Dark

QQQ20261218P715
QQQ Dec 18 2026 715.00 Put (QQQ261218P00715000)
option OPRA

EOD

Aug 6, 2026

35.79+0.449%(+0.16)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	38.7700	39.0500	34.9000	35.7900	+0.449%	116	984	0.000%
2026-08-05	33.8700	35.6300	33.7100	35.6300	+2.769%	134	951	+0.449%
2026-08-04	37.5800	38.0500	33.9200	34.6700	-19.428%	847	900	+3.230%
2026-08-03	43.6400	43.6400	42.6100	43.0300	-19.959%	92	1,063	-16.825%
2026-07-30	53.7600	53.7600	53.7600	53.7600	-18.841%	1	1,151	-33.426%
2026-07-29	60.2300	66.2400	60.2300	66.2400	+22.034%	8	1,151	-45.969%
2026-07-27	55.8300	55.8300	54.2800	54.2800	-0.184%	4	1,156	-34.064%
2026-07-24	53.2500	54.3800	51.3000	54.3800	+3.286%	9	1,153	-34.185%
2026-07-23	52.3500	52.6500	50.3900	52.6500	+20.068%	27	1,155	-32.023%
2026-07-22	43.8500	43.8500	43.8500	43.8500	+2.191%	1	1,154	-18.381%
2026-07-21	43.9100	44.7200	42.7500	42.9100	-12.178%	15	1,154	-16.593%
2026-07-20	44.7000	48.8600	44.7000	48.8600	-0.852%	6	1,148	-26.750%
2026-07-17	52.0500	54.7800	47.5700	49.2800	+7.130%	46	1,146	-27.374%
2026-07-16	43.3700	46.0000	42.1500	46.0000	+13.524%	143	1,162	-22.196%
2026-07-15	38.7700	42.1700	38.7700	40.5200	+2.895%	14	1,057	-11.673%
2026-07-14	40.7200	40.7200	39.3800	39.3800	-11.426%	10	1,050	-9.116%
2026-07-13	41.1100	44.4600	41.0000	44.4600	+14.588%	67	1,041	-19.501%
2026-07-10	41.0600	41.0600	38.8000	38.8000	-4.198%	14	1,063	-7.758%
2026-07-09	40.8400	43.0000	40.5000	40.5000	-9.960%	81	1,050	-11.630%
2026-07-08	47.3500	47.3500	44.9800	44.9800	-1.121%	137	987	-20.431%
2026-07-07	43.6300	47.9300	43.6300	45.4900	+9.456%	19	980	-21.323%
2026-07-06	41.5000	41.5600	40.0400	41.5600	-9.711%	5	994	-13.884%
2026-07-02	40.1100	47.7200	39.1000	46.0300	+15.508%	218	994	-22.246%
2026-07-01	40.5500	40.5500	38.4400	39.8500	+5.984%	23	994	-10.188%
2026-06-30	40.8200	40.8200	37.2500	37.6000	-10.369%	217	991	-4.814%
2026-06-29	45.9200	46.9900	41.9500	41.9500	-13.129%	16	1,087	-14.684%
2026-06-26	51.7300	51.7300	46.6900	48.2900	+1.620%	8	1,082	-25.885%
2026-06-25	41.8500	48.8600	41.8500	47.5200	-0.315%	114	1,083	-24.684%
2026-06-24	46.7000	51.7600	45.6100	47.6700	-1.651%	159	1,077	-24.921%
2026-06-23	48.0800	48.9000	45.5900	48.4700	+23.428%	232	1,076	-26.161%
2026-06-22	36.6500	39.3900	36.6500	39.2700	+0.512%	8	1,024	-8.862%
2026-06-18	39.2900	39.3300	38.9900	39.0700	-13.178%	7	1,023	-8.395%
2026-06-17	39.7800	45.0000	39.7800	45.0000	+14.271%	13	1,023	-20.467%
2026-06-16	38.5500	39.3800	38.2700	39.3800	+8.815%	5	1,023	-9.116%
2026-06-15	38.0200	38.0200	35.9300	36.1900	-19.201%	59	996	-1.105%
2026-06-12	49.0200	49.4000	44.4900	44.7900	-5.287%	17	996	-20.094%
2026-06-11	54.0700	55.1100	47.1400	47.2900	-18.395%	37	996	-24.318%
2026-06-10	54.5000	58.3200	53.9900	57.9500	+13.650%	282	993	-38.240%
2026-06-09	43.2000	58.7800	43.2000	50.9900	+11.429%	107	798	-29.810%
2026-06-08	44.7000	46.4000	44.2900	45.7600	-10.275%	336	761	-21.788%
2026-06-05	40.3700	51.0000	39.8700	51.0000	+33.159%	65	655	-29.824%
2026-06-04	38.1000	38.3000	38.1000	38.3000	+4.189%	2	631	-6.554%
2026-06-03	36.2200	36.7600	36.2200	36.7600	+3.258%	6	629	-2.639%
2026-06-02	35.8200	35.8800	35.6000	35.6000	-0.725%	13	628	+0.534%
2026-06-01	35.2200	35.8600	35.1600	35.8600	-1.592%	65	618	-0.195%
2026-05-29	36.5000	37.1500	36.4400	36.4400	-2.436%	13	542	-1.784%
2026-05-28	40.5000	40.5000	37.3500	37.3500	-5.610%	62	536	-4.177%
2026-05-27	39.8800	40.7300	39.5700	39.5700	-1.001%	47	514	-9.553%
2026-05-26	40.2100	40.2500	39.4500	39.9700	-7.003%	21	508	-10.458%
2026-05-22	42.2600	42.9900	41.7300	42.9800	-2.562%	77	504	-16.729%
2026-05-21	46.6500	46.6500	43.5400	44.1100	-2.948%	42	439	-18.862%
2026-05-20	46.2100	46.5200	45.4500	45.4500	-7.321%	47	439	-21.254%
2026-05-19	48.3500	51.6500	48.2900	49.0400	+2.896%	61	411	-27.019%
2026-05-18	47.5600	50.5400	47.5600	47.6600	+2.363%	313	411	-24.906%
2026-05-15	48.8400	49.7200	46.5600	46.5600	+4.723%	28	411	-23.131%
2026-05-14	46.0400	46.3700	44.4600	44.4600	-4.490%	20	107	-19.501%
2026-05-13	47.7300	47.7400	45.7600	46.5500	-5.769%	30	74	-23.115%
2026-05-12	49.4600	51.7300	49.3000	49.4000	+5.330%	18	74	-27.551%
2026-05-11	47.0000	47.3500	46.1400	46.9000	-0.846%	63	74	-23.689%
2026-05-08	48.7800	48.7800	47.2900	47.3000	-11.440%	64	31	-24.334%
2026-05-07	53.0000	53.4100	53.0000	53.4100	+0.831%	2	33	-32.990%
2026-05-06	54.9700	54.9700	52.9500	52.9700	-12.735%	23	32	-32.433%
2026-05-01	60.7000	60.7000	60.7000	60.7000	-10.207%	1	12	-41.038%
2026-04-30	68.6600	68.6600	67.5500	67.6000	-4.181%	5	12	-47.056%
2026-04-28	71.2900	72.0200	70.5500	70.5500	-19.020%	6	7	-49.270%
2026-04-15	87.0800	87.1200	87.0800	87.1200	-33.154%	2	1	-58.919%
2026-03-24	130.3000	130.4400	130.3000	130.3300	+7.188%	3	184	-72.539%
2026-03-23	121.5900	121.5900	121.5900	121.5900	+3.209%	1	183	-70.565%
2026-03-12	117.6000	117.8100	117.6000	117.8100	+3.478%	4	183	-69.621%
2026-02-19	111.9400	113.8500	111.9400	113.8500	-0.132%	177	181	-68.564%
2026-02-12	114.0000	114.0000	114.0000	114.0000	+21.665%	175	180	-68.605%
2026-01-15	93.6500	94.0600	93.3300	93.7000	-16.540%	10	5	-61.804%
2025-11-13	112.2700	112.2700	112.2700	112.2700	-0.664%	3	3	-68.121%
2025-11-07	113.0200	113.0200	113.0200	113.0200	-51.261%	3	3	-68.333%
2024-07-02	231.8900	231.8900	231.8900	231.8900	0.000%	1	0	-84.566%