Dark

QQQ20261218P700
QQQ Dec 18 2026 700.00 Put (QQQ261218P00700000)
option OPRA

EOD

Sep 24, 2026

14.04+0.935%(+0.13)1,268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.0100	15.3600	13.4000	14.0400	+0.935%	1,268	61,668	0.000%
2026-09-23	12.4200	14.2700	12.3900	13.9100	+13.181%	1,610	61,562	+0.935%
2026-09-22	13.0400	13.0400	11.9600	12.2900	-8.963%	3,147	61,094	+14.239%
2026-09-21	15.4100	15.8100	13.0800	13.5000	-23.599%	9,703	59,640	+4.000%
2026-09-18	18.9800	20.3600	17.6700	17.6700	-11.251%	1,003	55,694	-20.543%
2026-09-17	20.1900	21.0400	19.5800	19.9100	-19.425%	1,454	55,624	-29.483%
2026-09-16	23.3300	27.2600	22.1000	24.7100	-0.081%	1,229	55,038	-43.181%
2026-09-15	23.7200	25.6600	23.4600	24.7300	+4.346%	1,768	54,777	-43.227%
2026-09-14	26.9300	27.0000	22.3900	23.7000	+8.022%	2,921	54,562	-40.759%
2026-09-11	22.7300	22.7300	21.0300	21.9400	-12.937%	1,995	53,804	-36.007%
2026-09-10	25.7500	26.0200	24.0400	25.2000	+12.000%	6,840	54,312	-44.286%
2026-09-09	22.3100	23.5000	21.3600	22.5000	+3.926%	657	56,498	-37.600%
2026-09-08	20.6900	22.2600	20.6700	21.6500	+2.997%	5,976	56,553	-35.150%
2026-09-04	20.7100	21.2300	19.7200	21.0200	-1.129%	1,509	52,587	-33.206%
2026-09-03	23.4200	23.5200	20.9300	21.2600	-11.083%	655	52,587	-33.960%
2026-09-02	25.8900	26.1500	23.9100	23.9100	-5.866%	19,140	51,608	-41.280%
2026-09-01	25.4000	26.0600	23.0100	25.4000	+17.375%	590	47,409	-44.724%
2026-08-31	23.0000	23.4800	21.6400	21.6400	-4.795%	876	47,329	-35.120%
2026-08-28	22.3100	23.4100	20.7000	22.7300	+3.790%	174	46,976	-38.231%
2026-08-27	23.9900	24.3200	21.9000	21.9000	-13.439%	573	46,998	-35.890%
2026-08-26	26.6100	27.2300	25.1800	25.3000	-4.887%	67	47,003	-44.506%
2026-08-25	25.9500	27.3600	25.9500	26.6000	-6.173%	47	47,055	-47.218%
2026-08-24	28.3500	30.0000	27.1600	28.3500	+6.220%	160	47,024	-50.476%
2026-08-21	27.4100	28.3500	25.9100	26.6900	-5.018%	435	47,010	-47.396%
2026-08-20	27.5000	29.0700	27.1100	28.1000	+7.048%	2,323	48,942	-50.036%
2026-08-19	25.6500	27.9000	25.2500	26.2500	-1.167%	568	46,539	-46.514%
2026-08-18	25.8600	27.1300	25.2800	26.5600	+15.078%	830	46,869	-47.139%
2026-08-17	21.7300	23.0800	21.4700	23.0800	+3.036%	289	46,773	-39.168%
2026-08-14	22.3500	23.8000	22.3000	22.4000	-2.141%	641	46,564	-37.321%
2026-08-13	24.3900	24.4100	22.4600	22.8900	-6.610%	719	46,383	-38.663%
2026-08-12	24.3000	25.5500	24.2400	24.5100	-8.817%	197	46,130	-42.717%
2026-08-11	27.3300	27.8500	26.4800	26.8800	-0.518%	211	46,095	-47.768%
2026-08-10	27.2000	27.2100	26.0000	27.0200	+0.409%	469	46,042	-48.038%
2026-08-07	28.0000	28.7600	26.8900	26.9100	-8.934%	148	45,683	-47.826%
2026-08-06	31.8900	32.6900	29.1400	29.5500	-0.806%	217	45,657	-52.487%
2026-08-05	28.7800	30.5000	27.9700	29.7900	+2.160%	7,065	43,418	-52.870%
2026-08-04	33.1000	33.1000	28.4300	29.1600	-20.110%	544	42,575	-51.852%
2026-08-03	41.0100	41.0100	35.6900	36.5000	-12.239%	1,110	42,614	-61.534%
2026-07-31	40.5200	46.1800	39.3100	41.5900	-7.578%	820	42,300	-66.242%
2026-07-30	49.3400	49.7400	44.2700	45.0000	-22.266%	428	42,523	-68.800%
2026-07-29	51.3000	57.8900	46.9200	57.8900	+19.509%	276	42,692	-75.747%
2026-07-28	50.2100	53.7500	47.6000	48.4400	+4.599%	253	42,663	-71.016%
2026-07-27	43.0000	49.7700	43.0000	46.3100	-1.047%	468	42,772	-69.683%
2026-07-24	44.1100	47.5000	43.5500	46.8000	+4.815%	225	42,711	-70.000%
2026-07-23	43.3500	45.4600	41.1800	44.6500	+15.824%	195	42,781	-68.555%
2026-07-22	38.5000	38.5500	36.7400	38.5500	+3.769%	326	42,851	-63.580%
2026-07-21	38.1400	39.1100	36.6500	37.1500	-11.548%	1,459	42,827	-62.207%
2026-07-20	39.6100	42.1400	38.3000	42.0000	-1.961%	548	43,353	-66.571%
2026-07-17	45.2000	47.5000	40.7600	42.8400	+10.698%	353	43,605	-67.227%
2026-07-16	36.3500	39.7000	36.3000	38.7000	+11.527%	23,485	40,309	-63.721%
2026-07-15	33.2000	37.6500	33.2000	34.7000	+0.434%	1,281	20,593	-59.539%
2026-07-14	35.4200	36.3800	33.9500	34.5500	-8.185%	203	19,821	-59.363%
2026-07-13	36.1800	38.3200	35.1000	37.6300	+14.621%	129	19,824	-62.689%
2026-07-10	35.5000	36.5100	32.8300	32.8300	-4.841%	188	19,773	-57.234%
2026-07-09	38.5000	38.5000	34.5000	34.5000	-12.548%	210	19,898	-59.304%
2026-07-08	41.0000	43.6700	39.3400	39.4500	+0.638%	781	19,942	-64.411%
2026-07-07	39.0000	42.0000	37.8900	39.2000	+11.649%	1,246	20,091	-64.184%
2026-07-06	38.9000	38.9000	34.3500	35.1100	-11.784%	212	19,847	-60.011%
2026-07-02	34.6800	42.0400	33.9000	39.8000	+12.525%	424	19,653	-64.724%
2026-07-01	35.2500	35.7600	33.3300	35.3700	+7.410%	423	19,653	-60.305%
2026-06-30	36.2600	36.2600	32.3600	32.9300	-10.807%	528	19,637	-57.364%
2026-06-29	40.7300	42.4100	36.2100	36.9200	-14.754%	800	19,237	-61.972%
2026-06-26	44.4700	45.7200	40.5400	43.3100	+8.846%	673	19,215	-67.583%
2026-06-25	37.3900	44.3500	37.1200	39.7900	-7.228%	2,659	17,068	-64.715%
2026-06-24	40.8000	45.5600	39.7600	42.8900	-0.256%	1,070	17,645	-67.265%
2026-06-23	42.1000	43.6600	39.7300	43.0000	+24.782%	391	17,274	-67.349%
2026-06-22	32.5400	35.0000	31.6300	34.4600	+3.639%	294	17,319	-59.257%
2026-06-18	34.1200	35.0900	33.2500	33.2500	-11.333%	1,450	17,649	-57.774%
2026-06-17	34.6200	38.0000	34.2700	37.5000	+6.413%	152	17,649	-62.560%
2026-06-16	31.9500	35.2400	31.7200	35.2400	+11.448%	225	17,649	-60.159%
2026-06-15	33.1500	33.8100	30.9700	31.6200	-19.234%	735	17,250	-55.598%
2026-06-12	41.3500	42.0000	38.9500	39.1500	-5.663%	242	17,250	-64.138%
2026-06-11	48.4800	48.9000	41.0900	41.5000	-17.314%	5,366	17,250	-66.169%
2026-06-10	45.8000	50.9900	43.5000	50.1900	+9.897%	365	15,192	-72.026%
2026-06-09	38.5000	52.6400	37.3400	45.6700	+14.490%	256	15,176	-69.258%
2026-06-08	39.1400	40.7900	37.9700	39.8900	-15.055%	97	15,128	-64.803%
2026-06-05	34.8500	46.9600	34.7900	46.9600	+46.111%	841	15,100	-70.102%
2026-06-04	34.0800	34.0800	31.6200	32.1400	+1.101%	578	14,454	-56.316%
2026-06-03	30.9800	32.5900	30.9800	31.7900	+2.880%	551	14,497	-55.835%
2026-06-02	31.3000	31.8500	30.8900	30.9000	-0.962%	126	13,982	-54.563%
2026-06-01	31.8900	32.3500	30.6000	31.2000	-1.141%	409	13,938	-55.000%
2026-05-29	31.8900	32.9800	31.2900	31.5600	-3.250%	153	13,822	-55.513%
2026-05-28	34.6900	34.6900	32.3600	32.6200	-5.422%	166	13,760	-56.959%
2026-05-27	34.3000	35.4400	34.3000	34.4900	+0.525%	6,620	13,701	-59.293%
2026-05-26	34.8000	34.8600	34.1200	34.3100	-7.794%	170	7,326	-59.079%
2026-05-22	36.9600	37.4500	36.0000	37.2100	-3.225%	851	7,247	-62.268%
2026-05-21	40.7500	41.0400	37.7900	38.4500	-2.781%	573	7,169	-63.485%
2026-05-20	41.4200	42.5100	39.5500	39.5500	-8.322%	601	7,169	-64.501%
2026-05-19	42.7000	45.5000	41.6500	43.1400	+3.752%	291	6,541	-67.455%
2026-05-18	41.2400	44.3700	41.2400	41.5800	-0.621%	1,695	6,541	-66.234%
2026-05-15	43.0000	43.3000	40.8100	41.8400	+7.807%	1,317	6,541	-66.444%
2026-05-14	40.4200	40.4800	38.8100	38.8100	-4.994%	292	4,055	-63.824%
2026-05-13	41.8000	42.5700	39.8900	40.8500	-3.359%	972	3,220	-65.630%
2026-05-12	42.5000	45.8400	41.5000	42.2700	+3.223%	305	3,220	-66.785%
2026-05-11	40.7800	41.2900	39.9300	40.9500	-0.122%	392	3,220	-65.714%
2026-05-08	44.1900	44.1900	41.0000	41.0000	-10.284%	533	2,947	-65.756%
2026-05-07	45.4100	46.5200	44.1800	45.7000	-0.652%	66	2,610	-69.278%
2026-05-06	47.7500	47.7500	46.0000	46.0000	-9.910%	1,865	2,608	-69.478%
2026-05-05	51.0100	51.1200	50.3200	51.0600	-4.898%	547	815	-72.503%
2026-05-04	52.4100	56.0100	52.3700	53.6900	+1.168%	254	559	-73.850%
2026-05-01	53.3800	53.5200	52.6200	53.0700	-5.904%	439	121	-73.544%
2026-04-30	57.0000	57.0000	56.0000	56.4000	-7.798%	8	121	-75.106%
2026-04-29	62.0100	62.0100	61.1700	61.1700	-0.537%	16	116	-77.048%
2026-04-28	61.5000	61.5000	61.5000	61.5000	+4.237%	15	130	-77.171%
2026-04-24	61.6000	62.3000	59.0000	59.0000	-15.254%	8	127	-76.203%
2026-04-20	68.0000	70.0500	68.0000	69.6200	+3.417%	3	121	-79.833%
2026-04-17	68.6000	69.0600	67.2500	67.3200	-8.233%	7	122	-79.144%
2026-04-16	73.3600	73.3600	73.3600	73.3600	-2.576%	2	126	-80.862%
2026-04-15	75.9000	75.9600	75.3000	75.3000	-18.595%	15	124	-81.355%
2026-04-09	92.3500	92.5000	92.3500	92.5000	-17.902%	10	121	-84.822%
2026-04-06	112.2300	112.6700	112.2300	112.6700	-20.833%	41	111	-87.539%
2026-03-30	142.3200	142.3200	142.3200	142.3200	+13.856%	1	111	-90.135%
2026-03-26	125.0000	125.0000	125.0000	125.0000	+12.643%	10	387	-88.768%
2026-03-25	110.9700	110.9700	110.9700	110.9700	-3.159%	1	397	-87.348%
2026-03-24	114.5600	114.6800	114.5000	114.5900	+4.591%	6	396	-87.748%
2026-03-23	109.5600	109.5600	109.5600	109.5600	-1.942%	1	395	-87.185%
2026-03-19	111.7300	111.7300	111.7300	111.7300	+13.455%	1	396	-87.434%
2026-03-17	98.4800	98.4800	98.4800	98.4800	-3.337%	1	396	-85.743%
2026-03-16	101.8800	101.8800	101.8800	101.8800	-3.431%	1	397	-86.219%
2026-03-06	101.7500	105.5000	101.7500	105.5000	+13.149%	15	398	-86.692%
2026-03-04	99.0000	99.0000	93.2400	93.2400	-15.711%	33	413	-84.942%
2026-03-03	105.7500	110.6200	104.5000	110.6200	+15.832%	45	388	-87.308%
2026-03-02	102.7500	104.5000	95.5000	95.5000	-1.026%	25	409	-85.298%
2026-02-20	101.6400	101.6400	96.4900	96.4900	-4.418%	39	409	-85.449%
2026-02-19	100.8500	100.9500	100.8500	100.9500	-1.981%	177	385	-86.092%
2026-02-12	102.0500	102.9900	102.0500	102.9900	+14.765%	6	211	-86.368%
2026-02-09	90.0400	90.0400	89.7400	89.7400	-10.242%	100	208	-84.355%
2026-02-06	99.9800	99.9800	99.9800	99.9800	+21.438%	1	108	-85.957%
2026-02-02	82.3300	82.3300	82.3300	82.3300	+0.882%	1	109	-82.947%
2026-01-29	81.6100	81.6100	81.6100	81.6100	+3.304%	3	109	-82.796%
2026-01-27	79.0000	79.0000	79.0000	79.0000	-3.916%	5	119	-82.228%
2026-01-26	81.9900	82.2200	81.9900	82.2200	-2.189%	8	114	-82.924%
2026-01-23	84.0600	84.0600	84.0600	84.0600	-10.935%	30	116	-83.298%
2026-01-20	94.3800	94.3800	94.3800	94.3800	+16.533%	1	146	-85.124%
2026-01-12	80.9900	80.9900	80.9900	80.9900	-2.080%	6	146	-82.665%
2026-01-09	85.9100	85.9100	82.7100	82.7100	-6.701%	3	146	-83.025%
2026-01-08	87.9500	88.6500	87.9500	88.6500	+2.830%	3	145	-84.162%
2026-01-06	85.6400	86.5000	85.5700	86.2100	-0.542%	10	145	-83.714%
2026-01-05	87.5700	87.5700	86.6800	86.6800	-3.902%	13	129	-83.802%
2025-12-31	90.2000	90.2000	90.2000	90.2000	+4.277%	5	129	-84.435%
2025-12-30	86.5000	86.5000	86.5000	86.5000	+3.891%	6	129	-83.769%
2025-12-26	84.5700	84.5700	83.2600	83.2600	-0.287%	10	123	-83.137%
2025-12-24	84.4600	84.4600	83.5000	83.5000	-9.856%	13	119	-83.186%
2025-12-19	92.7900	92.7900	92.6300	92.6300	-8.396%	2	119	-84.843%
2025-12-17	100.9900	101.1200	100.9900	101.1200	+7.209%	2	119	-86.116%
2025-12-16	94.3200	94.3200	94.3200	94.3200	+0.974%	1	119	-85.115%
2025-12-12	93.4100	93.4100	93.4100	93.4100	+6.075%	1	119	-84.969%
2025-12-10	88.0900	88.0900	88.0600	88.0600	-0.418%	5	119	-84.056%
2025-12-08	88.6600	88.6600	88.4300	88.4300	+1.445%	2	124	-84.123%
2025-12-05	85.0000	87.1700	85.0000	87.1700	-2.023%	2	124	-83.894%
2025-12-04	88.9700	88.9700	88.9700	88.9700	-3.104%	1	122	-84.219%
2025-12-01	91.8800	91.8800	91.6800	91.8200	-15.568%	5	121	-84.709%
2025-11-19	108.7500	108.7500	108.7500	108.7500	+4.497%	1	116	-87.090%
2025-11-17	99.2200	105.1900	99.2200	104.0700	+4.793%	8	115	-86.509%
2025-11-14	99.3100	99.3100	99.3100	99.3100	+0.313%	1	107	-85.862%
2025-11-13	99.0000	99.0000	99.0000	99.0000	+9.489%	1	107	-85.818%
2025-11-10	90.4200	90.4200	90.4200	90.4200	-16.893%	1	107	-84.472%
2025-11-07	106.1700	108.8000	105.8100	108.8000	+29.570%	9	106	-87.096%
2025-11-03	84.1200	84.1200	83.9600	83.9700	-3.037%	4	97	-83.280%
2025-10-31	82.1700	86.6000	82.1700	86.6000	+1.441%	2	97	-83.788%
2025-10-30	85.3700	85.3700	85.3700	85.3700	+3.894%	5	97	-83.554%
2025-10-29	81.7900	82.1700	81.7900	82.1700	-1.095%	3	102	-82.913%
2025-10-28	84.2800	84.2800	83.0800	83.0800	-3.148%	2	101	-83.101%
2025-10-27	85.7900	85.9300	85.7800	85.7800	-5.871%	12	100	-83.633%
2025-10-24	92.1600	92.1600	91.1300	91.1300	-4.875%	2	100	-84.593%
2025-10-23	95.8000	95.8000	95.8000	95.8000	-1.319%	80	99	-85.344%
2025-10-21	97.0800	97.0800	97.0800	97.0800	+1.868%	2	21	-85.538%
2025-10-20	96.1600	96.1600	95.3000	95.3000	-12.158%	2	21	-85.268%
2025-10-16	99.8800	108.4900	99.8800	108.4900	+0.921%	2	20	-87.059%
2025-10-14	107.5000	107.5000	107.5000	107.5000	-1.880%	1	20	-86.940%
2025-10-10	109.5600	109.5600	109.5600	109.5600	+13.194%	1	19	-87.185%
2025-10-06	96.7900	96.7900	96.7900	96.7900	-2.997%	1	18	-85.494%
2025-10-02	99.8600	99.8600	99.6900	99.7800	-4.122%	4	18	-85.929%
2025-09-29	101.6500	104.2200	101.2400	104.0700	+2.968%	6	14	-86.509%
2025-09-22	101.0300	101.0700	101.0300	101.0700	-15.423%	10	11	-86.109%
2025-09-10	119.5000	119.5000	119.5000	119.5000	-10.413%	1	1	-88.251%
2025-07-31	133.1000	133.3900	133.1000	133.3900	-35.849%	31	0	-89.474%
2025-03-25	207.4700	207.9300	207.4700	207.9300	-1.005%	2	0	-93.248%
2024-07-03	210.0400	210.0400	210.0400	210.0400	0.000%	1	0	-93.316%