Dark

QQQ20261218P680
QQQ Dec 18 2026 680.00 Put (QQQ261218P00680000)
option OPRA

EOD

Sep 24, 2026

10.24+2.094%(+0.21)882

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.7500	11.2700	9.8800	10.2400	+2.094%	882	67,739	0.000%
2026-09-23	9.0000	10.4600	9.0000	10.0300	+13.590%	4,383	68,688	+2.094%
2026-09-22	9.2900	9.2900	8.7400	8.8300	-10.628%	955	64,716	+15.968%
2026-09-21	11.4100	11.4100	9.6000	9.8800	-23.883%	3,781	62,242	+3.644%
2026-09-18	13.8900	14.8400	12.9800	12.9800	-10.852%	3,737	61,997	-21.109%
2026-09-17	14.8300	15.5600	14.4000	14.5600	-20.870%	506	58,821	-29.670%
2026-09-16	17.4200	20.5500	16.4800	18.4000	-0.541%	482	58,546	-44.348%
2026-09-15	17.5900	19.2600	17.4800	18.5000	+5.233%	425	58,563	-44.649%
2026-09-14	20.2100	20.2500	16.7000	17.5800	+8.452%	7,361	56,430	-41.752%
2026-09-11	16.8100	16.8100	15.6700	16.2100	-14.774%	197	54,896	-36.829%
2026-09-10	19.4400	19.5600	17.9000	19.0200	+13.620%	135	54,798	-46.162%
2026-09-09	16.5200	17.5100	15.9200	16.7400	+4.364%	327	54,835	-38.829%
2026-09-08	15.6100	16.5700	15.3800	16.0400	+3.484%	10,196	52,836	-36.160%
2026-09-04	15.3700	15.6800	14.7700	15.5000	-2.270%	372	54,958	-33.935%
2026-09-03	17.6600	17.6600	15.5600	15.8600	-12.857%	1,358	54,958	-35.435%
2026-09-02	19.4700	19.5900	18.0000	18.2000	-4.059%	2,877	54,958	-43.736%
2026-09-01	18.7900	19.6200	17.1500	18.9700	+18.488%	608	54,921	-46.020%
2026-08-31	17.2900	17.6600	16.0100	16.0100	-6.155%	727	54,719	-36.040%
2026-08-28	16.5300	17.5000	15.5000	17.0600	+3.394%	247	54,674	-39.977%
2026-08-27	17.9500	17.9500	16.5000	16.5000	-13.613%	447	54,785	-37.939%
2026-08-26	20.2300	20.4800	19.0500	19.1000	-3.972%	91	54,629	-46.387%
2026-08-25	20.1100	20.8500	19.8000	19.8900	-7.402%	94	54,607	-48.517%
2026-08-24	22.3100	22.9800	20.7000	21.4800	+5.243%	52	54,608	-52.328%
2026-08-21	20.8800	21.8600	19.8800	20.4100	-7.396%	2,184	53,976	-49.829%
2026-08-20	21.6000	22.4800	20.6600	22.0400	+9.163%	252	55,047	-53.539%
2026-08-19	19.9700	21.5200	19.6500	20.1900	-1.512%	145	54,950	-49.282%
2026-08-18	20.5000	21.0000	19.7500	20.5000	+15.169%	217	54,933	-50.049%
2026-08-17	16.8000	17.8000	16.6300	17.8000	+2.358%	1,248	54,889	-42.472%
2026-08-14	17.4200	18.4600	17.1800	17.3900	-1.585%	1,719	53,812	-41.116%
2026-08-13	17.8200	18.0400	17.3700	17.6700	-8.017%	636	53,222	-42.049%
2026-08-12	19.3700	19.8900	18.8000	19.2100	-8.262%	2,485	51,359	-46.694%
2026-08-11	20.5000	21.7900	20.5000	20.9400	-0.523%	1,239	51,389	-51.098%
2026-08-10	21.3300	21.3300	20.2300	21.0500	-0.237%	97	51,907	-51.354%
2026-08-07	22.2000	22.6200	21.0400	21.1000	-8.658%	107	50,931	-51.469%
2026-08-06	25.5300	25.6700	22.9800	23.1000	-1.155%	62	50,960	-55.671%
2026-08-05	22.4000	23.3700	21.8400	23.3700	+2.320%	1,862	50,953	-56.183%
2026-08-04	26.0300	26.0300	22.3100	22.8400	-20.529%	468	51,284	-55.166%
2026-08-03	33.8600	34.0700	28.2300	28.7400	-16.671%	176	51,296	-64.370%
2026-07-31	33.6000	37.5400	32.1500	34.4900	-1.961%	2,261	51,291	-70.310%
2026-07-30	39.9700	40.0000	35.1800	35.1800	-26.232%	312	51,075	-70.893%
2026-07-29	40.0300	47.6900	37.9600	47.6900	+20.186%	1,279	51,925	-78.528%
2026-07-28	40.7100	43.5500	38.5000	39.6800	+5.085%	134	50,973	-74.194%
2026-07-27	35.2700	40.4100	35.2700	37.7600	-1.255%	235	50,974	-72.881%
2026-07-24	36.5000	39.0000	35.1200	38.2400	+6.222%	77	50,978	-73.222%
2026-07-23	34.8600	37.4400	33.3500	36.0000	+17.647%	5,643	46,973	-71.556%
2026-07-22	30.8000	30.8000	29.7700	30.6000	+1.898%	3,055	47,102	-66.536%
2026-07-21	31.0100	32.0600	30.0300	30.0300	-12.321%	70	47,146	-65.901%
2026-07-20	32.7200	34.2500	31.8400	34.2500	-1.750%	80	47,183	-70.102%
2026-07-17	37.0500	38.5200	33.3800	34.8600	+9.864%	159	47,127	-70.625%
2026-07-16	30.0200	32.5000	29.9900	31.7300	+11.725%	118	47,067	-67.728%
2026-07-15	27.6500	30.7900	27.4400	28.4000	+1.320%	67	47,084	-63.944%
2026-07-14	28.7600	28.7600	28.0000	28.0300	-9.522%	19	47,099	-63.468%
2026-07-13	29.1800	31.4700	28.9400	30.9800	+15.167%	2,860	47,099	-66.946%
2026-07-10	28.6100	29.9000	26.8200	26.9000	-5.448%	93	46,389	-61.933%
2026-07-09	29.3500	29.4000	28.3600	28.4500	-11.038%	29	46,348	-64.007%
2026-07-08	32.6600	36.0000	31.9800	31.9800	-4.537%	135	46,348	-67.980%
2026-07-07	31.4700	34.1700	31.0500	33.5000	+19.048%	2,296	46,360	-69.433%
2026-07-06	30.0500	30.0500	28.1400	28.1400	-14.494%	19	44,096	-63.611%
2026-07-02	28.6100	35.0400	27.9600	32.9100	+14.073%	254	44,104	-68.885%
2026-07-01	29.1300	29.1300	27.3600	28.8500	+7.569%	86	44,104	-64.506%
2026-06-30	29.1500	29.1500	26.8200	26.8200	-10.986%	77	44,108	-61.820%
2026-06-29	32.0800	35.0700	29.9900	30.1300	-13.914%	52	44,102	-66.014%
2026-06-26	38.3800	38.3800	33.8000	35.0000	+1.715%	275	44,090	-70.743%
2026-06-25	33.1100	35.8400	32.7000	34.4100	-5.076%	1,353	44,138	-70.241%
2026-06-24	35.0000	37.8700	33.1400	36.2500	+1.399%	142	44,126	-71.752%
2026-06-23	35.3200	36.4300	33.4500	35.7500	+24.391%	90	44,094	-71.357%
2026-06-22	26.7000	28.8500	26.6000	28.7400	+2.643%	139	44,123	-64.370%
2026-06-18	28.7800	29.3500	28.0000	28.0000	-12.226%	112	43,912	-63.429%
2026-06-17	29.1000	32.9600	29.0500	31.9000	+11.461%	190	43,912	-67.900%
2026-06-16	26.7100	29.0000	26.7100	28.6200	+8.163%	9	43,912	-64.221%
2026-06-15	26.9700	26.9700	25.5700	26.4600	-20.109%	239	43,384	-61.300%
2026-06-12	33.5200	34.7600	32.6500	33.1200	-4.250%	604	43,384	-69.082%
2026-06-11	40.4400	40.8800	34.4800	34.5900	-20.263%	411	43,384	-70.396%
2026-06-10	37.0000	43.3800	36.2600	43.3800	+20.000%	70	43,377	-76.395%
2026-06-09	31.5000	43.9800	30.8700	36.1500	+7.079%	558	43,354	-71.674%
2026-06-08	34.8500	34.8500	31.5700	33.7600	-13.812%	275	42,981	-69.668%
2026-06-05	29.3300	39.1700	29.3300	39.1700	+46.924%	118	42,893	-73.858%
2026-06-04	28.3600	28.3600	26.5300	26.6600	+0.263%	101	42,903	-61.590%
2026-06-03	26.3000	27.0600	26.1300	26.5900	+2.466%	50	42,891	-61.489%
2026-06-02	26.0000	26.3200	25.5600	25.9500	+0.816%	121	42,897	-60.539%
2026-06-01	25.9400	26.6200	25.2500	25.7400	-0.541%	131	42,859	-60.218%
2026-05-29	26.4200	27.1900	25.8600	25.8800	-4.219%	38,664	42,803	-60.433%
2026-05-28	28.7000	28.7000	26.8700	27.0200	-4.993%	19	4,396	-62.102%
2026-05-27	28.5100	29.4000	28.4400	28.4400	+0.530%	126	4,389	-63.994%
2026-05-26	28.3300	28.9200	28.2200	28.2900	-8.801%	252	4,360	-63.803%
2026-05-22	30.3900	31.0200	30.1900	31.0200	-2.698%	338	4,327	-66.989%
2026-05-21	33.5500	33.8000	31.5100	31.8800	-6.235%	247	4,243	-67.880%
2026-05-20	33.8500	34.2000	33.7100	34.0000	-6.025%	12	4,243	-69.882%
2026-05-19	35.2200	37.2400	34.9600	36.1800	+1.430%	25	4,291	-71.697%
2026-05-18	35.3000	36.5800	34.3000	35.6700	-1.191%	35	4,291	-71.292%
2026-05-15	35.8100	36.3800	34.1000	36.1000	+11.351%	52	4,291	-71.634%
2026-05-14	33.7300	33.7300	32.3300	32.4200	-5.177%	178	4,270	-68.415%
2026-05-13	35.5200	35.5200	33.6300	34.1900	-3.527%	20	4,240	-70.050%
2026-05-12	35.1100	38.1000	34.9900	35.4400	+3.474%	57	4,240	-71.106%
2026-05-11	34.2100	34.2700	33.2000	34.2500	+0.322%	91	4,240	-70.102%
2026-05-08	36.2000	36.2000	34.1000	34.1400	-11.163%	2,399	4,218	-70.006%
2026-05-07	37.9400	38.5900	36.7700	38.4300	-0.518%	1,565	2,650	-73.354%
2026-05-06	40.2500	40.2500	38.5600	38.6300	-8.308%	68	1,133	-73.492%
2026-05-05	42.7600	42.7600	41.8000	42.1300	-5.918%	129	1,119	-75.694%
2026-05-04	44.3000	45.0500	43.6700	44.7800	+2.144%	33	1,110	-77.133%
2026-05-01	44.5800	44.6700	43.5400	43.8400	-5.252%	16	1,096	-76.642%
2026-04-30	50.3700	50.3700	46.2700	46.2700	-9.858%	21	1,096	-77.869%
2026-04-29	49.9800	51.3300	49.9800	51.3300	+5.055%	3	1,076	-80.051%
2026-04-27	49.9500	49.9700	48.8600	48.8600	-0.832%	129	1,088	-79.042%
2026-04-24	50.7500	51.6100	49.2500	49.2700	-5.541%	248	965	-79.217%
2026-04-23	53.5000	53.7600	52.1600	52.1600	-1.844%	3	974	-80.368%
2026-04-22	53.5500	53.7800	53.1400	53.1400	-5.022%	23	973	-80.730%
2026-04-20	56.0000	56.0000	55.6500	55.9500	-25.796%	110	958	-81.698%
2026-04-10	76.0000	76.0000	75.4000	75.4000	-23.984%	103	908	-86.419%
2026-04-02	99.1900	99.1900	99.1900	99.1900	+0.629%	1	857	-89.676%
2026-03-24	99.3400	99.3400	98.5700	98.5700	+4.929%	4	857	-89.611%
2026-03-23	93.8400	93.9800	93.8400	93.9400	-8.082%	4	857	-89.099%
2026-03-20	95.2400	102.2000	95.2400	102.2000	+7.943%	4	857	-89.980%
2026-03-19	94.5400	94.6800	93.9800	94.6800	+14.417%	6	857	-89.185%
2026-03-17	84.2500	84.2500	82.7500	82.7500	-11.968%	139	857	-87.625%
2026-03-13	92.1900	94.0000	92.1900	94.0000	+7.062%	4	719	-89.106%
2026-03-12	87.8000	87.8000	87.8000	87.8000	-1.093%	15	718	-88.337%
2026-03-09	88.5600	90.1400	87.4900	88.7700	+13.213%	193	703	-88.465%
2026-03-04	81.5500	81.5500	78.1700	78.4100	-8.056%	104	576	-86.940%
2026-03-03	85.4300	85.5700	85.2800	85.2800	+9.770%	196	533	-87.992%
2026-02-26	77.6600	77.6900	77.6600	77.6900	+1.198%	2	397	-86.819%
2026-02-25	77.1500	77.1500	76.7600	76.7700	-5.792%	6	394	-86.661%
2026-02-24	81.3200	81.6700	81.3200	81.4900	-3.801%	177	394	-87.434%
2026-02-23	84.7500	84.7500	84.7100	84.7100	+0.941%	26	284	-87.912%
2026-02-20	83.6000	84.6800	83.6000	83.9200	-1.606%	8	259	-87.798%
2026-02-19	84.4300	86.6400	84.4300	85.2900	+2.352%	615	255	-87.994%
2026-02-18	83.2900	83.3300	83.2900	83.3300	-2.195%	20	64	-87.712%
2026-02-12	85.2000	85.2000	85.2000	85.2000	+3.085%	1	64	-87.981%
2026-02-04	83.1000	83.1000	82.4800	82.6500	+8.025%	7	64	-87.610%
2026-02-03	76.1800	76.5100	76.1800	76.5100	+10.340%	7	65	-86.616%
2026-02-02	69.3400	69.3400	69.3400	69.3400	-0.900%	1	65	-85.232%
2026-01-29	69.9700	69.9700	69.9700	69.9700	+4.355%	1	64	-85.365%
2026-01-27	67.0500	67.0500	67.0500	67.0500	-16.987%	1	64	-84.728%
2026-01-20	80.7700	80.7700	80.7700	80.7700	+15.949%	1	64	-87.322%
2026-01-15	69.6600	69.6600	69.6600	69.6600	+1.708%	1	64	-85.300%
2026-01-12	68.4900	68.4900	68.4900	68.4900	-7.346%	1	64	-85.049%
2026-01-05	73.9200	73.9200	73.9200	73.9200	+3.211%	2	66	-86.147%
2025-12-26	71.6200	71.6200	71.6200	71.6200	-18.363%	1	66	-85.702%
2025-12-17	87.7300	87.7300	87.7300	87.7300	+8.806%	1	65	-88.328%
2025-12-16	80.6300	80.6300	80.6300	80.6300	+1.065%	1	65	-87.300%
2025-12-12	79.7800	79.7800	79.7800	79.7800	+8.176%	1	66	-87.165%
2025-12-05	72.7200	73.7500	72.7200	73.7500	-3.126%	2	66	-86.115%
2025-12-04	76.1300	76.1300	76.1300	76.1300	-2.184%	1	64	-86.549%
2025-12-01	78.6500	78.6500	77.8300	77.8300	-5.362%	3	63	-86.843%
2025-11-20	82.2400	82.2400	82.2400	82.2400	-12.566%	1	63	-87.549%
2025-11-19	88.9000	94.0600	88.9000	94.0600	+22.698%	2	63	-89.113%
2025-11-04	77.9600	78.0700	76.4300	76.6600	+4.755%	15	62	-86.642%
2025-11-03	73.0600	73.5000	72.3700	73.1800	+3.070%	86	9	-86.007%
2025-10-28	71.0000	71.0000	71.0000	71.0000	-9.658%	7	9	-85.577%
2025-10-24	78.5900	78.5900	78.5900	78.5900	-14.752%	2	2	-86.970%
2025-10-16	92.1900	92.1900	92.1900	92.1900	+1.475%	2	4	-88.893%
2025-10-10	90.8300	90.9800	90.6200	90.8500	-12.392%	4	4	-88.729%
2025-08-15	103.3700	103.7000	103.3700	103.7000	+2.178%	2	2	-90.125%
2025-08-14	101.3000	101.4900	101.3000	101.4900	-13.809%	2	1	-89.910%
2025-08-04	117.7500	117.7500	117.7500	117.7500	-42.463%	1	1	-91.304%
2024-09-17	204.6100	204.6500	204.6100	204.6500	0.000%	2	1	-94.996%