Dark

QQQ20261218P685
QQQ Dec 18 2026 685.00 Put (QQQ261218P00685000)
option OPRA

EOD

Sep 24, 2026

11.08+0.727%(+0.08)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.0000	12.1200	11.0700	11.0800	+0.727%	174	5,001	0.000%
2026-09-23	10.0500	11.2400	10.0500	11.0000	+14.226%	1,173	4,995	+0.727%
2026-09-22	10.4100	10.4100	9.4600	9.6300	-10.084%	198	4,156	+15.057%
2026-09-21	12.1800	12.2400	10.3300	10.7100	-24.471%	450	4,167	+3.455%
2026-09-18	14.9600	16.0700	14.1800	14.1800	-9.796%	320	3,875	-21.862%
2026-09-17	15.8800	16.7600	15.6100	15.7200	-20.926%	458	3,898	-29.517%
2026-09-16	18.6100	22.0500	17.8000	19.8800	-1.730%	127	4,103	-44.266%
2026-09-15	19.3000	20.2800	18.7000	20.2300	+7.150%	333	4,056	-45.230%
2026-09-14	21.5800	21.5800	18.0500	18.8800	+7.640%	115	3,945	-41.314%
2026-09-11	17.9800	18.1800	16.8500	17.5400	-14.146%	1,222	3,906	-36.830%
2026-09-10	21.0200	21.0200	19.3800	20.4300	+13.816%	1,340	4,895	-45.766%
2026-09-09	17.7000	18.6800	17.7000	17.9500	+5.217%	477	4,281	-38.273%
2026-09-08	17.3000	17.7000	16.5400	17.0600	+1.427%	598	3,966	-35.053%
2026-09-04	16.5900	16.8200	16.0500	16.8200	-0.414%	45	3,736	-34.126%
2026-09-03	18.7000	18.8700	16.7300	16.8900	-14.307%	86	3,736	-34.399%
2026-09-02	20.8300	20.8300	19.6000	19.7100	-2.859%	232	3,770	-43.785%
2026-09-01	20.2500	20.8700	18.4600	20.2900	+15.943%	175	3,944	-45.392%
2026-08-31	18.3900	18.8200	17.5000	17.5000	-3.101%	318	3,895	-36.686%
2026-08-28	18.1000	18.6000	16.6700	18.0600	+0.278%	56	3,742	-38.649%
2026-08-27	19.0600	19.2000	17.9100	18.0100	-12.146%	99	3,760	-38.479%
2026-08-26	21.6200	21.8600	20.5000	20.5000	-6.136%	28	3,730	-45.951%
2026-08-25	21.4000	22.3300	21.1600	21.8400	-5.699%	73	3,730	-49.267%
2026-08-24	22.9700	24.6000	22.3200	23.1600	+7.471%	35	3,731	-52.159%
2026-08-21	22.1800	22.9200	21.3500	21.5500	-7.352%	294	3,714	-48.585%
2026-08-20	22.8000	24.0300	22.5600	23.2600	+7.935%	54	3,777	-52.365%
2026-08-19	20.9400	23.1300	20.9400	21.5500	-1.778%	108	3,779	-48.585%
2026-08-18	21.4400	22.5000	21.0700	21.9400	+16.085%	100	3,775	-49.499%
2026-08-17	17.8000	18.9400	17.7600	18.9000	+2.107%	88	3,754	-41.376%
2026-08-14	18.5000	19.7900	18.3300	18.5100	-1.543%	227	3,731	-40.140%
2026-08-13	18.9800	19.2600	18.5900	18.8000	-7.933%	194	3,707	-41.064%
2026-08-12	20.5000	20.8300	20.1300	20.4200	-10.635%	55	3,603	-45.739%
2026-08-11	22.2900	22.8500	22.1200	22.8500	+2.512%	42	3,592	-51.510%
2026-08-10	22.3700	22.8600	21.6000	22.2900	-0.491%	61	3,564	-50.292%
2026-08-07	23.4400	24.0500	22.2800	22.4000	-8.758%	439	3,535	-50.536%
2026-08-06	26.1300	26.1300	24.3800	24.5500	+2.037%	1,555	3,241	-54.868%
2026-08-05	23.6100	24.3800	23.3000	24.0600	-1.756%	90	2,741	-53.948%
2026-08-04	27.4200	27.6400	24.4200	24.4900	-19.308%	50	2,768	-54.757%
2026-08-03	35.9300	35.9300	29.9400	30.3500	-13.508%	227	2,768	-63.493%
2026-07-31	35.1900	39.8000	33.7500	35.0900	-7.634%	102	2,751	-68.424%
2026-07-30	41.4800	41.4800	37.6700	37.9900	-16.303%	275	2,747	-70.834%
2026-07-29	41.5000	46.3700	41.5000	45.3900	+10.761%	42	2,727	-75.589%
2026-07-28	45.8000	45.8000	40.5900	40.9800	+3.694%	36	2,720	-72.962%
2026-07-27	37.2800	42.8000	36.3300	39.5200	+4.247%	52	2,734	-71.964%
2026-07-24	39.0100	40.1600	37.3000	37.9100	+2.459%	258	2,741	-70.773%
2026-07-23	35.9000	39.6500	35.7300	37.0000	+14.127%	55	2,518	-70.054%
2026-07-22	31.9300	32.4200	31.9300	32.4200	+3.281%	12	2,491	-65.824%
2026-07-21	33.0000	33.7200	31.3900	31.3900	-10.595%	136	2,491	-64.702%
2026-07-20	34.3900	35.2100	33.7300	35.1100	+0.314%	341	2,486	-68.442%
2026-07-17	41.1800	41.2200	35.0000	35.0000	+4.384%	374	2,175	-68.343%
2026-07-16	32.8100	33.5300	31.0000	33.5300	+13.392%	217	2,375	-66.955%
2026-07-15	29.1200	31.4600	29.0000	29.5700	-2.409%	25	2,353	-62.530%
2026-07-14	30.3000	30.3000	30.3000	30.3000	-6.424%	1	2,346	-63.432%
2026-07-13	30.7800	32.3800	30.4000	32.3800	+12.901%	121	2,347	-65.781%
2026-07-10	30.7600	30.7600	28.6800	28.6800	-4.400%	4	2,346	-61.367%
2026-07-09	31.7500	31.7500	30.0000	30.0000	-10.661%	26	2,346	-63.067%
2026-07-08	34.9000	37.5300	33.5800	33.5800	+0.780%	92	2,348	-67.004%
2026-07-07	34.3500	35.6600	32.6000	33.3200	+11.215%	43	2,408	-66.747%
2026-07-06	31.2700	31.8500	29.9600	29.9600	-15.367%	258	2,396	-63.017%
2026-07-02	30.0000	36.2100	29.2800	35.4000	+13.389%	26	2,309	-68.701%
2026-07-01	30.5300	31.2200	28.8300	31.2200	+9.736%	161	2,309	-64.510%
2026-06-30	30.5600	30.5600	28.4500	28.4500	-9.539%	47	2,271	-61.054%
2026-06-29	34.2700	36.2500	31.2400	31.4500	-17.411%	563	2,243	-64.769%
2026-06-26	39.4000	39.4000	35.8100	38.0800	+5.807%	151	2,351	-70.903%
2026-06-25	34.6500	37.3600	34.6500	35.9900	-5.190%	77	2,297	-69.214%
2026-06-24	37.1700	39.6100	34.6600	37.9600	+2.043%	142	2,271	-70.811%
2026-06-23	36.8900	38.2800	35.7400	37.2000	+24.707%	92	2,224	-70.215%
2026-06-22	28.1700	30.1300	27.4900	29.8300	+1.119%	87	2,155	-62.856%
2026-06-18	30.0900	30.5500	29.5000	29.5000	-12.411%	20	2,149	-62.441%
2026-06-17	31.0000	33.6800	30.2700	33.6800	+11.118%	1,408	2,149	-67.102%
2026-06-16	27.7000	30.5000	27.7000	30.3100	+10.459%	59	2,149	-63.444%
2026-06-15	29.6300	29.6300	27.2200	27.4400	-19.602%	291	2,049	-59.621%
2026-06-12	36.0000	36.7000	34.1300	34.1300	-5.509%	15	2,049	-67.536%
2026-06-11	42.7100	43.7500	35.8600	36.1200	-18.262%	51	2,049	-69.324%
2026-06-10	41.2600	44.1900	38.1600	44.1900	+17.809%	11	2,023	-74.926%
2026-06-09	33.0000	46.0000	32.4900	37.5100	+8.036%	267	2,023	-70.461%
2026-06-08	34.9600	35.3400	33.6600	34.7200	-8.632%	22	1,858	-68.088%
2026-06-05	30.3800	38.2000	30.3800	38.0000	+36.691%	124	1,851	-70.842%
2026-06-04	29.1900	29.1900	27.8000	27.8000	+0.725%	21	1,796	-60.144%
2026-06-03	27.6000	28.3900	27.5000	27.6000	+1.657%	18	1,790	-59.855%
2026-06-02	27.5500	27.5500	26.9700	27.1500	+1.080%	40	1,814	-59.190%
2026-06-01	27.3300	27.4000	26.8500	26.8600	-4.071%	167	1,783	-58.749%
2026-05-29	27.3300	28.0000	27.2000	28.0000	-0.920%	92	1,739	-60.429%
2026-05-28	30.0200	30.0200	28.2300	28.2600	-5.390%	37	1,699	-60.793%
2026-05-27	30.0600	30.8200	29.8300	29.8700	+0.776%	74	1,690	-62.906%
2026-05-26	29.9400	30.3300	29.5300	29.6400	-8.377%	474	1,687	-62.618%
2026-05-22	31.9800	32.4900	31.2600	32.3500	-4.091%	121	1,408	-65.750%
2026-05-21	35.3400	35.6200	32.9600	33.7300	-2.118%	20	1,346	-67.151%
2026-05-20	35.1800	35.8300	34.4500	34.4600	-7.116%	597	1,346	-67.847%
2026-05-19	36.7800	38.7200	36.7800	37.1000	-1.592%	17	902	-70.135%
2026-05-18	37.7200	37.9400	37.1000	37.7000	+3.090%	17	902	-70.610%
2026-05-15	37.4500	37.4500	35.6700	36.5700	+7.876%	70	902	-69.702%
2026-05-14	34.8500	34.8500	33.9000	33.9000	-2.893%	29	882	-67.316%
2026-05-13	36.4600	36.9900	34.9100	34.9100	-5.878%	147	777	-68.261%
2026-05-12	36.6400	39.7700	36.6400	37.0900	+5.250%	81	777	-70.127%
2026-05-11	35.6300	36.1000	34.7500	35.2400	-1.838%	20	777	-68.558%
2026-05-08	37.9800	37.9800	35.9000	35.9000	-9.844%	81	768	-69.136%
2026-05-07	39.5600	39.8300	38.6500	39.8200	-0.945%	41	749	-72.175%
2026-05-06	41.6100	42.0400	40.2000	40.2000	-9.582%	139	733	-72.438%
2026-05-05	44.1300	44.4600	43.8200	44.4600	-5.283%	48	657	-75.079%
2026-05-04	45.7600	47.6500	45.7600	46.9400	+2.132%	26	662	-76.395%
2026-05-01	46.3300	46.6700	45.9600	45.9600	-5.218%	38	641	-75.892%
2026-04-30	51.4200	51.4300	48.4900	48.4900	-9.820%	6	641	-77.150%
2026-04-29	52.3200	53.7700	52.3200	53.7700	+2.732%	3	640	-79.394%
2026-04-27	52.3400	52.3400	52.3400	52.3400	+1.140%	1	646	-78.831%
2026-04-24	53.5000	53.5000	51.7300	51.7500	-5.254%	20	645	-78.589%
2026-04-23	54.6200	54.6200	54.6200	54.6200	-53.794%	1	637	-79.714%
2026-03-27	117.9800	118.2100	117.9800	118.2100	+30.836%	2	637	-90.627%
2026-03-18	90.3500	90.3500	90.3500	90.3500	+3.506%	1	635	-87.737%
2026-03-17	87.2900	87.2900	87.2900	87.2900	-9.712%	1	635	-87.307%
2026-03-13	96.5700	96.6800	96.5700	96.6800	+18.480%	2	634	-88.540%
2026-03-04	83.0900	83.5600	81.4900	81.6000	-2.880%	100	633	-86.422%
2026-03-02	84.5700	85.8000	83.8800	84.0200	+6.611%	210	580	-86.813%
2026-02-25	78.7200	78.8100	78.7200	78.8100	-8.392%	21	450	-85.941%
2026-02-24	84.8300	86.0300	84.8300	86.0300	+0.408%	405	450	-87.121%
2026-02-20	87.1100	87.4700	85.4000	85.6800	-2.337%	12	172	-87.068%
2026-02-19	87.6300	87.7300	87.6300	87.7300	+0.932%	56	165	-87.370%
2026-02-18	86.8200	86.9200	86.8200	86.9200	-2.600%	49	129	-87.253%
2026-02-17	89.2400	89.2400	89.2400	89.2400	+10.926%	1	104	-87.584%
2026-02-03	80.4700	80.4700	80.4400	80.4500	+12.094%	4	103	-86.227%
2026-02-02	71.7700	71.7700	71.7700	71.7700	+0.279%	1	103	-84.562%
2026-01-29	78.5800	78.5800	71.5700	71.5700	+3.291%	5	104	-84.519%
2026-01-27	69.9300	69.9300	69.2900	69.2900	-3.509%	2	99	-84.009%
2026-01-26	71.7300	71.8100	71.6600	71.8100	-15.894%	99	101	-84.570%
2026-01-20	85.3800	85.3800	85.3800	85.3800	+16.353%	1	80	-87.023%
2026-01-07	73.3800	73.3800	73.3800	73.3800	-3.256%	1	80	-84.901%
2025-12-29	75.8500	75.8500	75.8500	75.8500	-10.681%	1	80	-85.392%
2025-12-15	84.9200	84.9200	84.9200	84.9200	+10.343%	1	80	-86.952%
2025-12-09	76.9600	76.9600	76.9600	76.9600	-1.042%	1	81	-85.603%
2025-12-08	77.6500	77.7700	77.6500	77.7700	-6.098%	2	81	-85.753%
2025-11-12	82.8200	82.8200	82.8200	82.8200	+1.932%	1	81	-86.622%
2025-11-11	81.5900	81.5900	81.2500	81.2500	+0.520%	2	81	-86.363%
2025-11-10	80.8700	80.8700	80.8300	80.8300	-11.516%	2	81	-86.292%
2025-11-07	91.3500	91.3500	91.3500	91.3500	+18.636%	1	80	-87.871%
2025-11-03	75.8000	77.0000	75.5800	77.0000	-11.494%	156	3	-85.610%
2025-10-06	87.0000	87.0000	87.0000	87.0000	-9.138%	2	3	-87.264%
2025-09-24	95.1000	95.7500	95.1000	95.7500	+5.035%	2	4	-88.428%
2025-09-23	91.1300	91.1600	91.1300	91.1600	-58.609%	3	2	-87.846%
2024-06-11	220.3900	220.3900	220.2400	220.2400	0.000%	2	0	-94.969%