Dark

QQQ20261218P705
QQQ Dec 18 2026 705.00 Put (QQQ261218P00705000)
option OPRA

EOD

Sep 24, 2026

14.81-0.067%(-0.01)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.5200	16.5200	14.7300	14.8100	-0.067%	61	3,804	0.000%
2026-09-23	13.3700	15.2300	13.3700	14.8200	+13.563%	72	3,820	-0.067%
2026-09-22	13.8900	13.8900	12.9900	13.0500	-9.813%	1,123	3,817	+13.487%
2026-09-21	17.0500	17.0500	14.2400	14.4700	-25.258%	252	3,230	+2.350%
2026-09-18	20.7300	22.0200	19.3600	19.3600	-9.533%	97	3,266	-23.502%
2026-09-17	21.7500	22.6400	21.4000	21.4000	-21.439%	121	3,262	-30.794%
2026-09-16	25.1000	29.4000	24.0300	27.2400	+0.295%	1,350	3,244	-45.631%
2026-09-15	25.9400	27.6300	25.3900	27.1600	+7.778%	239	4,314	-45.471%
2026-09-14	28.7700	28.7700	24.2600	25.2000	+8.015%	234	4,322	-41.230%
2026-09-11	24.6800	24.6800	22.7100	23.3300	-14.228%	228	4,267	-36.520%
2026-09-10	28.1700	28.1700	26.2000	27.2000	+12.769%	59	4,160	-45.551%
2026-09-09	23.8000	25.1200	23.0900	24.1200	+4.055%	64	4,156	-38.599%
2026-09-08	22.8000	23.8000	22.4000	23.1800	+3.022%	86	4,163	-36.109%
2026-09-04	22.1000	22.8100	21.7900	22.5000	-1.747%	322	4,216	-34.178%
2026-09-03	25.1200	25.1200	22.5800	22.9000	-12.261%	33	4,216	-35.328%
2026-09-02	27.5000	28.1000	25.9000	26.1000	-4.220%	227	4,211	-43.257%
2026-09-01	27.2100	27.9000	24.8500	27.2500	+13.589%	142	4,118	-45.651%
2026-08-31	24.7000	25.0500	23.9900	23.9900	-2.241%	61	4,079	-38.266%
2026-08-28	23.7500	25.0000	22.2300	24.5400	+3.983%	166	4,067	-39.650%
2026-08-27	25.2500	25.8800	23.6000	23.6000	-14.894%	24	4,072	-37.246%
2026-08-26	27.6600	28.7100	27.6600	27.7300	-2.531%	411	4,078	-46.592%
2026-08-25	29.1700	29.1700	28.4300	28.4500	-5.040%	9	4,081	-47.944%
2026-08-24	31.3500	31.9900	29.4800	29.9600	+5.679%	23	4,080	-50.567%
2026-08-21	29.5100	30.3000	27.6100	28.3500	-5.437%	143	4,077	-47.760%
2026-08-20	29.3600	30.7800	29.1900	29.9800	+7.958%	64	4,074	-50.600%
2026-08-19	28.0500	29.1000	27.1900	27.7700	-1.595%	20	4,068	-46.669%
2026-08-18	28.0900	28.8200	26.9000	28.2200	+15.184%	1,303	4,065	-47.519%
2026-08-17	23.0500	24.5600	23.0000	24.5000	+0.989%	74	3,016	-39.551%
2026-08-14	24.2500	25.3100	23.8100	24.2600	+0.248%	31	3,005	-38.953%
2026-08-13	24.4700	24.7100	24.0000	24.2000	-8.472%	52	2,994	-38.802%
2026-08-12	26.5100	27.1200	26.1400	26.4400	-8.322%	31	2,987	-43.986%
2026-08-11	28.0900	29.5900	28.0900	28.8400	+2.270%	22	2,980	-48.648%
2026-08-10	28.4000	28.5700	27.8000	28.2000	-1.399%	28	2,971	-47.482%
2026-08-07	30.0700	30.0700	28.6000	28.6000	-10.091%	50	2,959	-48.217%
2026-08-06	32.8000	32.8000	31.0000	31.8100	+4.535%	59	2,945	-53.442%
2026-08-05	30.1200	30.4300	30.1200	30.4300	+0.231%	21	2,919	-51.331%
2026-08-04	34.5200	34.5200	30.1300	30.3600	-20.814%	127	2,926	-51.219%
2026-08-03	40.1400	40.1400	37.9400	38.3400	-18.685%	41	2,926	-61.372%
2026-07-31	46.4400	47.1500	46.4400	47.1500	-0.106%	18	2,904	-68.590%
2026-07-30	52.3900	52.3900	47.2000	47.2000	-16.089%	18	2,921	-68.623%
2026-07-29	52.7200	56.2500	51.6400	56.2500	+10.489%	5	2,918	-73.671%
2026-07-28	54.8800	54.8800	50.5000	50.9100	+3.729%	5	2,916	-70.909%
2026-07-27	48.4500	50.6100	48.4500	49.0800	+0.491%	14	2,914	-69.825%
2026-07-24	49.0000	49.5000	48.7000	48.8400	+5.829%	4	2,906	-69.676%
2026-07-23	44.0600	47.8200	44.0600	46.1500	+16.806%	58	2,907	-67.909%
2026-07-22	39.4200	39.8200	39.1000	39.5100	+2.570%	311	2,914	-62.516%
2026-07-21	40.2400	40.2400	38.5100	38.5200	-10.293%	105	2,668	-61.552%
2026-07-20	40.7800	42.9400	40.7800	42.9400	-4.726%	17	2,655	-65.510%
2026-07-17	49.1800	49.7900	43.0000	45.0700	+10.034%	59	2,666	-67.140%
2026-07-16	39.0800	40.9600	38.6600	40.9600	+12.962%	102	2,635	-63.843%
2026-07-15	34.9400	39.7200	34.7000	36.2600	0.000%	35	2,629	-59.156%
2026-07-14	36.4600	36.8600	35.7900	36.2600	-7.993%	143	2,613	-59.156%
2026-07-13	37.1300	40.1700	37.1300	39.4100	+14.166%	140	2,620	-62.421%
2026-07-10	36.9000	37.0400	34.5200	34.5200	-6.196%	19	2,622	-57.097%
2026-07-09	37.2700	38.2500	36.7500	36.8000	-9.914%	75	2,656	-59.755%
2026-07-08	43.2900	45.0000	40.7800	40.8500	+1.390%	1,561	2,616	-63.745%
2026-07-07	40.1600	44.0200	39.8400	40.2900	+11.792%	56	1,116	-63.241%
2026-07-06	37.3100	37.3100	36.0400	36.0400	-16.303%	8	1,113	-58.907%
2026-07-02	37.0400	44.3800	37.0400	43.0600	+18.688%	70	1,126	-65.606%
2026-07-01	37.2000	37.5300	34.9800	36.2800	+6.393%	29	1,126	-59.179%
2026-06-30	36.0000	36.0000	33.9800	34.1000	-11.082%	63	1,131	-56.569%
2026-06-29	42.5000	44.2700	38.1700	38.3500	-15.677%	38	1,099	-61.382%
2026-06-26	47.8300	47.8300	42.2700	45.4800	+8.337%	54	1,119	-67.436%
2026-06-25	38.5100	44.8100	38.5100	41.9800	-7.655%	44	1,114	-64.721%
2026-06-24	42.8300	47.0000	42.0800	45.4600	+1.564%	113	1,081	-67.422%
2026-06-23	43.7900	45.5600	42.4900	44.7600	+26.405%	69	1,034	-66.912%
2026-06-22	35.5000	36.1400	35.2600	35.4100	0.000%	7	1,013	-58.176%
2026-06-18	35.4200	36.2300	35.4100	35.4100	-12.330%	37	1,001	-58.176%
2026-06-17	36.7100	40.3900	36.0300	40.3900	+16.768%	21	1,001	-63.333%
2026-06-16	33.7600	35.1000	33.7600	34.5900	+4.344%	18	1,001	-57.184%
2026-06-15	34.4400	34.4400	32.8500	33.1500	-24.315%	106	977	-55.324%
2026-06-12	44.1700	44.1700	42.1400	43.8000	-5.113%	3	977	-66.187%
2026-06-11	48.9600	52.2300	45.0200	46.1600	-12.143%	58	977	-67.916%
2026-06-10	49.0600	52.5400	45.8800	52.5400	+11.479%	334	1,005	-71.812%
2026-06-09	39.8400	54.7900	39.8400	47.1300	+12.482%	86	884	-68.576%
2026-06-08	41.0000	42.5300	40.8900	41.9000	-10.451%	16	872	-64.654%
2026-06-05	37.2000	46.7900	37.2000	46.7900	+39.630%	71	861	-68.348%
2026-06-04	35.7000	35.7000	33.3100	33.5100	+0.420%	59	831	-55.804%
2026-06-03	33.8000	33.8000	33.3700	33.3700	+2.080%	7	818	-55.619%
2026-06-02	32.7100	32.7100	32.6900	32.6900	+0.492%	7	818	-54.696%
2026-06-01	33.5000	33.6000	32.3300	32.5300	-1.544%	12	815	-54.473%
2026-05-29	33.6100	33.8000	33.0400	33.0400	-3.165%	63	810	-55.176%
2026-05-28	34.1200	34.1200	34.1200	34.1200	-5.038%	1	801	-56.594%
2026-05-27	36.3000	36.5000	35.9300	35.9300	+0.363%	28	800	-58.781%
2026-05-26	36.1600	36.3400	35.7000	35.8000	-5.665%	25	799	-58.631%
2026-05-22	39.1600	39.1600	37.9500	37.9500	-5.101%	28	783	-60.975%
2026-05-21	42.5100	42.8100	39.9100	39.9900	-3.569%	91	764	-62.966%
2026-05-20	43.0000	43.1200	41.4700	41.4700	-7.039%	27	764	-64.287%
2026-05-19	44.9800	46.6600	43.7500	44.6100	+2.293%	11	726	-66.801%
2026-05-18	43.7100	45.2000	43.5800	43.6100	+2.563%	13	726	-66.040%
2026-05-15	45.3400	45.3400	42.5200	42.5200	+3.986%	28	726	-65.169%
2026-05-14	41.7700	42.0000	40.8900	40.8900	-4.059%	85	722	-63.781%
2026-05-13	43.6600	44.4300	41.8800	42.6200	-4.246%	196	578	-65.251%
2026-05-12	44.2300	47.6300	43.9500	44.5100	+4.705%	34	578	-66.727%
2026-05-11	42.6600	43.5400	41.7300	42.5100	-2.006%	38	578	-65.161%
2026-05-08	44.9400	44.9400	43.1600	43.3800	-6.730%	67	563	-65.860%
2026-05-07	46.7100	46.7100	46.5100	46.5100	-3.945%	6	508	-68.157%
2026-05-06	49.9800	49.9900	48.3600	48.4200	-8.139%	587	512	-69.413%
2026-05-05	53.3500	53.3500	52.7100	52.7100	-4.890%	16	101	-71.903%
2026-05-01	55.5000	55.5000	55.0900	55.4200	-21.088%	3	89	-73.277%
2026-04-17	69.7800	70.2300	69.5100	70.2300	-6.733%	122	89	-78.912%
2026-04-16	75.0800	76.2900	74.1400	75.3000	-5.378%	60	60	-80.332%
2026-04-15	79.6100	79.6100	79.5800	79.5800	-44.021%	15	5	-81.390%
2026-03-27	142.2300	142.2300	141.2200	142.1600	+16.343%	4	37	-89.582%
2026-03-24	122.1900	122.1900	122.1900	122.1900	+8.536%	2	37	-87.880%
2026-03-23	113.2400	113.6400	112.4700	112.5800	+10.124%	38	35	-86.845%
2026-03-17	102.5200	102.8700	102.2000	102.2300	-3.438%	27	39	-85.513%
2026-03-16	105.3100	106.2700	105.1200	105.8700	-6.077%	55	61	-86.011%
2026-03-13	112.5900	112.7200	112.5900	112.7200	+2.706%	2	9	-86.861%
2026-03-09	109.7500	109.7500	109.7500	109.7500	+6.223%	1	8	-86.506%
2026-02-19	103.1700	103.3200	103.1700	103.3200	+6.702%	2	8	-85.666%
2026-02-11	96.8300	96.8300	96.8300	96.8300	-6.894%	1	7	-84.705%
2026-02-06	104.0000	104.0000	104.0000	104.0000	-3.997%	1	6	-85.760%
2026-02-05	108.3300	108.3300	108.3300	108.3300	+24.360%	1	6	-86.329%
2025-12-24	87.1100	87.1100	87.1100	87.1100	-12.143%	1	6	-82.999%
2025-12-18	99.1500	99.1500	99.1500	99.1500	+8.550%	1	6	-85.063%
2025-12-10	91.1800	91.3400	91.1800	91.3400	-10.328%	5	5	-83.786%
2025-11-25	102.2700	102.2700	101.8600	101.8600	0.000%	5	5	-85.460%