Dark

QQQ20261218P710
QQQ Dec 18 2026 710.00 Put (QQQ261218P00710000)
option OPRA

EOD

Sep 24, 2026

16.36+0.863%(+0.14)10,631

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.8300	17.9600	15.7900	16.3600	+0.863%	10,631	25,872	0.000%
2026-09-23	14.3500	16.6700	14.3500	16.2200	+12.874%	643	16,628	+0.863%
2026-09-22	15.2700	15.2700	14.0800	14.3700	-9.395%	855	16,727	+13.848%
2026-09-21	18.3100	18.4700	15.4000	15.8600	-23.677%	736	16,403	+3.153%
2026-09-18	22.4500	23.7800	20.7800	20.7800	-10.276%	111	15,974	-21.270%
2026-09-17	23.4300	24.4200	22.8900	23.1600	-19.667%	757	15,945	-29.361%
2026-09-16	27.0100	31.0600	25.7200	28.8300	-1.436%	419	15,934	-43.254%
2026-09-15	27.7000	29.5000	27.3300	29.2500	+7.695%	344	15,797	-44.068%
2026-09-14	31.1600	31.1600	25.9200	27.1600	+7.098%	775	15,819	-39.764%
2026-09-11	25.9500	26.3000	24.5000	25.3600	-13.002%	6,318	15,785	-35.489%
2026-09-10	30.0000	30.1600	27.9100	29.1500	+11.175%	475	9,703	-43.877%
2026-09-09	25.5800	26.7800	24.7500	26.2200	+5.428%	161	9,782	-37.605%
2026-09-08	25.1700	25.5600	24.0100	24.8700	+2.388%	607	9,752	-34.218%
2026-09-04	24.0000	24.6600	23.0000	24.2900	-1.739%	1,129	9,468	-32.647%
2026-09-03	26.5000	27.1000	24.3500	24.7200	-11.903%	63	9,468	-33.819%
2026-09-02	29.5000	29.5000	27.6600	28.0600	-2.806%	133	9,453	-41.696%
2026-09-01	29.2200	30.1400	26.6900	28.8700	+15.619%	761	9,437	-43.332%
2026-08-31	27.1500	27.1800	24.9700	24.9700	-4.622%	574	9,408	-34.481%
2026-08-28	25.4400	26.5500	23.9200	26.1800	+3.233%	271	9,599	-37.510%
2026-08-27	27.1000	27.5300	25.3100	25.3600	-12.612%	44	9,405	-35.489%
2026-08-26	30.0600	31.2400	28.9800	29.0200	-3.907%	111	9,425	-43.625%
2026-08-25	30.1900	31.3800	29.7000	30.2000	-6.675%	615	9,059	-45.828%
2026-08-24	32.7900	34.3700	31.0900	32.3600	+6.203%	128	9,041	-49.444%
2026-08-21	30.5700	32.0400	29.6500	30.4700	-4.273%	652	9,042	-46.308%
2026-08-20	31.8000	33.0000	30.4100	31.8300	+5.923%	4,252	8,743	-48.602%
2026-08-19	29.5000	31.3300	28.9900	30.0500	0.000%	110	4,888	-45.557%
2026-08-18	28.8300	30.7000	28.6400	30.0500	+15.311%	1,556	4,801	-45.557%
2026-08-17	25.1100	26.0600	24.3600	26.0600	+2.036%	79	4,924	-37.222%
2026-08-14	25.8700	26.7700	25.2700	25.5400	-1.390%	766	4,902	-35.944%
2026-08-13	26.5000	26.5000	25.6000	25.9000	-7.500%	180	4,935	-36.834%
2026-08-12	27.4400	28.9000	27.4400	28.0000	-8.795%	1,947	4,877	-41.571%
2026-08-11	30.3800	31.1900	29.8600	30.7000	+0.590%	25	2,985	-46.710%
2026-08-10	29.7500	30.5200	29.6700	30.5200	+0.826%	35	2,977	-46.396%
2026-08-07	31.5000	32.7500	30.2700	30.2700	-10.391%	32	2,973	-45.953%
2026-08-06	35.9100	36.3600	32.9300	33.7800	+3.747%	208	2,967	-51.569%
2026-08-05	32.5000	32.5600	31.4400	32.5600	-0.853%	19	2,926	-49.754%
2026-08-04	37.3100	37.3100	31.9500	32.8400	-18.914%	408	2,943	-50.183%
2026-08-03	42.5700	42.5700	40.3700	40.5000	-13.793%	1,036	2,970	-59.605%
2026-07-31	44.3500	51.0000	44.3500	46.9800	-6.134%	15	2,479	-65.177%
2026-07-30	54.2800	54.2800	49.3500	50.0500	-22.475%	37	2,487	-67.313%
2026-07-29	57.7600	64.5600	57.7600	64.5600	+18.047%	53	2,501	-74.659%
2026-07-28	59.1900	59.1900	54.2000	54.6900	+0.073%	31	2,551	-70.086%
2026-07-27	48.1700	55.2000	48.1700	54.6500	+4.493%	6	2,541	-70.064%
2026-07-24	50.0600	52.3000	47.8300	52.3000	+7.791%	55	2,543	-68.719%
2026-07-23	47.0500	50.4300	45.1200	48.5200	+13.550%	55	2,510	-66.282%
2026-07-22	41.6900	42.7300	40.6800	42.7300	+4.372%	53	2,498	-61.713%
2026-07-21	41.8300	43.1600	40.6100	40.9400	-11.957%	112	2,481	-60.039%
2026-07-20	44.2100	46.5000	42.7900	46.5000	-1.253%	28	2,489	-64.817%
2026-07-17	51.6600	52.4900	45.0700	47.0900	+7.782%	138	2,485	-65.258%
2026-07-16	40.8800	43.7900	40.0300	43.6900	+14.522%	60	2,558	-62.554%
2026-07-15	38.0600	40.3600	37.3300	38.1500	+1.274%	29	2,547	-57.117%
2026-07-14	40.3600	40.3600	37.4900	37.6700	-8.767%	25	2,538	-56.570%
2026-07-13	40.0000	41.2900	38.9300	41.2900	+13.747%	60	2,536	-60.378%
2026-07-10	37.9800	40.2600	36.3000	36.3000	-5.197%	36	2,545	-54.931%
2026-07-09	40.8100	40.8100	38.2100	38.2900	-10.663%	58	2,545	-57.273%
2026-07-08	44.3600	47.8700	42.8600	42.8600	-3.119%	92	2,514	-61.829%
2026-07-07	43.0400	45.9700	41.7000	44.2400	+14.611%	81	2,465	-63.020%
2026-07-06	39.8500	39.8500	37.9100	38.6000	-11.346%	18	2,458	-57.617%
2026-07-02	37.6600	46.1800	37.5000	43.5400	+11.813%	71	2,411	-62.425%
2026-07-01	39.1000	39.1000	36.7000	38.9400	+9.229%	171	2,411	-57.987%
2026-06-30	38.1700	38.1700	35.5500	35.6500	-11.318%	17	2,457	-54.109%
2026-06-29	44.4700	44.9900	39.9500	40.2000	-12.779%	117	2,447	-59.303%
2026-06-26	48.9700	49.5400	45.0300	46.0900	+4.276%	99	2,386	-64.504%
2026-06-25	39.8000	48.2500	39.8000	44.2000	-6.869%	399	2,375	-62.986%
2026-06-24	45.1000	49.4600	43.2200	47.4600	+2.174%	105	2,338	-65.529%
2026-06-23	47.0000	47.0000	43.5000	46.4500	+23.242%	123	2,345	-64.779%
2026-06-22	35.0000	38.2500	34.5000	37.6900	+1.290%	99	2,324	-56.593%
2026-06-18	38.1500	38.5500	36.9900	37.2100	-13.465%	104	2,261	-56.033%
2026-06-17	38.0900	43.0000	38.0900	43.0000	+9.806%	198	2,261	-61.953%
2026-06-16	35.5500	39.1600	35.3900	39.1600	+13.048%	424	2,261	-58.223%
2026-06-15	35.7500	36.3600	34.1000	34.6400	-18.933%	129	2,312	-52.771%
2026-06-12	46.9800	46.9800	42.7300	42.7300	-5.736%	53	2,312	-61.713%
2026-06-11	53.0100	54.4500	45.3300	45.3300	-18.221%	84	2,312	-63.909%
2026-06-10	50.6800	55.5700	47.8800	55.4300	+12.503%	381	2,274	-70.485%
2026-06-09	41.4300	58.4500	41.4300	49.2700	+12.694%	136	2,008	-66.795%
2026-06-08	42.7500	45.0000	41.5800	43.7200	-10.611%	83	1,961	-62.580%
2026-06-05	38.6800	49.3000	38.6800	48.9100	+39.504%	384	2,002	-66.551%
2026-06-04	37.5000	37.5000	35.0600	35.0600	+0.458%	22	1,930	-53.337%
2026-06-03	35.7800	35.7800	34.5500	34.9000	+2.980%	33	1,929	-53.123%
2026-06-02	35.1000	35.1000	33.8900	33.8900	-0.645%	104	1,961	-51.726%
2026-06-01	34.5800	35.0000	33.5200	34.1100	-1.473%	102	1,964	-52.038%
2026-05-29	34.8900	35.5000	34.5200	34.6200	-2.807%	44	1,950	-52.744%
2026-05-28	38.0900	38.2500	35.6200	35.6200	-5.966%	49	1,926	-54.071%
2026-05-27	37.3200	38.8100	37.3200	37.8800	+1.013%	32	1,905	-56.811%
2026-05-26	38.2000	38.2000	37.4900	37.5000	-8.313%	39	1,919	-56.373%
2026-05-22	40.0100	40.9000	40.0000	40.9000	-2.106%	51	1,895	-60.000%
2026-05-21	44.7900	44.7900	41.7500	41.7800	-3.888%	196	1,850	-60.843%
2026-05-20	44.0500	45.1700	43.4600	43.4700	-6.051%	235	1,850	-62.365%
2026-05-19	49.5300	49.5300	46.1500	46.2700	+1.536%	10	1,587	-64.642%
2026-05-18	45.5300	48.4900	45.2500	45.5700	-2.836%	31	1,587	-64.099%
2026-05-15	46.8700	46.9000	44.6600	46.9000	+7.249%	151	1,587	-65.117%
2026-05-14	43.3500	44.3000	42.7600	43.7300	-2.432%	95	1,517	-62.589%
2026-05-13	45.5600	46.6400	44.0600	44.8200	-2.565%	156	1,314	-63.498%
2026-05-12	45.9000	50.0800	45.9000	46.0000	+3.371%	151	1,314	-64.435%
2026-05-11	44.9800	45.2600	43.7800	44.5000	-0.736%	108	1,314	-63.236%
2026-05-08	46.8000	46.8000	44.8300	44.8300	-8.154%	1,153	1,222	-63.507%
2026-05-07	48.8300	48.8300	48.8100	48.8100	-4.369%	5	117	-66.482%
2026-05-06	52.0000	52.0000	51.0400	51.0400	-8.086%	59	117	-67.947%
2026-05-05	55.8100	55.8100	55.5300	55.5300	-7.757%	51	68	-70.538%
2026-05-04	57.6700	60.8800	57.6700	60.2000	+3.811%	34	28	-72.824%
2026-05-01	59.1100	59.1100	57.9100	57.9900	-9.249%	15	21	-71.788%
2026-04-30	67.5000	67.5000	63.9000	63.9000	-2.443%	4	21	-74.397%
2026-04-27	65.5000	65.5000	65.5000	65.5000	-2.019%	1	17	-75.023%
2026-04-24	66.8500	66.8500	66.8500	66.8500	-7.282%	1	18	-75.527%
2026-04-17	72.1000	72.1000	72.1000	72.1000	-14.986%	7	17	-77.309%
2026-04-15	84.8100	84.8100	84.8100	84.8100	-13.968%	2	17	-80.710%
2026-04-10	98.5800	98.5800	98.5800	98.5800	-6.177%	2	15	-83.404%
2026-04-08	105.0700	105.0700	105.0700	105.0700	-15.606%	3	13	-84.429%
2026-03-24	124.5000	124.5000	124.5000	124.5000	+4.394%	1	41	-86.859%
2026-03-23	121.8500	121.8500	119.2600	119.2600	-6.242%	2	42	-86.282%
2026-03-20	127.2000	127.2000	127.2000	127.2000	+8.737%	5	42	-87.138%
2026-03-13	116.8700	116.9800	116.8700	116.9800	+2.112%	2	42	-86.015%
2026-03-12	113.4300	114.5600	113.4300	114.5600	+4.136%	21	41	-85.719%
2026-02-19	109.8500	110.0100	109.8500	110.0100	+3.025%	2	39	-85.129%
2026-02-18	106.6900	106.7800	106.6900	106.7800	+19.134%	2	38	-84.679%
2026-02-02	89.6300	89.6300	89.6300	89.6300	+5.497%	1	37	-81.747%
2026-01-28	84.9600	84.9600	84.9600	84.9600	-3.466%	6	37	-80.744%
2026-01-12	88.0100	88.0100	88.0100	88.0100	-7.407%	6	37	-81.411%
2025-12-22	95.0500	95.0500	95.0500	95.0500	-11.384%	30	31	-82.788%
2025-10-22	107.2600	107.2600	107.2600	107.2600	+3.813%	1	1	-84.747%
2025-10-20	103.3200	103.3200	103.3200	103.3200	0.000%	1	1	-84.166%