Dark

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

EOD

Aug 6, 2026

24.55+2.037%(+0.49)1,555

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	26.1300	26.1300	24.3800	24.5500	+2.037%	1,555	3,241	0.000%
2026-08-05	23.6100	24.3800	23.3000	24.0600	-1.756%	90	2,741	+2.037%
2026-08-04	27.4200	27.6400	24.4200	24.4900	-19.308%	50	2,768	+0.245%
2026-08-03	35.9300	35.9300	29.9400	30.3500	-13.508%	227	2,768	-19.110%
2026-07-31	35.1900	39.8000	33.7500	35.0900	-7.634%	102	2,751	-30.037%
2026-07-30	41.4800	41.4800	37.6700	37.9900	-16.303%	275	2,747	-35.378%
2026-07-29	41.5000	46.3700	41.5000	45.3900	+10.761%	42	2,727	-45.913%
2026-07-28	45.8000	45.8000	40.5900	40.9800	+3.694%	36	2,720	-40.093%
2026-07-27	37.2800	42.8000	36.3300	39.5200	+4.247%	52	2,734	-37.880%
2026-07-24	39.0100	40.1600	37.3000	37.9100	+2.459%	258	2,741	-35.241%
2026-07-23	35.9000	39.6500	35.7300	37.0000	+14.127%	55	2,518	-33.649%
2026-07-22	31.9300	32.4200	31.9300	32.4200	+3.281%	12	2,491	-24.275%
2026-07-21	33.0000	33.7200	31.3900	31.3900	-10.595%	136	2,491	-21.790%
2026-07-20	34.3900	35.2100	33.7300	35.1100	+0.314%	341	2,486	-30.077%
2026-07-17	41.1800	41.2200	35.0000	35.0000	+4.384%	374	2,175	-29.857%
2026-07-16	32.8100	33.5300	31.0000	33.5300	+13.392%	217	2,375	-26.782%
2026-07-15	29.1200	31.4600	29.0000	29.5700	-2.409%	25	2,353	-16.977%
2026-07-14	30.3000	30.3000	30.3000	30.3000	-6.424%	1	2,346	-18.977%
2026-07-13	30.7800	32.3800	30.4000	32.3800	+12.901%	121	2,347	-24.182%
2026-07-10	30.7600	30.7600	28.6800	28.6800	-4.400%	4	2,346	-14.400%
2026-07-09	31.7500	31.7500	30.0000	30.0000	-10.661%	26	2,346	-18.167%
2026-07-08	34.9000	37.5300	33.5800	33.5800	+0.780%	92	2,348	-26.891%
2026-07-07	34.3500	35.6600	32.6000	33.3200	+11.215%	43	2,408	-26.321%
2026-07-06	31.2700	31.8500	29.9600	29.9600	-15.367%	258	2,396	-18.057%
2026-07-02	30.0000	36.2100	29.2800	35.4000	+13.389%	26	2,309	-30.650%
2026-07-01	30.5300	31.2200	28.8300	31.2200	+9.736%	161	2,309	-21.365%
2026-06-30	30.5600	30.5600	28.4500	28.4500	-9.539%	47	2,271	-13.708%
2026-06-29	34.2700	36.2500	31.2400	31.4500	-17.411%	563	2,243	-21.940%
2026-06-26	39.4000	39.4000	35.8100	38.0800	+5.807%	151	2,351	-35.530%
2026-06-25	34.6500	37.3600	34.6500	35.9900	-5.190%	77	2,297	-31.787%
2026-06-24	37.1700	39.6100	34.6600	37.9600	+2.043%	142	2,271	-35.327%
2026-06-23	36.8900	38.2800	35.7400	37.2000	+24.707%	92	2,224	-34.005%
2026-06-22	28.1700	30.1300	27.4900	29.8300	+1.119%	87	2,155	-17.700%
2026-06-18	30.0900	30.5500	29.5000	29.5000	-12.411%	20	2,149	-16.780%
2026-06-17	31.0000	33.6800	30.2700	33.6800	+11.118%	1,408	2,149	-27.108%
2026-06-16	27.7000	30.5000	27.7000	30.3100	+10.459%	59	2,149	-19.004%
2026-06-15	29.6300	29.6300	27.2200	27.4400	-19.602%	291	2,049	-10.532%
2026-06-12	36.0000	36.7000	34.1300	34.1300	-5.509%	15	2,049	-28.069%
2026-06-11	42.7100	43.7500	35.8600	36.1200	-18.262%	51	2,049	-32.032%
2026-06-10	41.2600	44.1900	38.1600	44.1900	+17.809%	11	2,023	-44.444%
2026-06-09	33.0000	46.0000	32.4900	37.5100	+8.036%	267	2,023	-34.551%
2026-06-08	34.9600	35.3400	33.6600	34.7200	-8.632%	22	1,858	-29.291%
2026-06-05	30.3800	38.2000	30.3800	38.0000	+36.691%	124	1,851	-35.395%
2026-06-04	29.1900	29.1900	27.8000	27.8000	+0.725%	21	1,796	-11.691%
2026-06-03	27.6000	28.3900	27.5000	27.6000	+1.657%	18	1,790	-11.051%
2026-06-02	27.5500	27.5500	26.9700	27.1500	+1.080%	40	1,814	-9.576%
2026-06-01	27.3300	27.4000	26.8500	26.8600	-4.071%	167	1,783	-8.600%
2026-05-29	27.3300	28.0000	27.2000	28.0000	-0.920%	92	1,739	-12.321%
2026-05-28	30.0200	30.0200	28.2300	28.2600	-5.390%	37	1,699	-13.128%
2026-05-27	30.0600	30.8200	29.8300	29.8700	+0.776%	74	1,690	-17.811%
2026-05-26	29.9400	30.3300	29.5300	29.6400	-8.377%	474	1,687	-17.173%
2026-05-22	31.9800	32.4900	31.2600	32.3500	-4.091%	121	1,408	-24.111%
2026-05-21	35.3400	35.6200	32.9600	33.7300	-2.118%	20	1,346	-27.216%
2026-05-20	35.1800	35.8300	34.4500	34.4600	-7.116%	597	1,346	-28.758%
2026-05-19	36.7800	38.7200	36.7800	37.1000	-1.592%	17	902	-33.827%
2026-05-18	37.7200	37.9400	37.1000	37.7000	+3.090%	17	902	-34.881%
2026-05-15	37.4500	37.4500	35.6700	36.5700	+7.876%	70	902	-32.868%
2026-05-14	34.8500	34.8500	33.9000	33.9000	-2.893%	29	882	-27.581%
2026-05-13	36.4600	36.9900	34.9100	34.9100	-5.878%	147	777	-29.676%
2026-05-12	36.6400	39.7700	36.6400	37.0900	+5.250%	81	777	-33.810%
2026-05-11	35.6300	36.1000	34.7500	35.2400	-1.838%	20	777	-30.335%
2026-05-08	37.9800	37.9800	35.9000	35.9000	-9.844%	81	768	-31.616%
2026-05-07	39.5600	39.8300	38.6500	39.8200	-0.945%	41	749	-38.348%
2026-05-06	41.6100	42.0400	40.2000	40.2000	-9.582%	139	733	-38.930%
2026-05-05	44.1300	44.4600	43.8200	44.4600	-5.283%	48	657	-44.782%
2026-05-04	45.7600	47.6500	45.7600	46.9400	+2.132%	26	662	-47.699%
2026-05-01	46.3300	46.6700	45.9600	45.9600	-5.218%	38	641	-46.584%
2026-04-30	51.4200	51.4300	48.4900	48.4900	-9.820%	6	641	-49.371%
2026-04-29	52.3200	53.7700	52.3200	53.7700	+2.732%	3	640	-54.343%
2026-04-27	52.3400	52.3400	52.3400	52.3400	+1.140%	1	646	-53.095%
2026-04-24	53.5000	53.5000	51.7300	51.7500	-5.254%	20	645	-52.560%
2026-04-23	54.6200	54.6200	54.6200	54.6200	-53.794%	1	637	-55.053%
2026-03-27	117.9800	118.2100	117.9800	118.2100	+30.836%	2	637	-79.232%
2026-03-18	90.3500	90.3500	90.3500	90.3500	+3.506%	1	635	-72.828%
2026-03-17	87.2900	87.2900	87.2900	87.2900	-9.712%	1	635	-71.875%
2026-03-13	96.5700	96.6800	96.5700	96.6800	+18.480%	2	634	-74.607%
2026-03-04	83.0900	83.5600	81.4900	81.6000	-2.880%	100	633	-69.914%
2026-03-02	84.5700	85.8000	83.8800	84.0200	+6.611%	210	580	-70.781%
2026-02-25	78.7200	78.8100	78.7200	78.8100	-8.392%	21	450	-68.849%
2026-02-24	84.8300	86.0300	84.8300	86.0300	+0.408%	405	450	-71.463%
2026-02-20	87.1100	87.4700	85.4000	85.6800	-2.337%	12	172	-71.347%
2026-02-19	87.6300	87.7300	87.6300	87.7300	+0.932%	56	165	-72.016%
2026-02-18	86.8200	86.9200	86.8200	86.9200	-2.600%	49	129	-71.756%
2026-02-17	89.2400	89.2400	89.2400	89.2400	+10.926%	1	104	-72.490%
2026-02-03	80.4700	80.4700	80.4400	80.4500	+12.094%	4	103	-69.484%
2026-02-02	71.7700	71.7700	71.7700	71.7700	+0.279%	1	103	-65.794%
2026-01-29	78.5800	78.5800	71.5700	71.5700	+3.291%	5	104	-65.698%
2026-01-27	69.9300	69.9300	69.2900	69.2900	-3.509%	2	99	-64.569%
2026-01-26	71.7300	71.8100	71.6600	71.8100	-15.894%	99	101	-65.813%
2026-01-20	85.3800	85.3800	85.3800	85.3800	+16.353%	1	80	-71.246%
2026-01-07	73.3800	73.3800	73.3800	73.3800	-3.256%	1	80	-66.544%
2025-12-29	75.8500	75.8500	75.8500	75.8500	-10.681%	1	80	-67.633%
2025-12-15	84.9200	84.9200	84.9200	84.9200	+10.343%	1	80	-71.090%
2025-12-09	76.9600	76.9600	76.9600	76.9600	-1.042%	1	81	-68.100%
2025-12-08	77.6500	77.7700	77.6500	77.7700	-6.098%	2	81	-68.433%
2025-11-12	82.8200	82.8200	82.8200	82.8200	+1.932%	1	81	-70.357%
2025-11-11	81.5900	81.5900	81.2500	81.2500	+0.520%	2	81	-69.785%
2025-11-10	80.8700	80.8700	80.8300	80.8300	-11.516%	2	81	-69.628%
2025-11-07	91.3500	91.3500	91.3500	91.3500	+18.636%	1	80	-73.125%
2025-11-03	75.8000	77.0000	75.5800	77.0000	-11.494%	156	3	-68.117%
2025-10-06	87.0000	87.0000	87.0000	87.0000	-9.138%	2	3	-71.782%
2025-09-24	95.1000	95.7500	95.1000	95.7500	+5.035%	2	4	-74.360%
2025-09-23	91.1300	91.1600	91.1300	91.1600	-58.609%	3	2	-73.069%
2024-06-11	220.3900	220.3900	220.2400	220.2400	0.000%	2	0	-88.853%