Dark

QQQ20261218P690
QQQ Dec 18 2026 690.00 Put (QQQ261218P00690000)
option OPRA

EOD

Sep 24, 2026

11.96+1.356%(+0.16)5,639

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.9800	13.1000	11.5800	11.9600	+1.356%	5,639	27,794	0.000%
2026-09-23	10.4400	12.1800	10.4400	11.8000	+13.027%	379	25,380	+1.356%
2026-09-22	11.3200	11.3200	10.2400	10.4400	-9.454%	221	25,662	+14.559%
2026-09-21	13.1600	13.2300	11.2100	11.5300	-24.886%	2,407	25,624	+3.729%
2026-09-18	16.3900	17.4000	15.3500	15.3500	-9.918%	282	23,813	-22.085%
2026-09-17	17.3200	18.0600	16.7900	17.0400	-20.225%	10,596	23,500	-29.812%
2026-09-16	20.0800	23.7700	19.1000	21.3600	-1.883%	1,080	20,437	-44.007%
2026-09-15	20.6700	22.2000	20.6700	21.7700	+8.040%	853	20,212	-45.062%
2026-09-14	21.9600	22.0800	19.3300	20.1500	+6.501%	298	19,599	-40.645%
2026-09-11	19.7800	19.7800	18.1600	18.9200	-14.273%	841	19,465	-36.786%
2026-09-10	22.2900	22.4500	20.6800	22.0700	+14.412%	11,646	19,249	-45.809%
2026-09-09	18.9500	20.2200	18.4900	19.2900	+3.155%	411	8,493	-37.999%
2026-09-08	18.0800	19.1200	17.7900	18.7000	+2.974%	120	8,337	-36.043%
2026-09-04	17.8900	18.2600	17.0600	18.1600	-0.927%	303	8,474	-34.141%
2026-09-03	20.2700	20.2900	18.0600	18.3300	-12.255%	443	8,474	-34.752%
2026-09-02	22.4200	22.6200	20.8300	20.8900	-4.218%	191	8,311	-42.748%
2026-09-01	22.0700	22.5300	19.8800	21.8100	+13.005%	181	8,186	-45.163%
2026-08-31	20.1100	20.2500	19.1400	19.3000	-1.480%	367	8,216	-38.031%
2026-08-28	19.5000	20.0600	17.9000	19.5900	+2.458%	209	8,282	-38.948%
2026-08-27	20.4000	21.1100	19.0400	19.1200	-13.012%	95	8,293	-37.448%
2026-08-26	22.9000	23.4400	21.9800	21.9800	-3.934%	26	8,257	-45.587%
2026-08-25	23.1600	23.8700	22.8000	22.8800	-6.612%	64	8,271	-47.727%
2026-08-24	25.0200	26.3000	23.8500	24.5000	+4.790%	171	8,264	-51.184%
2026-08-21	24.0800	24.9400	22.9900	23.3800	-5.764%	213	8,210	-48.845%
2026-08-20	24.6700	25.5700	23.8100	24.8100	+6.894%	203	8,208	-51.794%
2026-08-19	22.2300	24.6700	22.2300	23.2100	-1.318%	161	8,170	-48.470%
2026-08-18	22.7000	23.9600	22.3500	23.5200	+15.862%	1,029	8,744	-49.150%
2026-08-17	18.8800	20.3000	18.8800	20.3000	+1.703%	90	7,846	-41.084%
2026-08-14	19.8700	21.0300	19.5500	19.9600	-0.200%	603	7,851	-40.080%
2026-08-13	20.2800	20.3700	19.8500	20.0000	-8.173%	79	7,757	-40.200%
2026-08-12	21.9100	22.4200	21.7100	21.7800	-8.487%	226	7,755	-45.087%
2026-08-11	23.6000	24.2300	23.4300	23.8000	-0.126%	45	7,747	-49.748%
2026-08-10	24.0700	24.2200	22.9600	23.8300	+0.126%	110	7,731	-49.811%
2026-08-07	24.5900	25.0100	23.4500	23.8000	-8.567%	82	7,714	-49.748%
2026-08-06	27.9100	27.9500	25.8500	26.0300	+1.759%	62	7,710	-54.053%
2026-08-05	25.1200	25.6000	24.7600	25.5800	-0.467%	372	7,707	-53.245%
2026-08-04	28.5000	28.5000	25.6500	25.7000	-19.938%	181	7,808	-53.463%
2026-08-03	36.5300	36.5800	31.7600	32.1000	-14.331%	605	7,823	-62.741%
2026-07-31	35.4400	42.3000	35.4400	37.4700	-7.230%	74	7,964	-68.081%
2026-07-30	44.1400	44.5100	40.0500	40.3900	-23.922%	570	7,941	-70.389%
2026-07-29	44.4000	53.0900	44.4000	53.0900	+20.195%	517	7,974	-77.472%
2026-07-28	45.5900	47.6000	43.2600	44.1700	+5.017%	2,027	7,986	-72.923%
2026-07-27	38.7000	44.9300	38.6000	42.0600	-1.035%	148	5,988	-71.564%
2026-07-24	40.8400	43.0000	38.8200	42.5000	+6.250%	253	5,987	-71.859%
2026-07-23	37.4000	41.4500	37.4000	40.0000	+17.647%	106	6,031	-70.100%
2026-07-22	34.6000	34.6000	33.2700	34.0000	+2.256%	169	6,023	-64.824%
2026-07-21	35.4900	35.4900	33.2500	33.2500	-13.072%	131	6,023	-64.030%
2026-07-20	36.0000	38.2500	35.1800	38.2500	-2.622%	27	6,024	-68.732%
2026-07-17	40.4600	43.1700	38.3500	39.2800	+10.461%	90	6,016	-69.552%
2026-07-16	34.3600	36.0600	32.9100	35.5600	+14.710%	1,769	6,011	-66.367%
2026-07-15	30.5100	33.3600	30.4800	31.0000	-0.800%	200	6,042	-61.419%
2026-07-14	31.8000	31.8000	30.8800	31.2500	-8.250%	13	6,079	-61.728%
2026-07-13	32.0700	34.6400	32.0000	34.0600	+14.757%	402	6,069	-64.885%
2026-07-10	31.3900	31.5000	29.6800	29.6800	-5.867%	62	5,955	-59.704%
2026-07-09	32.0600	32.7300	31.2500	31.5300	-10.068%	25	5,932	-62.068%
2026-07-08	37.0000	39.3300	35.0600	35.0600	+1.329%	25	5,937	-65.887%
2026-07-07	34.8500	37.7000	34.6000	34.6000	+11.254%	14	5,940	-65.434%
2026-07-06	32.5100	32.5800	31.1000	31.1000	-14.088%	6	5,928	-61.543%
2026-07-02	31.0800	37.3700	31.0800	36.2000	+15.177%	54	5,923	-66.961%
2026-07-01	31.5000	31.7800	30.2300	31.4300	+5.647%	83	5,923	-61.947%
2026-06-30	31.7500	31.7500	29.4500	29.7500	-9.985%	275	5,947	-59.798%
2026-06-29	36.0000	39.0700	33.0300	33.0500	-14.622%	2,904	5,769	-63.812%
2026-06-26	42.1500	42.1500	37.0500	38.7100	+4.622%	2,175	4,975	-69.104%
2026-06-25	36.1300	41.0200	36.0700	37.0000	+1.121%	72	4,545	-67.676%
2026-06-24	39.4200	39.6700	36.4000	36.5900	-5.672%	42	4,513	-67.313%
2026-06-23	38.8300	40.1000	36.1500	38.7900	+23.143%	1,066	4,510	-69.167%
2026-06-22	29.3100	31.7000	29.2900	31.5000	+3.177%	89	4,277	-62.032%
2026-06-18	32.2200	32.2200	30.2700	30.5300	-12.572%	284	3,951	-60.825%
2026-06-17	31.5000	35.3700	31.4800	34.9200	+7.446%	227	3,951	-65.750%
2026-06-16	29.1000	32.5000	28.9100	32.5000	+11.915%	2,015	3,951	-63.200%
2026-06-15	30.3100	30.3100	28.1700	29.0400	-19.557%	1,370	5,321	-58.815%
2026-06-12	39.2500	39.2500	35.8600	36.1000	-4.219%	262	5,321	-66.870%
2026-06-11	44.2700	44.2700	37.6900	37.6900	-19.826%	3,260	5,321	-68.267%
2026-06-10	42.6500	47.0100	40.0700	47.0100	+19.588%	1,242	2,955	-74.559%
2026-06-09	34.6500	46.5400	33.9000	39.3100	+8.113%	683	2,260	-69.575%
2026-06-08	36.0900	37.4500	34.7000	36.3600	-10.000%	271	1,968	-67.107%
2026-06-05	32.2200	41.0000	32.2200	40.4000	+36.486%	90	1,954	-70.396%
2026-06-04	30.6000	31.1100	29.1100	29.6000	+1.024%	66	1,922	-59.595%
2026-06-03	28.8300	29.8000	28.8000	29.3000	+2.988%	94	1,924	-59.181%
2026-06-02	28.4800	28.5300	28.3000	28.4500	+1.246%	43	1,908	-57.961%
2026-06-01	29.1600	29.1600	28.1000	28.1000	-2.091%	21	1,882	-57.438%
2026-05-29	28.8300	29.8000	28.7000	28.7000	-2.778%	22	1,867	-58.328%
2026-05-28	30.7800	30.7800	29.4400	29.5200	-5.506%	44	1,863	-59.485%
2026-05-27	31.5200	31.7600	31.2400	31.2400	+0.450%	10	1,859	-61.716%
2026-05-26	31.0500	31.7900	31.0500	31.1000	-8.529%	38	1,856	-61.543%
2026-05-22	34.1600	34.1600	32.9500	34.0000	-2.857%	15	1,835	-64.824%
2026-05-21	37.2300	37.3700	34.5700	35.0000	-3.181%	68	1,834	-65.829%
2026-05-20	38.4900	38.4900	36.1400	36.1500	-8.319%	15	1,834	-66.916%
2026-05-19	41.5000	41.5000	38.0700	39.4300	+0.254%	25	1,789	-69.668%
2026-05-18	38.2900	39.6300	38.2900	39.3300	+3.039%	44	1,789	-69.591%
2026-05-15	39.5400	39.8100	37.2400	38.1700	+7.794%	40	1,789	-68.666%
2026-05-14	36.6000	36.7700	35.4100	35.4100	-4.297%	136	1,722	-66.224%
2026-05-13	38.6500	38.6500	36.5600	37.0000	-4.762%	101	1,511	-67.676%
2026-05-12	38.9000	41.6000	38.2800	38.8500	+4.407%	62	1,511	-69.215%
2026-05-11	37.4200	37.4200	36.5000	37.2100	-0.641%	32	1,511	-67.858%
2026-05-08	39.9900	39.9900	37.4500	37.4500	-8.770%	129	1,502	-68.064%
2026-05-07	41.3500	42.2000	40.4800	41.0500	-2.448%	59	1,420	-70.865%
2026-05-06	43.5200	43.9600	42.0800	42.0800	-8.918%	1,134	1,372	-71.578%
2026-05-05	46.2000	46.5400	46.1900	46.2000	-6.553%	17	495	-74.113%
2026-05-04	48.1200	49.4400	48.1200	49.4400	+1.980%	15	478	-75.809%
2026-05-01	48.7100	48.8500	47.8800	48.4800	-4.548%	9	463	-75.330%
2026-04-30	54.3000	54.3000	50.7900	50.7900	-8.782%	29	463	-76.452%
2026-04-29	54.7700	56.6500	54.7700	55.6800	-4.494%	53	460	-78.520%
2026-04-28	57.7500	58.3200	57.7500	58.3000	+3.829%	51	464	-79.485%
2026-04-24	56.0000	56.3000	56.0000	56.1500	-18.505%	125	470	-78.700%
2026-04-15	68.9000	68.9000	68.9000	68.9000	-4.703%	10	470	-82.642%
2026-04-14	73.6200	73.9500	71.8200	72.3000	-14.941%	93	470	-83.458%
2026-04-09	85.0000	85.0000	85.0000	85.0000	-19.849%	1	429	-85.929%
2026-04-07	106.0500	106.0500	106.0500	106.0500	-1.559%	160	430	-88.722%
2026-04-01	108.0200	108.0200	107.7300	107.7300	+5.102%	180	430	-88.898%
2026-03-23	102.5000	102.5000	102.5000	102.5000	+0.707%	1	276	-88.332%
2026-03-13	101.7800	101.7800	101.7800	101.7800	+19.671%	1	275	-88.249%
2026-03-05	85.0300	85.0500	85.0300	85.0500	+0.615%	3	275	-85.938%
2026-03-04	84.4500	84.5300	84.4500	84.5300	-1.181%	40	273	-85.851%
2026-02-26	83.4900	85.5400	83.2000	85.5400	+2.751%	42	253	-86.018%
2026-02-25	83.2300	83.3000	83.2200	83.2500	-9.215%	47	206	-85.634%
2026-02-19	91.5400	91.7000	91.5400	91.7000	+1.181%	2	206	-86.957%
2026-02-18	90.6300	90.6300	90.6300	90.6300	+7.739%	2	205	-86.803%
2026-02-03	80.0000	84.1300	80.0000	84.1200	+10.903%	16	204	-85.782%
2026-02-02	75.8500	75.8500	75.8500	75.8500	-2.831%	1	204	-84.232%
2026-01-30	78.1400	78.1400	78.0600	78.0600	+5.004%	11	204	-84.678%
2026-01-29	74.4700	74.5700	74.3400	74.3400	+2.694%	4	193	-83.912%
2026-01-27	72.3900	72.3900	72.3900	72.3900	-3.222%	2	192	-83.478%
2026-01-26	75.5000	75.5000	74.8000	74.8000	-5.124%	2	194	-84.011%
2026-01-22	78.8400	78.8400	78.8400	78.8400	+2.924%	1	192	-84.830%
2026-01-15	76.6000	76.6000	76.6000	76.6000	+0.776%	1	192	-84.386%
2026-01-09	76.0100	76.0100	76.0100	76.0100	-0.990%	1	191	-84.265%
2026-01-07	76.7700	76.7700	76.7700	76.7700	-2.216%	1	190	-84.421%
2026-01-02	78.5100	78.5100	78.5100	78.5100	-0.771%	1	191	-84.766%
2025-12-29	79.0000	79.1200	79.0000	79.1200	-9.099%	2	191	-84.884%
2025-12-18	86.9400	87.0400	86.9400	87.0400	-5.299%	22	191	-86.259%
2025-12-17	91.9100	91.9100	91.9100	91.9100	+4.183%	112	172	-86.987%
2025-12-15	86.1000	88.2200	86.1000	88.2200	+2.189%	6	137	-86.443%
2025-12-12	81.0000	86.3300	81.0000	86.3300	+5.965%	2	137	-86.146%
2025-12-10	81.4700	81.4700	81.4700	81.4700	-3.300%	5	136	-85.320%
2025-12-03	84.2500	84.2500	84.2500	84.2500	-1.450%	1	136	-85.804%
2025-11-12	86.1300	86.1300	85.4800	85.4900	+9.141%	4	135	-86.010%
2025-11-03	78.4500	78.5500	77.8400	78.3300	-15.547%	270	2	-84.731%
2025-10-16	92.7500	92.7500	92.7500	92.7500	-7.573%	1	3	-87.105%
2025-10-15	100.3500	100.3500	100.3500	100.3500	+0.875%	1	3	-88.082%
2025-10-13	99.4800	99.4800	99.4800	99.4800	-19.449%	2	2	-87.977%
2025-09-02	123.5000	123.5000	123.5000	123.5000	+3.782%	1	1	-90.316%
2025-08-27	119.0000	119.0000	119.0000	119.0000	+4.754%	1	1	-89.950%
2025-08-11	113.8600	113.8600	113.6000	113.6000	0.000%	2	0	-89.472%