Dark

QQQ20261218P695
QQQ Dec 18 2026 695.00 Put (QQQ261218P00695000)
option OPRA

EOD

Sep 24, 2026

12.82+0.078%(+0.01)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.7600	14.0600	12.3500	12.8200	+0.078%	73	8,061	0.000%
2026-09-23	11.7700	13.1600	11.7700	12.8100	+16.033%	133	8,021	+0.078%
2026-09-22	11.7900	11.7900	11.0400	11.0400	-11.680%	105	7,937	+16.123%
2026-09-21	14.4000	14.4000	12.1500	12.5000	-24.835%	388	7,926	+2.560%
2026-09-18	17.8500	18.6600	16.5900	16.6300	-8.727%	156	7,818	-22.910%
2026-09-17	18.7300	19.4300	18.2100	18.2200	-22.764%	186	7,878	-29.638%
2026-09-16	21.7300	25.2000	20.9300	23.5900	+0.383%	162	7,769	-45.655%
2026-09-15	23.3300	23.8500	22.9200	23.5000	+11.745%	40	7,789	-45.447%
2026-09-14	25.0400	25.0400	21.0300	21.0300	+3.240%	48	7,775	-39.039%
2026-09-11	20.4600	20.8400	19.6000	20.3700	-12.800%	157	7,764	-37.064%
2026-09-10	24.2100	24.2100	22.5700	23.3600	+12.146%	163	7,730	-45.120%
2026-09-09	20.6600	21.7800	19.9600	20.8300	+4.411%	576	7,586	-38.454%
2026-09-08	19.6100	19.9500	19.1300	19.9500	+1.578%	114	8,083	-35.739%
2026-09-04	19.2400	19.7200	18.6500	19.6400	-0.406%	187	8,025	-34.725%
2026-09-03	21.8300	21.8300	19.5200	19.7200	-12.317%	5,030	8,025	-34.990%
2026-09-02	22.5800	23.1600	22.4900	22.4900	-4.176%	356	3,473	-42.997%
2026-09-01	23.5200	24.2100	21.3800	23.4700	+12.297%	65	3,397	-45.377%
2026-08-31	21.6100	21.8600	20.7500	20.9000	-3.996%	33	3,350	-38.660%
2026-08-28	21.0400	21.7700	19.2400	21.7700	+6.455%	68	3,350	-41.112%
2026-08-27	22.3300	22.7800	20.4500	20.4500	-13.822%	43	3,320	-37.311%
2026-08-26	25.1900	25.1900	23.4900	23.7300	-3.458%	16	3,300	-45.976%
2026-08-25	24.4100	25.6200	24.4100	24.5800	-6.183%	12	3,306	-47.844%
2026-08-24	27.0100	28.0300	25.8800	26.2000	+6.331%	121	3,303	-51.069%
2026-08-21	25.6700	26.6000	24.6400	24.6400	-7.019%	69	3,231	-47.971%
2026-08-20	25.6500	27.1900	25.5700	26.5000	+6.085%	68	3,259	-51.623%
2026-08-19	23.7100	25.7200	23.7100	24.9800	+0.321%	486	3,254	-48.679%
2026-08-18	23.8200	25.4900	23.8200	24.9000	+16.792%	764	2,785	-48.514%
2026-08-17	20.3700	21.4300	20.1100	21.3200	+0.424%	118	2,053	-39.869%
2026-08-14	21.3100	22.4200	20.9000	21.2300	-0.841%	924	2,003	-39.614%
2026-08-13	21.7700	21.7700	21.1300	21.4100	-7.755%	66	1,323	-40.121%
2026-08-12	23.4200	23.9100	22.7700	23.2100	-7.933%	162	1,304	-44.765%
2026-08-11	25.3400	26.0200	25.2100	25.2100	-0.591%	832	1,174	-49.147%
2026-08-10	25.2500	25.5900	24.5000	25.3600	+0.237%	37	1,277	-49.448%
2026-08-07	26.2600	26.5600	25.3000	25.3000	-10.092%	61	1,270	-49.328%
2026-08-06	30.1000	30.1000	28.1400	28.1400	-0.915%	3	1,272	-54.442%
2026-08-05	26.3200	28.4000	26.3200	28.4000	+4.297%	61	1,272	-54.859%
2026-08-04	31.3600	31.3600	27.2300	27.2300	-20.728%	81	1,243	-52.920%
2026-08-03	38.7700	38.7700	33.4800	34.3500	-15.101%	97	1,212	-62.678%
2026-07-31	38.0900	43.0600	37.1800	40.4600	-4.440%	42	1,153	-68.314%
2026-07-30	44.9900	44.9900	42.3300	42.3400	-21.593%	189	1,149	-69.721%
2026-07-29	47.4300	54.0000	47.4300	54.0000	+22.588%	6	1,248	-76.259%
2026-07-27	40.6900	48.0000	40.6900	44.0500	-1.476%	25	1,243	-70.897%
2026-07-24	43.5500	44.8000	41.5100	44.7100	+4.658%	6	1,258	-71.326%
2026-07-23	40.5000	42.7200	39.6900	42.7200	+21.295%	97	1,259	-69.991%
2026-07-22	36.6000	36.6000	35.2200	35.2200	+1.469%	36	1,246	-63.600%
2026-07-21	36.5700	37.2300	34.7100	34.7100	-10.541%	204	1,280	-63.065%
2026-07-20	38.0300	38.9800	36.8700	38.8000	-6.303%	28	1,251	-66.959%
2026-07-17	43.3200	45.1700	39.2900	41.4100	+12.742%	79	1,249	-69.041%
2026-07-16	36.1900	36.7300	34.6600	36.7300	+11.540%	170	1,244	-65.097%
2026-07-15	31.8000	35.4600	31.8000	32.9300	-0.061%	32	1,196	-61.069%
2026-07-14	33.7300	33.7300	32.7000	32.9500	-7.444%	14	1,188	-61.093%
2026-07-13	35.0600	35.7800	33.3500	35.6000	+13.993%	12	1,188	-63.989%
2026-07-10	33.4500	34.2600	31.2300	31.2300	-6.301%	21	1,186	-58.950%
2026-07-09	35.0000	35.0000	33.3300	33.3300	-10.040%	10	1,187	-61.536%
2026-07-08	38.8600	41.1000	37.0500	37.0500	+2.376%	17	1,194	-65.398%
2026-07-07	36.4800	39.8800	36.0000	36.1900	+8.777%	368	1,194	-64.576%
2026-07-06	35.1900	35.1900	32.5200	33.2700	-13.786%	111	1,360	-61.467%
2026-07-02	33.5000	40.0000	32.9000	38.5900	+14.681%	32	1,303	-66.779%
2026-07-01	34.0000	34.0000	31.7200	33.6500	+7.680%	236	1,303	-61.902%
2026-06-30	33.7500	33.7500	31.2500	31.2500	-12.465%	11	1,168	-58.976%
2026-06-29	38.5000	40.3300	35.5700	35.7000	-11.083%	17	1,171	-64.090%
2026-06-26	42.8500	43.1300	39.0700	40.1500	+6.839%	37	1,173	-68.070%
2026-06-25	38.2000	41.5900	37.5800	37.5800	-1.700%	32	1,168	-65.886%
2026-06-24	40.1700	43.2000	37.7700	38.2300	-6.437%	48	1,167	-66.466%
2026-06-23	41.0000	41.8800	38.2000	40.8600	+25.530%	74	1,156	-68.625%
2026-06-22	30.6900	33.0000	30.6700	32.5500	+1.719%	15	1,129	-60.614%
2026-06-18	32.6500	32.8200	32.0000	32.0000	-11.111%	12	1,121	-59.938%
2026-06-17	33.4500	36.0000	33.4500	36.0000	+9.157%	10	1,121	-64.389%
2026-06-16	30.4200	33.0900	30.4200	32.9800	+11.457%	72	1,121	-61.128%
2026-06-15	32.4400	32.4400	29.5900	29.5900	-21.761%	58	1,048	-56.675%
2026-06-12	38.6800	40.1100	37.8200	37.8200	-5.261%	12	1,048	-66.103%
2026-06-11	45.3600	47.1100	39.9200	39.9200	-18.029%	129	1,048	-67.886%
2026-06-10	45.0300	48.7000	41.5500	48.7000	+17.011%	101	1,061	-73.676%
2026-06-09	35.7000	48.6300	35.7000	41.6200	+9.124%	56	1,017	-69.198%
2026-06-08	38.2900	39.3200	37.1200	38.1400	-7.629%	26	1,015	-66.387%
2026-06-05	33.5700	41.7100	33.5700	41.2900	+34.058%	78	1,007	-68.951%
2026-06-04	32.0000	32.7000	30.6300	30.8000	+1.149%	31	961	-58.377%
2026-06-03	30.6000	31.0400	30.1000	30.4500	+2.078%	35	962	-57.898%
2026-06-02	29.6800	29.8600	29.5400	29.8300	+0.777%	69	958	-57.023%
2026-06-01	30.5000	30.5000	29.1200	29.6000	-1.465%	42	905	-56.689%
2026-05-29	30.1900	30.8200	30.0400	30.0400	-3.563%	20	868	-57.324%
2026-05-28	33.5000	33.5000	31.1500	31.1500	-4.711%	58	879	-58.844%
2026-05-27	32.7700	33.7200	32.6900	32.6900	-0.183%	27	875	-60.783%
2026-05-26	32.6900	33.3400	32.4800	32.7500	-7.746%	68	869	-60.855%
2026-05-22	35.2200	35.8000	34.7800	35.5000	-3.164%	40	860	-63.887%
2026-05-21	38.6000	39.0300	36.1700	36.6600	-3.042%	50	848	-65.030%
2026-05-20	40.2400	40.4200	37.8000	37.8100	-9.697%	11	848	-66.094%
2026-05-19	41.5300	43.5100	41.5300	41.8700	-0.238%	32	822	-69.381%
2026-05-18	41.9700	41.9700	41.9700	41.9700	+5.798%	4	822	-69.454%
2026-05-15	41.5600	41.5600	38.8600	39.6700	+6.755%	28	822	-67.683%
2026-05-14	38.2100	38.6000	37.1400	37.1600	-2.900%	251	813	-65.501%
2026-05-13	40.1600	40.6000	38.2200	38.2700	-5.947%	188	583	-66.501%
2026-05-12	40.5300	43.5100	40.1500	40.6900	+5.908%	38	583	-68.493%
2026-05-11	39.4600	39.5400	38.4200	38.4200	-2.734%	27	583	-66.632%
2026-05-08	42.3400	42.3400	39.4700	39.5000	-10.734%	112	569	-67.544%
2026-05-07	43.8000	45.0000	42.3200	44.2500	+0.706%	108	506	-71.028%
2026-05-06	45.5400	45.5900	43.9400	43.9400	-8.630%	161	500	-70.824%
2026-05-05	48.7200	48.7200	48.0900	48.0900	-6.820%	3	425	-73.342%
2026-05-04	50.6600	51.6100	50.6600	51.6100	+2.360%	11	426	-75.160%
2026-05-01	50.4100	50.8100	50.2100	50.4200	-5.226%	69	399	-74.574%
2026-04-30	53.8700	53.8700	53.2000	53.2000	-8.717%	2	399	-75.902%
2026-04-29	58.2800	58.2800	58.2800	58.2800	-1.637%	1	398	-78.003%
2026-04-28	59.2500	59.2500	59.2500	59.2500	-8.663%	1	397	-78.363%
2026-04-17	65.2800	65.2800	64.8700	64.8700	-10.152%	4	396	-80.237%
2026-04-15	73.4000	73.4000	72.2000	72.2000	-3.566%	13	396	-82.244%
2026-04-14	75.7300	75.7400	74.8700	74.8700	-16.131%	243	386	-82.877%
2026-04-09	89.2700	89.2700	89.2700	89.2700	-3.146%	5	203	-85.639%
2026-04-08	92.1700	92.1700	92.1700	92.1700	-18.325%	1	198	-86.091%
2026-04-01	113.2800	113.2800	112.8500	112.8500	-14.012%	2	197	-88.640%
2026-03-30	131.2400	131.2400	131.2400	131.2400	-0.764%	1	196	-90.232%
2026-03-27	132.0000	132.2500	132.0000	132.2500	+27.090%	25	230	-90.306%
2026-03-13	103.9600	104.0600	103.9600	104.0600	+2.928%	2	235	-87.680%
2026-03-12	101.1000	101.1000	101.1000	101.1000	+7.416%	7	234	-87.319%
2026-03-11	90.2500	94.2500	90.2500	94.1200	-7.042%	14	234	-86.379%
2026-03-06	100.5500	101.2500	96.7500	101.2500	+8.428%	16	232	-87.338%
2026-03-05	93.3800	93.3800	93.3800	93.3800	+4.545%	1	232	-86.271%
2026-03-04	89.5000	89.5000	89.3200	89.3200	-7.007%	12	232	-85.647%
2026-03-03	105.6000	106.5000	96.0500	96.0500	+11.868%	30	231	-86.653%
2026-02-25	86.1200	86.1500	85.7700	85.8600	-12.119%	136	135	-85.069%
2026-02-19	97.5600	97.7000	97.5600	97.7000	+6.485%	2	135	-86.878%
2026-02-06	91.7500	91.7500	91.7500	91.7500	-8.706%	10	134	-86.027%
2026-02-05	102.0000	102.0000	100.5000	100.5000	+4.688%	11	134	-87.244%
2026-02-04	94.7500	96.0000	94.7500	96.0000	+20.953%	15	134	-86.646%
2026-01-12	79.4200	79.4200	79.3700	79.3700	-0.701%	2	142	-83.848%
2026-01-07	80.2900	80.2900	79.8700	79.9300	-2.750%	8	142	-83.961%
2025-12-29	82.4800	82.4800	81.4800	82.1900	-10.263%	11	142	-84.402%
2025-12-18	90.0000	91.5900	90.0000	91.5900	-0.446%	24	142	-86.003%
2025-12-15	92.0000	92.0000	92.0000	92.0000	+6.977%	15	139	-86.065%
2025-12-02	86.0000	86.0000	86.0000	86.0000	-8.995%	15	154	-85.093%
2025-11-25	95.7500	95.7500	94.5000	94.5000	-4.061%	30	139	-86.434%
2025-11-24	98.5000	98.5000	98.5000	98.5000	-9.217%	15	109	-86.985%
2025-11-21	108.5000	108.5000	108.5000	108.5000	-5.240%	15	98	-88.184%
2025-11-20	114.5000	114.5000	114.5000	114.5000	+14.500%	25	83	-88.803%
2025-11-19	101.5000	101.5000	100.0000	100.0000	-8.257%	25	83	-87.180%
2025-11-18	109.0000	109.0000	109.0000	109.0000	+13.933%	25	73	-88.239%
2025-11-17	95.6700	95.6700	95.6700	95.6700	-1.391%	1	98	-86.600%
2025-11-07	103.5000	103.5000	97.0200	97.0200	+19.822%	60	97	-86.786%
2025-11-03	81.8500	82.6900	80.9700	80.9700	+0.584%	10	76	-84.167%
2025-10-28	80.5000	80.5000	80.5000	80.5000	-8.512%	1	77	-84.075%
2025-10-24	87.9900	87.9900	87.9900	87.9900	-11.166%	75	77	-85.430%
2025-10-16	99.0500	99.0500	99.0500	99.0500	+5.037%	1	3	-87.057%
2025-10-06	94.3000	94.3000	94.3000	94.3000	-6.001%	2	3	-86.405%
2025-09-23	100.3100	100.3200	100.3100	100.3200	0.000%	2	1	-87.221%