.2400	28.7300	26.1900	26.8000	-5.300%	24	11,160	-18.097%
2026-07-14	26.8800	28.3000	26.8300	28.3000	-3.545%	8	11,174	-22.438%
2026-07-13	28.4900	29.6500	27.3800	29.3400	+14.431%	21	11,181	-25.187%
2026-07-10	27.5600	27.5600	25.6400	25.6400	-5.142%	16	11,164	-14.392%
2026-07-09	28.7200	29.3600	27.0100	27.0300	-11.954%	1,235	11,170	-18.794%
2026-07-08	33.2900	33.2900	30.4800	30.7000	-0.033%	81	10,156	-28.502%
2026-07-07	30.3900	32.1400	30.3900	30.7100	+9.561%	14	10,206	-28.525%
2026-07-06	28.7200	28.7200	26.9900	28.0300	-10.419%	63	10,209	-21.691%
2026-07-02	30.7600	32.7800	30.7300	31.2900	+13.575%	21	10,202	-29.850%
2026-07-01	26.3100	27.5500	26.2200	27.5500	+6.949%	21	10,202	-20.327%
2026-06-30	27.7400	27.7400	25.7600	25.7600	-10.213%	24	10,211	-14.790%
2026-06-29	31.1900	32.4500	28.3700	28.6900	-15.244%	44	10,195	-23.493%
2026-06-26	35.8700	35.8700	33.2100	33.8500	+6.614%	27	10,187	-35.155%
2026-06-25	32.0600	34.2900	31.6100	31.7500	-2.308%	94	10,163	-30.866%
2026-06-24	34.5300	36.1900	31.6200	32.5000	-3.846%	73	10,196	-32.462%
2026-06-23	34.0300	35.0500	31.9000	33.8000	+23.358%	48	10,174	-35.059%
2026-06-22	24.9500	27.7000	24.9500	27.4000	+3.240%	121	10,120	-19.891%
2026-06-18	27.1600	27.7400	26.5400	26.5400	-13.466%	794	9,445	-17.295%
2026-06-17	29.2000	30.8200	27.3500	30.6700	+10.682%	22	9,445	-28.432%
2026-06-16	25.3400	27.7100	25.3400	27.7100	+10.179%	8	9,445	-20.787%
2026-06-15	25.4100	25.4300	24.4000	25.1500	-19.571%	142	9,363	-12.724%
2026-06-12	32.0000	32.8800	31.2100	31.2700	-4.752%	76	9,363	-29.805%
2026-06-11	38.3000	39.5400	32.5000	32.8300	-17.471%	216	9,363	-33.140%
2026-06-10	36.9000	39.8700	34.5700	39.7800	+13.076%	127	9,280	-44.822%
2026-06-09	29.6200	40.9700	29.5400	35.1800	+12.468%	557	9,241	-37.607%
2026-06-08	31.4400	31.7600	30.2100	31.2800	-16.364%	51	9,222	-29.827%
2026-06-05	28.0100	37.4000	28.0100	37.4000	+47.476%	116	9,231	-41.310%
2026-06-04	26.1300	26.1700	25.2800	25.3600	-0.744%	211	9,059	-13.446%
2026-06-03	25.0000	25.6000	25.0000	25.5500	+4.286%	43	9,123	-14.090%
2026-06-02	24.7500	24.9200	24.3700	24.5000	-0.204%	318	9,120	-10.408%
2026-06-01	24.7300	24.7300	24.1800	24.5500	-0.848%	96	8,846	-10.591%
2026-05-29	25.1500	25.4100	24.7600	24.7600	-3.470%	138	8,843	-11.349%
2026-05-28	26.7500	27.1100	25.4800	25.6500	-5.035%	140	8,813	-14.425%
2026-05-27	27.4100	27.4100	27.0100	27.0100	-0.406%	16	8,807	-18.734%
2026-05-26	27.1800	27.5600	26.9400	27.1200	-8.564%	131	8,811	-19.063%
2026-05-22	29.0100	29.6600	28.6400	29.6600	-0.603%	27	8,798	-25.995%
2026-05-21	32.3800	32.3800	29.8400	29.8400	-5.927%	20	8,791	-26.441%
2026-05-20	33.2300	33.4700	31.7200	31.7200	-7.817%	38	8,791	-30.801%
2026-05-19	35.0000	35.7100	33.0400	34.4100	+2.350%	193	8,760	-36.210%
2026-05-18	33.1500	34.6100	32.9000	33.6200	+0.388%	65	8,760	-34.711%
2026-05-15	34.5600	34.5600	32.5900	33.4900	+8.277%	65	8,760	-34.458%
2026-05-14	32.4200	32.4200	30.8700	30.9300	-4.182%	33	8,735	-29.033%
2026-05-13	34.0600	34.0600	32.1900	32.2800	-4.071%	22	8,738	-32.001%
2026-05-12	33.7300	35.2000	33.5000	33.6500	+2.623%	25	8,738	-34.770%
2026-05-11	32.7600	32.7900	32.0600	32.7900	+0.275%	35	8,738	-33.059%
2026-05-08	34.8000	34.8000	32.7000	32.7000	-9.594%	3,079	8,731	-32.875%
2026-05-07	36.3500	37.0300	35.2500	36.1700	-1.283%	9,904	5,716	-39.314%
2026-05-06	38.5100	38.5100	36.6400	36.6400	-9.172%	218	1,047	-40.093%
2026-05-05	40.8100	40.8100	39.9800	40.3400	-5.945%	307	987	-45.588%
2026-05-04	42.2400	43.6500	41.2600	42.8900	+0.586%	80	777	-48.823%
2026-05-01	42.7300	42.7300	41.3900	42.6400	-3.398%	736	772	-48.523%
2026-04-30	47.6400	47.6400	44.1400	44.1400	-9.326%	7	772	-50.272%
2026-04-29	47.7300	49.1700	47.7300	48.6800	-0.754%	6	771	-54.910%
2026-04-28	49.7100	50.6300	49.0200	49.0500	+4.207%	103	769	-55.250%
2026-04-27	47.6200	47.7400	47.0600	47.0700	+0.362%	122	711	-53.367%
2026-04-24	47.4000	47.4000	46.7000	46.9000	-11.174%	22	604	-53.198%
2026-04-23	51.2700	52.8000	49.8100	52.8000	+4.204%	4	584	-58.428%
2026-04-22	51.1100	51.4200	50.6700	50.6700	-4.863%	22	584	-56.680%
2026-04-21	53.2600	53.2600	53.2600	53.2600	-0.131%	2	563	-58.787%
2026-04-17	53.0300	53.3300	52.7900	53.3300	-15.107%	56	563	-58.841%
2026-04-14	63.8800	64.2000	62.7000	62.8200	-13.100%	69	507	-65.059%
2026-04-10	72.2600	72.2900	72.2600	72.2900	-36.420%	2	467	-69.636%
2026-03-27	113.7000	113.7000	113.7000	113.7000	+26.333%	1	466	-80.695%
2026-03-23	90.0000	90.0000	90.0000	90.0000	-8.944%	1	466	-75.611%
2026-03-20	98.5900	98.8400	98.5900	98.8400	+19.070%	4	467	-77.792%
2026-03-18	83.0600	83.0600	83.0100	83.0100	-7.179%	2	468	-73.557%
2026-03-13	89.4300	89.6800	89.3300	89.4300	+16.521%	4	467	-75.456%
2026-03-05	76.7500	76.7500	76.7500	76.7500	-14.054%	4	465	-71.401%
2026-03-03	87.4000	89.3000	87.4000	89.3000	+16.352%	2	465	-75.420%
2026-03-02	76.4400	76.7500	76.4300	76.7500	-1.942%	4	464	-71.401%
2026-02-24	79.4200	79.5000	78.1800	78.2700	-7.021%	154	462	-71.956%
2026-02-23	83.5000	84.2700	83.4900	84.1800	+2.049%	33	400	-73.925%
2026-02-19	81.4200	82.8400	81.4200	82.4900	-0.614%	42	400	-73.391%
2026-02-12	83.0000	83.0000	83.0000	83.0000	+10.667%	1	400	-73.554%
2026-02-10	74.0000	75.0000	74.0000	75.0000	-2.736%	2	400	-70.733%
2026-02-06	77.1100	77.1100	77.1100	77.1100	-10.107%	1	398	-71.534%
2026-02-05	85.4200	85.7800	85.4200	85.7800	+6.904%	4	398	-74.411%
2026-02-04	79.6100	80.2400	79.3800	80.2400	+8.844%	7	398	-72.645%
2026-02-03	73.1300	73.7200	73.1200	73.7200	+15.188%	4	398	-70.225%
2026-01-27	64.0000	64.0000	64.0000	64.0000	-14.667%	15	398	-65.703%
2026-01-20	75.0000	75.0000	75.0000	75.0000	+8.476%	1	383	-70.733%
2026-01-16	69.1400	69.1400	69.1400	69.1400	-2.620%	1	384	-68.253%
2026-01-08	71.0000	71.0000	71.0000	71.0000	+5.939%	10	384	-69.085%
2026-01-07	67.0000	67.0200	66.8400	67.0200	-6.082%	12	394	-67.249%
2025-12-31	71.3600	71.3600	71.3600	71.3600	+5.391%	5	389	-69.240%
2025-12-26	67.7100	67.7100	67.7100	67.7100	-4.634%	1	389	-67.582%
2025-12-22	70.5800	71.0000	70.5800	71.0000	-4.054%	7	388	-69.085%
2025-12-19	74.6500	74.6900	74.0000	74.0000	-4.257%	13	383	-70.338%
2025-12-18	77.0000	77.8400	76.5000	77.2900	-7.592%	175	380	-71.600%
2025-12-17	83.7700	84.0000	83.5300	83.6400	+4.550%	23	397	-73.757%
2025-12-16	80.0000	80.0000	80.0000	80.0000	+4.781%	10	376	-72.563%
2025-12-12	77.5000	77.5000	76.0000	76.3500	+5.310%	40	386	-71.251%
2025-12-10	72.5000	72.5000	72.5000	72.5000	-0.453%	1	378	-69.724%
2025-12-08	72.9000	72.9000	72.8300	72.8300	-0.397%	2	378	-69.861%
2025-12-02	72.8500	75.1500	72.6000	73.1200	-2.831%	37	378	-69.981%
2025-12-01	77.1000	77.1000	75.0000	75.2500	-3.526%	3	382	-70.831%
2025-11-26	79.0000	79.0000	77.2500	78.0000	-7.692%	15	379	-71.859%
2025-11-25	87.5000	88.0000	84.5000	84.5000	-1.915%	5	379	-74.024%
2025-11-24	89.3500	89.8500	86.1500	86.1500	-7.743%	47	378	-74.521%
2025-11-21	100.5000	100.5000	93.3100	93.3800	+13.422%	32	367	-76.494%
2025-11-13	82.3300	82.3300	82.3300	82.3300	+10.244%	6	349	-73.339%
2025-11-10	75.6000	75.6000	74.5800	74.6800	-3.911%	3	349	-70.608%
2025-11-06	77.2900	78.0100	77.2900	77.7200	+4.182%	24	347	-71.758%
2025-11-05	74.8800	74.8800	74.6000	74.6000	-2.776%	2	357	-70.576%
2025-11-04	75.4000	76.7300	74.6300	76.7300	+8.223%	15	357	-71.393%
2025-11-03	70.3300	70.9000	69.5300	70.9000	+0.853%	609	55	-69.041%
2025-10-30	70.3000	70.3000	70.3000	70.3000	+0.071%	2	55	-68.777%
2025-10-27	70.2500	70.2500	70.2500	70.2500	-12.242%	1	53	-68.754%
2025-10-23	80.0500	80.0500	80.0500	80.0500	+1.252%	1	53	-72.580%
2025-10-21	79.0600	79.0600	79.0600	79.0600	+0.215%	2	52	-72.236%
2025-10-20	79.1000	79.1000	78.8900	78.8900	-7.188%	6	50	-72.176%
2025-10-13	85.0000	85.0000	85.0000	85.0000	-5.713%	1	53	-74.176%
2025-10-10	90.1500	90.1500	90.1500	90.1500	+13.069%	5	52	-75.652%
2025-10-07	79.9600	79.9600	79.7300	79.7300	-0.809%	2	47	-72.470%
2025-10-06	80.3800	80.3800	80.3800	80.3800	-3.389%	5	47	-72.692%
2025-09-29	83.2000	83.2000	83.2000	83.2000	-4.751%	1	42	-73.618%
2025-09-24	87.3500	87.3500	87.3500	87.3500	+2.572%	2	42	-74.871%
2025-09-19	86.0000	86.0000	85.1600	85.1600	-1.287%	3	42	-74.225%
2025-09-18	85.7200	86.2700	85.7200	86.2700	-7.266%	12	43	-74.557%
2025-09-17	93.0300	93.0300	93.0300	93.0300	+2.807%	2	32	-76.405%
2025-09-16	90.4900	90.4900	90.4900	90.4900	+0.712%	1	30	-75.743%
2025-09-15	89.8500	89.8500	89.8500	89.8500	-11.128%	2	29	-75.570%
2025-09-05	101.1000	101.1000	101.1000	101.1000	-4.614%	20	27	-78.289%
2025-08-29	105.9900	105.9900	105.9900	105.9900	+6.953%	1	28	-79.290%
2025-08-28	100.7700	100.7700	99.1000	99.1000	-11.105%	2	28	-77.851%
2025-08-21	111.3900	111.4800	111.3900	111.4800	+9.897%	2	27	-80.310%
2025-08-19	101.2100	101.4400	101.2100	101.4400	+1.796%	2	26	-78.362%
2025-08-18	99.5200	99.6500	99.5200	99.6500	+0.504%	2	25	-77.973%
2025-08-15	98.5200	99.1500	98.5200	99.1500	+1.933%	3	24	-77.862%
2025-08-14	97.1000	97.2700	97.1000	97.2700	+0.537%	2	22	-77.434%
2025-08-13	96.7600	96.7700	96.7500	96.7500	-18.008%	20	21	-77.313%
2025-07-14	118.0000	118.0000	118.0000	118.0000	-18.581%	1	1	-81.398%
2024-12-26	144.9300	144.9300	144.9300	144.9300	-2.015%	1	0	-84.855%
2024-12-24	147.9000	147.9100	147.9000	147.9100	0.000%	2	0	-85.160%