Dark

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

EOD

Aug 6, 2026

26.03+1.759%(+0.45)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	27.9100	27.9500	25.8500	26.0300	+1.759%	62	7,710	0.000%
2026-08-05	25.1200	25.6000	24.7600	25.5800	-0.467%	372	7,707	+1.759%
2026-08-04	28.5000	28.5000	25.6500	25.7000	-19.938%	181	7,808	+1.284%
2026-08-03	36.5300	36.5800	31.7600	32.1000	-14.331%	605	7,823	-18.910%
2026-07-31	35.4400	42.3000	35.4400	37.4700	-7.230%	74	7,964	-30.531%
2026-07-30	44.1400	44.5100	40.0500	40.3900	-23.922%	570	7,941	-35.553%
2026-07-29	44.4000	53.0900	44.4000	53.0900	+20.195%	517	7,974	-50.970%
2026-07-28	45.5900	47.6000	43.2600	44.1700	+5.017%	2,027	7,986	-41.069%
2026-07-27	38.7000	44.9300	38.6000	42.0600	-1.035%	148	5,988	-38.112%
2026-07-24	40.8400	43.0000	38.8200	42.5000	+6.250%	253	5,987	-38.753%
2026-07-23	37.4000	41.4500	37.4000	40.0000	+17.647%	106	6,031	-34.925%
2026-07-22	34.6000	34.6000	33.2700	34.0000	+2.256%	169	6,023	-23.441%
2026-07-21	35.4900	35.4900	33.2500	33.2500	-13.072%	131	6,023	-21.714%
2026-07-20	36.0000	38.2500	35.1800	38.2500	-2.622%	27	6,024	-31.948%
2026-07-17	40.4600	43.1700	38.3500	39.2800	+10.461%	90	6,016	-33.732%
2026-07-16	34.3600	36.0600	32.9100	35.5600	+14.710%	1,769	6,011	-26.800%
2026-07-15	30.5100	33.3600	30.4800	31.0000	-0.800%	200	6,042	-16.032%
2026-07-14	31.8000	31.8000	30.8800	31.2500	-8.250%	13	6,079	-16.704%
2026-07-13	32.0700	34.6400	32.0000	34.0600	+14.757%	402	6,069	-23.576%
2026-07-10	31.3900	31.5000	29.6800	29.6800	-5.867%	62	5,955	-12.298%
2026-07-09	32.0600	32.7300	31.2500	31.5300	-10.068%	25	5,932	-17.444%
2026-07-08	37.0000	39.3300	35.0600	35.0600	+1.329%	25	5,937	-25.756%
2026-07-07	34.8500	37.7000	34.6000	34.6000	+11.254%	14	5,940	-24.769%
2026-07-06	32.5100	32.5800	31.1000	31.1000	-14.088%	6	5,928	-16.302%
2026-07-02	31.0800	37.3700	31.0800	36.2000	+15.177%	54	5,923	-28.094%
2026-07-01	31.5000	31.7800	30.2300	31.4300	+5.647%	83	5,923	-17.181%
2026-06-30	31.7500	31.7500	29.4500	29.7500	-9.985%	275	5,947	-12.504%
2026-06-29	36.0000	39.0700	33.0300	33.0500	-14.622%	2,904	5,769	-21.241%
2026-06-26	42.1500	42.1500	37.0500	38.7100	+4.622%	2,175	4,975	-32.756%
2026-06-25	36.1300	41.0200	36.0700	37.0000	+1.121%	72	4,545	-29.649%
2026-06-24	39.4200	39.6700	36.4000	36.5900	-5.672%	42	4,513	-28.860%
2026-06-23	38.8300	40.1000	36.1500	38.7900	+23.143%	1,066	4,510	-32.895%
2026-06-22	29.3100	31.7000	29.2900	31.5000	+3.177%	89	4,277	-17.365%
2026-06-18	32.2200	32.2200	30.2700	30.5300	-12.572%	284	3,951	-14.740%
2026-06-17	31.5000	35.3700	31.4800	34.9200	+7.446%	227	3,951	-25.458%
2026-06-16	29.1000	32.5000	28.9100	32.5000	+11.915%	2,015	3,951	-19.908%
2026-06-15	30.3100	30.3100	28.1700	29.0400	-19.557%	1,370	5,321	-10.365%
2026-06-12	39.2500	39.2500	35.8600	36.1000	-4.219%	262	5,321	-27.895%
2026-06-11	44.2700	44.2700	37.6900	37.6900	-19.826%	3,260	5,321	-30.937%
2026-06-10	42.6500	47.0100	40.0700	47.0100	+19.588%	1,242	2,955	-44.629%
2026-06-09	34.6500	46.5400	33.9000	39.3100	+8.113%	683	2,260	-33.783%
2026-06-08	36.0900	37.4500	34.7000	36.3600	-10.000%	271	1,968	-28.410%
2026-06-05	32.2200	41.0000	32.2200	40.4000	+36.486%	90	1,954	-35.569%
2026-06-04	30.6000	31.1100	29.1100	29.6000	+1.024%	66	1,922	-12.061%
2026-06-03	28.8300	29.8000	28.8000	29.3000	+2.988%	94	1,924	-11.160%
2026-06-02	28.4800	28.5300	28.3000	28.4500	+1.246%	43	1,908	-8.506%
2026-06-01	29.1600	29.1600	28.1000	28.1000	-2.091%	21	1,882	-7.367%
2026-05-29	28.8300	29.8000	28.7000	28.7000	-2.778%	22	1,867	-9.303%
2026-05-28	30.7800	30.7800	29.4400	29.5200	-5.506%	44	1,863	-11.822%
2026-05-27	31.5200	31.7600	31.2400	31.2400	+0.450%	10	1,859	-16.677%
2026-05-26	31.0500	31.7900	31.0500	31.1000	-8.529%	38	1,856	-16.302%
2026-05-22	34.1600	34.1600	32.9500	34.0000	-2.857%	15	1,835	-23.441%
2026-05-21	37.2300	37.3700	34.5700	35.0000	-3.181%	68	1,834	-25.629%
2026-05-20	38.4900	38.4900	36.1400	36.1500	-8.319%	15	1,834	-27.994%
2026-05-19	41.5000	41.5000	38.0700	39.4300	+0.254%	25	1,789	-33.984%
2026-05-18	38.2900	39.6300	38.2900	39.3300	+3.039%	44	1,789	-33.816%
2026-05-15	39.5400	39.8100	37.2400	38.1700	+7.794%	40	1,789	-31.805%
2026-05-14	36.6000	36.7700	35.4100	35.4100	-4.297%	136	1,722	-26.490%
2026-05-13	38.6500	38.6500	36.5600	37.0000	-4.762%	101	1,511	-29.649%
2026-05-12	38.9000	41.6000	38.2800	38.8500	+4.407%	62	1,511	-32.999%
2026-05-11	37.4200	37.4200	36.5000	37.2100	-0.641%	32	1,511	-30.046%
2026-05-08	39.9900	39.9900	37.4500	37.4500	-8.770%	129	1,502	-30.494%
2026-05-07	41.3500	42.2000	40.4800	41.0500	-2.448%	59	1,420	-36.590%
2026-05-06	43.5200	43.9600	42.0800	42.0800	-8.918%	1,134	1,372	-38.142%
2026-05-05	46.2000	46.5400	46.1900	46.2000	-6.553%	17	495	-43.658%
2026-05-04	48.1200	49.4400	48.1200	49.4400	+1.980%	15	478	-47.350%
2026-05-01	48.7100	48.8500	47.8800	48.4800	-4.548%	9	463	-46.308%
2026-04-30	54.3000	54.3000	50.7900	50.7900	-8.782%	29	463	-48.750%
2026-04-29	54.7700	56.6500	54.7700	55.6800	-4.494%	53	460	-53.251%
2026-04-28	57.7500	58.3200	57.7500	58.3000	+3.829%	51	464	-55.352%
2026-04-24	56.0000	56.3000	56.0000	56.1500	-18.505%	125	470	-53.642%
2026-04-15	68.9000	68.9000	68.9000	68.9000	-4.703%	10	470	-62.221%
2026-04-14	73.6200	73.9500	71.8200	72.3000	-14.941%	93	470	-63.997%
2026-04-09	85.0000	85.0000	85.0000	85.0000	-19.849%	1	429	-69.376%
2026-04-07	106.0500	106.0500	106.0500	106.0500	-1.559%	160	430	-75.455%
2026-04-01	108.0200	108.0200	107.7300	107.7300	+5.102%	180	430	-75.838%
2026-03-23	102.5000	102.5000	102.5000	102.5000	+0.707%	1	276	-74.605%
2026-03-13	101.7800	101.7800	101.7800	101.7800	+19.671%	1	275	-74.425%
2026-03-05	85.0300	85.0500	85.0300	85.0500	+0.615%	3	275	-69.394%
2026-03-04	84.4500	84.5300	84.4500	84.5300	-1.181%	40	273	-69.206%
2026-02-26	83.4900	85.5400	83.2000	85.5400	+2.751%	42	253	-69.570%
2026-02-25	83.2300	83.3000	83.2200	83.2500	-9.215%	47	206	-68.733%
2026-02-19	91.5400	91.7000	91.5400	91.7000	+1.181%	2	206	-71.614%
2026-02-18	90.6300	90.6300	90.6300	90.6300	+7.739%	2	205	-71.279%
2026-02-03	80.0000	84.1300	80.0000	84.1200	+10.903%	16	204	-69.056%
2026-02-02	75.8500	75.8500	75.8500	75.8500	-2.831%	1	204	-65.682%
2026-01-30	78.1400	78.1400	78.0600	78.0600	+5.004%	11	204	-66.654%
2026-01-29	74.4700	74.5700	74.3400	74.3400	+2.694%	4	193	-64.985%
2026-01-27	72.3900	72.3900	72.3900	72.3900	-3.222%	2	192	-64.042%
2026-01-26	75.5000	75.5000	74.8000	74.8000	-5.124%	2	194	-65.201%
2026-01-22	78.8400	78.8400	78.8400	78.8400	+2.924%	1	192	-66.984%
2026-01-15	76.6000	76.6000	76.6000	76.6000	+0.776%	1	192	-66.018%
2026-01-09	76.0100	76.0100	76.0100	76.0100	-0.990%	1	191	-65.755%
2026-01-07	76.7700	76.7700	76.7700	76.7700	-2.216%	1	190	-66.094%
2026-01-02	78.5100	78.5100	78.5100	78.5100	-0.771%	1	191	-66.845%
2025-12-29	79.0000	79.1200	79.0000	79.1200	-9.099%	2	191	-67.101%
2025-12-18	86.9400	87.0400	86.9400	87.0400	-5.299%	22	191	-70.094%
2025-12-17	91.9100	91.9100	91.9100	91.9100	+4.183%	112	172	-71.679%
2025-12-15	86.1000	88.2200	86.1000	88.2200	+2.189%	6	137	-70.494%
2025-12-12	81.0000	86.3300	81.0000	86.3300	+5.965%	2	137	-69.848%
2025-12-10	81.4700	81.4700	81.4700	81.4700	-3.300%	5	136	-68.050%
2025-12-03	84.2500	84.2500	84.2500	84.2500	-1.450%	1	136	-69.104%
2025-11-12	86.1300	86.1300	85.4800	85.4900	+9.141%	4	135	-69.552%
2025-11-03	78.4500	78.5500	77.8400	78.3300	-15.547%	270	2	-66.769%
2025-10-16	92.7500	92.7500	92.7500	92.7500	-7.573%	1	3	-71.935%
2025-10-15	100.3500	100.3500	100.3500	100.3500	+0.875%	1	3	-74.061%
2025-10-13	99.4800	99.4800	99.4800	99.4800	-19.449%	2	2	-73.834%
2025-09-02	123.5000	123.5000	123.5000	123.5000	+3.782%	1	1	-78.923%
2025-08-27	119.0000	119.0000	119.0000	119.0000	+4.754%	1	1	-78.126%
2025-08-11	113.8600	113.8600	113.6000	113.6000	0.000%	2	0	-77.086%