Dark

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

EOD

Aug 6, 2026

23.10-1.155%(-0.27)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	25.5300	25.6700	22.9800	23.1000	-1.155%	62	50,960	0.000%
2026-08-05	22.4000	23.3700	21.8400	23.3700	+2.320%	1,862	50,953	-1.155%
2026-08-04	26.0300	26.0300	22.3100	22.8400	-20.529%	468	51,284	+1.138%
2026-08-03	33.8600	34.0700	28.2300	28.7400	-16.671%	176	51,296	-19.624%
2026-07-31	33.6000	37.5400	32.1500	34.4900	-1.961%	2,261	51,291	-33.024%
2026-07-30	39.9700	40.0000	35.1800	35.1800	-26.232%	312	51,075	-34.338%
2026-07-29	40.0300	47.6900	37.9600	47.6900	+20.186%	1,279	51,925	-51.562%
2026-07-28	40.7100	43.5500	38.5000	39.6800	+5.085%	134	50,973	-41.784%
2026-07-27	35.2700	40.4100	35.2700	37.7600	-1.255%	235	50,974	-38.824%
2026-07-24	36.5000	39.0000	35.1200	38.2400	+6.222%	77	50,978	-39.592%
2026-07-23	34.8600	37.4400	33.3500	36.0000	+17.647%	5,643	46,973	-35.833%
2026-07-22	30.8000	30.8000	29.7700	30.6000	+1.898%	3,055	47,102	-24.510%
2026-07-21	31.0100	32.0600	30.0300	30.0300	-12.321%	70	47,146	-23.077%
2026-07-20	32.7200	34.2500	31.8400	34.2500	-1.750%	80	47,183	-32.555%
2026-07-17	37.0500	38.5200	33.3800	34.8600	+9.864%	159	47,127	-33.735%
2026-07-16	30.0200	32.5000	29.9900	31.7300	+11.725%	118	47,067	-27.198%
2026-07-15	27.6500	30.7900	27.4400	28.4000	+1.320%	67	47,084	-18.662%
2026-07-14	28.7600	28.7600	28.0000	28.0300	-9.522%	19	47,099	-17.588%
2026-07-13	29.1800	31.4700	28.9400	30.9800	+15.167%	2,860	47,099	-25.436%
2026-07-10	28.6100	29.9000	26.8200	26.9000	-5.448%	93	46,389	-14.126%
2026-07-09	29.3500	29.4000	28.3600	28.4500	-11.038%	29	46,348	-18.805%
2026-07-08	32.6600	36.0000	31.9800	31.9800	-4.537%	135	46,348	-27.767%
2026-07-07	31.4700	34.1700	31.0500	33.5000	+19.048%	2,296	46,360	-31.045%
2026-07-06	30.0500	30.0500	28.1400	28.1400	-14.494%	19	44,096	-17.910%
2026-07-02	28.6100	35.0400	27.9600	32.9100	+14.073%	254	44,104	-29.809%
2026-07-01	29.1300	29.1300	27.3600	28.8500	+7.569%	86	44,104	-19.931%
2026-06-30	29.1500	29.1500	26.8200	26.8200	-10.986%	77	44,108	-13.870%
2026-06-29	32.0800	35.0700	29.9900	30.1300	-13.914%	52	44,102	-23.332%
2026-06-26	38.3800	38.3800	33.8000	35.0000	+1.715%	275	44,090	-34.000%
2026-06-25	33.1100	35.8400	32.7000	34.4100	-5.076%	1,353	44,138	-32.868%
2026-06-24	35.0000	37.8700	33.1400	36.2500	+1.399%	142	44,126	-36.276%
2026-06-23	35.3200	36.4300	33.4500	35.7500	+24.391%	90	44,094	-35.385%
2026-06-22	26.7000	28.8500	26.6000	28.7400	+2.643%	139	44,123	-19.624%
2026-06-18	28.7800	29.3500	28.0000	28.0000	-12.226%	112	43,912	-17.500%
2026-06-17	29.1000	32.9600	29.0500	31.9000	+11.461%	190	43,912	-27.586%
2026-06-16	26.7100	29.0000	26.7100	28.6200	+8.163%	9	43,912	-19.287%
2026-06-15	26.9700	26.9700	25.5700	26.4600	-20.109%	239	43,384	-12.698%
2026-06-12	33.5200	34.7600	32.6500	33.1200	-4.250%	604	43,384	-30.254%
2026-06-11	40.4400	40.8800	34.4800	34.5900	-20.263%	411	43,384	-33.218%
2026-06-10	37.0000	43.3800	36.2600	43.3800	+20.000%	70	43,377	-46.750%
2026-06-09	31.5000	43.9800	30.8700	36.1500	+7.079%	558	43,354	-36.100%
2026-06-08	34.8500	34.8500	31.5700	33.7600	-13.812%	275	42,981	-31.576%
2026-06-05	29.3300	39.1700	29.3300	39.1700	+46.924%	118	42,893	-41.026%
2026-06-04	28.3600	28.3600	26.5300	26.6600	+0.263%	101	42,903	-13.353%
2026-06-03	26.3000	27.0600	26.1300	26.5900	+2.466%	50	42,891	-13.125%
2026-06-02	26.0000	26.3200	25.5600	25.9500	+0.816%	121	42,897	-10.983%
2026-06-01	25.9400	26.6200	25.2500	25.7400	-0.541%	131	42,859	-10.256%
2026-05-29	26.4200	27.1900	25.8600	25.8800	-4.219%	38,664	42,803	-10.742%
2026-05-28	28.7000	28.7000	26.8700	27.0200	-4.993%	19	4,396	-14.508%
2026-05-27	28.5100	29.4000	28.4400	28.4400	+0.530%	126	4,389	-18.776%
2026-05-26	28.3300	28.9200	28.2200	28.2900	-8.801%	252	4,360	-18.346%
2026-05-22	30.3900	31.0200	30.1900	31.0200	-2.698%	338	4,327	-25.532%
2026-05-21	33.5500	33.8000	31.5100	31.8800	-6.235%	247	4,243	-27.541%
2026-05-20	33.8500	34.2000	33.7100	34.0000	-6.025%	12	4,243	-32.059%
2026-05-19	35.2200	37.2400	34.9600	36.1800	+1.430%	25	4,291	-36.153%
2026-05-18	35.3000	36.5800	34.3000	35.6700	-1.191%	35	4,291	-35.240%
2026-05-15	35.8100	36.3800	34.1000	36.1000	+11.351%	52	4,291	-36.011%
2026-05-14	33.7300	33.7300	32.3300	32.4200	-5.177%	178	4,270	-28.748%
2026-05-13	35.5200	35.5200	33.6300	34.1900	-3.527%	20	4,240	-32.436%
2026-05-12	35.1100	38.1000	34.9900	35.4400	+3.474%	57	4,240	-34.819%
2026-05-11	34.2100	34.2700	33.2000	34.2500	+0.322%	91	4,240	-32.555%
2026-05-08	36.2000	36.2000	34.1000	34.1400	-11.163%	2,399	4,218	-32.337%
2026-05-07	37.9400	38.5900	36.7700	38.4300	-0.518%	1,565	2,650	-39.891%
2026-05-06	40.2500	40.2500	38.5600	38.6300	-8.308%	68	1,133	-40.202%
2026-05-05	42.7600	42.7600	41.8000	42.1300	-5.918%	129	1,119	-45.170%
2026-05-04	44.3000	45.0500	43.6700	44.7800	+2.144%	33	1,110	-48.414%
2026-05-01	44.5800	44.6700	43.5400	43.8400	-5.252%	16	1,096	-47.308%
2026-04-30	50.3700	50.3700	46.2700	46.2700	-9.858%	21	1,096	-50.076%
2026-04-29	49.9800	51.3300	49.9800	51.3300	+5.055%	3	1,076	-54.997%
2026-04-27	49.9500	49.9700	48.8600	48.8600	-0.832%	129	1,088	-52.722%
2026-04-24	50.7500	51.6100	49.2500	49.2700	-5.541%	248	965	-53.115%
2026-04-23	53.5000	53.7600	52.1600	52.1600	-1.844%	3	974	-55.713%
2026-04-22	53.5500	53.7800	53.1400	53.1400	-5.022%	23	973	-56.530%
2026-04-20	56.0000	56.0000	55.6500	55.9500	-25.796%	110	958	-58.713%
2026-04-10	76.0000	76.0000	75.4000	75.4000	-23.984%	103	908	-69.363%
2026-04-02	99.1900	99.1900	99.1900	99.1900	+0.629%	1	857	-76.711%
2026-03-24	99.3400	99.3400	98.5700	98.5700	+4.929%	4	857	-76.565%
2026-03-23	93.8400	93.9800	93.8400	93.9400	-8.082%	4	857	-75.410%
2026-03-20	95.2400	102.2000	95.2400	102.2000	+7.943%	4	857	-77.397%
2026-03-19	94.5400	94.6800	93.9800	94.6800	+14.417%	6	857	-75.602%
2026-03-17	84.2500	84.2500	82.7500	82.7500	-11.968%	139	857	-72.085%
2026-03-13	92.1900	94.0000	92.1900	94.0000	+7.062%	4	719	-75.426%
2026-03-12	87.8000	87.8000	87.8000	87.8000	-1.093%	15	718	-73.690%
2026-03-09	88.5600	90.1400	87.4900	88.7700	+13.213%	193	703	-73.978%
2026-03-04	81.5500	81.5500	78.1700	78.4100	-8.056%	104	576	-70.539%
2026-03-03	85.4300	85.5700	85.2800	85.2800	+9.770%	196	533	-72.913%
2026-02-26	77.6600	77.6900	77.6600	77.6900	+1.198%	2	397	-70.266%
2026-02-25	77.1500	77.1500	76.7600	76.7700	-5.792%	6	394	-69.910%
2026-02-24	81.3200	81.6700	81.3200	81.4900	-3.801%	177	394	-71.653%
2026-02-23	84.7500	84.7500	84.7100	84.7100	+0.941%	26	284	-72.730%
2026-02-20	83.6000	84.6800	83.6000	83.9200	-1.606%	8	259	-72.474%
2026-02-19	84.4300	86.6400	84.4300	85.2900	+2.352%	615	255	-72.916%
2026-02-18	83.2900	83.3300	83.2900	83.3300	-2.195%	20	64	-72.279%
2026-02-12	85.2000	85.2000	85.2000	85.2000	+3.085%	1	64	-72.887%
2026-02-04	83.1000	83.1000	82.4800	82.6500	+8.025%	7	64	-72.051%
2026-02-03	76.1800	76.5100	76.1800	76.5100	+10.340%	7	65	-69.808%
2026-02-02	69.3400	69.3400	69.3400	69.3400	-0.900%	1	65	-66.686%
2026-01-29	69.9700	69.9700	69.9700	69.9700	+4.355%	1	64	-66.986%
2026-01-27	67.0500	67.0500	67.0500	67.0500	-16.987%	1	64	-65.548%
2026-01-20	80.7700	80.7700	80.7700	80.7700	+15.949%	1	64	-71.400%
2026-01-15	69.6600	69.6600	69.6600	69.6600	+1.708%	1	64	-66.839%
2026-01-12	68.4900	68.4900	68.4900	68.4900	-7.346%	1	64	-66.272%
2026-01-05	73.9200	73.9200	73.9200	73.9200	+3.211%	2	66	-68.750%
2025-12-26	71.6200	71.6200	71.6200	71.6200	-18.363%	1	66	-67.746%
2025-12-17	87.7300	87.7300	87.7300	87.7300	+8.806%	1	65	-73.669%
2025-12-16	80.6300	80.6300	80.6300	80.6300	+1.065%	1	65	-71.351%
2025-12-12	79.7800	79.7800	79.7800	79.7800	+8.176%	1	66	-71.045%
2025-12-05	72.7200	73.7500	72.7200	73.7500	-3.126%	2	66	-68.678%
2025-12-04	76.1300	76.1300	76.1300	76.1300	-2.184%	1	64	-69.657%
2025-12-01	78.6500	78.6500	77.8300	77.8300	-5.362%	3	63	-70.320%
2025-11-20	82.2400	82.2400	82.2400	82.2400	-12.566%	1	63	-71.911%
2025-11-19	88.9000	94.0600	88.9000	94.0600	+22.698%	2	63	-75.441%
2025-11-04	77.9600	78.0700	76.4300	76.6600	+4.755%	15	62	-69.867%
2025-11-03	73.0600	73.5000	72.3700	73.1800	+3.070%	86	9	-68.434%
2025-10-28	71.0000	71.0000	71.0000	71.0000	-9.658%	7	9	-67.465%
2025-10-24	78.5900	78.5900	78.5900	78.5900	-14.752%	2	2	-70.607%
2025-10-16	92.1900	92.1900	92.1900	92.1900	+1.475%	2	4	-74.943%
2025-10-10	90.8300	90.9800	90.6200	90.8500	-12.392%	4	4	-74.573%
2025-08-15	103.3700	103.7000	103.3700	103.7000	+2.178%	2	2	-77.724%
2025-08-14	101.3000	101.4900	101.3000	101.4900	-13.809%	2	1	-77.239%
2025-08-04	117.7500	117.7500	117.7500	117.7500	-42.463%	1	1	-80.382%
2024-09-17	204.6100	204.6500	204.6100	204.6500	0.000%	2	1	-88.712%