Dark

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

EOD

Sep 24, 2026

17.31-1.648%(-0.29)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	19.1000	19.3800	17.0200	17.3100	-1.648%	119	4,974	0.000%
2026-09-23	15.6300	18.0000	15.6300	17.6000	+13.548%	97	4,910	-1.648%
2026-09-22	16.2100	16.2400	15.3000	15.5000	-9.674%	272	4,893	+11.677%
2026-09-21	20.0600	20.0600	16.5700	17.1600	-23.970%	1,062	4,970	+0.874%
2026-09-18	24.4900	25.7300	22.5700	22.5700	-10.080%	1,619	4,933	-23.305%
2026-09-17	25.4000	26.4100	24.8200	25.1000	-18.744%	543	4,497	-31.036%
2026-09-16	29.3000	33.5600	28.2000	30.8900	-1.624%	331	4,410	-43.962%
2026-09-15	29.4400	32.0000	29.4400	31.4000	+6.621%	90	5,029	-44.873%
2026-09-14	33.3000	33.4400	28.2000	29.4500	+7.678%	850	5,009	-41.222%
2026-09-11	27.7700	28.0500	26.3500	27.3500	-12.954%	358	5,132	-36.709%
2026-09-10	32.0300	32.1200	30.1000	31.4200	+12.415%	461	4,995	-44.908%
2026-09-09	27.4800	28.8700	26.6800	27.9500	+3.519%	484	4,761	-38.068%
2026-09-08	26.2100	27.9800	25.8700	27.0000	+2.779%	982	4,861	-35.889%
2026-09-04	25.7300	26.5900	24.7300	26.2700	-1.389%	634	3,719	-34.107%
2026-09-03	28.4900	28.7700	26.1800	26.6400	-11.111%	876	3,719	-35.023%
2026-09-02	31.7000	31.7000	29.9500	29.9700	-6.402%	236	2,893	-42.242%
2026-09-01	31.3400	32.3200	28.8300	32.0200	+18.857%	94	2,959	-45.940%
2026-08-31	28.7000	29.0000	26.9400	26.9400	-3.820%	114	2,965	-35.746%
2026-08-28	27.8100	29.0600	25.7000	28.0100	+2.226%	298	2,953	-38.201%
2026-08-27	29.7000	29.9900	26.9900	27.4000	-12.292%	102	2,895	-36.825%
2026-08-26	31.7900	33.2000	31.2400	31.2400	-4.756%	29	2,866	-44.590%
2026-08-25	32.0000	33.3500	31.4900	32.8000	-4.845%	119	2,855	-47.226%
2026-08-24	35.2100	36.2500	33.1500	34.4700	+5.413%	46	2,848	-49.782%
2026-08-21	33.2500	34.1200	32.1100	32.7000	-4.021%	60	2,822	-47.064%
2026-08-20	33.0800	35.0600	32.5200	34.0700	+7.138%	429	2,801	-49.193%
2026-08-19	31.0200	33.3500	31.0200	31.8000	-0.407%	283	2,635	-45.566%
2026-08-18	30.9000	32.4700	30.7400	31.9300	+17.433%	47	2,423	-45.788%
2026-08-17	26.2900	27.2600	26.1200	27.1900	-0.184%	49	2,406	-36.337%
2026-08-14	27.4000	28.7100	27.0000	27.2400	-0.945%	564	2,387	-36.454%
2026-08-13	27.9700	28.3400	27.2200	27.5000	-7.718%	91	1,873	-37.055%
2026-08-12	30.2000	30.4400	29.8000	29.8000	-8.533%	54	1,868	-41.913%
2026-08-11	32.2700	33.2100	32.0000	32.5800	+0.587%	1,181	1,849	-46.869%
2026-08-10	31.6400	32.5300	31.4500	32.3900	+0.590%	16	924	-46.558%
2026-08-07	34.7500	34.7500	32.1400	32.2000	-10.031%	44	923	-46.242%
2026-08-06	38.7700	39.0500	34.9000	35.7900	+0.449%	116	984	-51.635%
2026-08-05	33.8700	35.6300	33.7100	35.6300	+2.769%	134	951	-51.417%
2026-08-04	37.5800	38.0500	33.9200	34.6700	-19.428%	847	900	-50.072%
2026-08-03	43.6400	43.6400	42.6100	43.0300	-19.959%	92	1,063	-59.772%
2026-07-30	53.7600	53.7600	53.7600	53.7600	-18.841%	1	1,151	-67.801%
2026-07-29	60.2300	66.2400	60.2300	66.2400	+22.034%	8	1,151	-73.868%
2026-07-27	55.8300	55.8300	54.2800	54.2800	-0.184%	4	1,156	-68.110%
2026-07-24	53.2500	54.3800	51.3000	54.3800	+3.286%	9	1,153	-68.168%
2026-07-23	52.3500	52.6500	50.3900	52.6500	+20.068%	27	1,155	-67.123%
2026-07-22	43.8500	43.8500	43.8500	43.8500	+2.191%	1	1,154	-60.525%
2026-07-21	43.9100	44.7200	42.7500	42.9100	-12.178%	15	1,154	-59.660%
2026-07-20	44.7000	48.8600	44.7000	48.8600	-0.852%	6	1,148	-64.572%
2026-07-17	52.0500	54.7800	47.5700	49.2800	+7.130%	46	1,146	-64.874%
2026-07-16	43.3700	46.0000	42.1500	46.0000	+13.524%	143	1,162	-62.370%
2026-07-15	38.7700	42.1700	38.7700	40.5200	+2.895%	14	1,057	-57.280%
2026-07-14	40.7200	40.7200	39.3800	39.3800	-11.426%	10	1,050	-56.044%
2026-07-13	41.1100	44.4600	41.0000	44.4600	+14.588%	67	1,041	-61.066%
2026-07-10	41.0600	41.0600	38.8000	38.8000	-4.198%	14	1,063	-55.387%
2026-07-09	40.8400	43.0000	40.5000	40.5000	-9.960%	81	1,050	-57.259%
2026-07-08	47.3500	47.3500	44.9800	44.9800	-1.121%	137	987	-61.516%
2026-07-07	43.6300	47.9300	43.6300	45.4900	+9.456%	19	980	-61.948%
2026-07-06	41.5000	41.5600	40.0400	41.5600	-9.711%	5	994	-58.349%
2026-07-02	40.1100	47.7200	39.1000	46.0300	+15.508%	218	994	-62.394%
2026-07-01	40.5500	40.5500	38.4400	39.8500	+5.984%	23	994	-56.562%
2026-06-30	40.8200	40.8200	37.2500	37.6000	-10.369%	217	991	-53.963%
2026-06-29	45.9200	46.9900	41.9500	41.9500	-13.129%	16	1,087	-58.737%
2026-06-26	51.7300	51.7300	46.6900	48.2900	+1.620%	8	1,082	-64.154%
2026-06-25	41.8500	48.8600	41.8500	47.5200	-0.315%	114	1,083	-63.573%
2026-06-24	46.7000	51.7600	45.6100	47.6700	-1.651%	159	1,077	-63.688%
2026-06-23	48.0800	48.9000	45.5900	48.4700	+23.428%	232	1,076	-64.287%
2026-06-22	36.6500	39.3900	36.6500	39.2700	+0.512%	8	1,024	-55.921%
2026-06-18	39.2900	39.3300	38.9900	39.0700	-13.178%	7	1,023	-55.695%
2026-06-17	39.7800	45.0000	39.7800	45.0000	+14.271%	13	1,023	-61.533%
2026-06-16	38.5500	39.3800	38.2700	39.3800	+8.815%	5	1,023	-56.044%
2026-06-15	38.0200	38.0200	35.9300	36.1900	-19.201%	59	996	-52.169%
2026-06-12	49.0200	49.4000	44.4900	44.7900	-5.287%	17	996	-61.353%
2026-06-11	54.0700	55.1100	47.1400	47.2900	-18.395%	37	996	-63.396%
2026-06-10	54.5000	58.3200	53.9900	57.9500	+13.650%	282	993	-70.129%
2026-06-09	43.2000	58.7800	43.2000	50.9900	+11.429%	107	798	-66.052%
2026-06-08	44.7000	46.4000	44.2900	45.7600	-10.275%	336	761	-62.172%
2026-06-05	40.3700	51.0000	39.8700	51.0000	+33.159%	65	655	-66.059%
2026-06-04	38.1000	38.3000	38.1000	38.3000	+4.189%	2	631	-54.804%
2026-06-03	36.2200	36.7600	36.2200	36.7600	+3.258%	6	629	-52.911%
2026-06-02	35.8200	35.8800	35.6000	35.6000	-0.725%	13	628	-51.376%
2026-06-01	35.2200	35.8600	35.1600	35.8600	-1.592%	65	618	-51.729%
2026-05-29	36.5000	37.1500	36.4400	36.4400	-2.436%	13	542	-52.497%
2026-05-28	40.5000	40.5000	37.3500	37.3500	-5.610%	62	536	-53.655%
2026-05-27	39.8800	40.7300	39.5700	39.5700	-1.001%	47	514	-56.255%
2026-05-26	40.2100	40.2500	39.4500	39.9700	-7.003%	21	508	-56.693%
2026-05-22	42.2600	42.9900	41.7300	42.9800	-2.562%	77	504	-59.725%
2026-05-21	46.6500	46.6500	43.5400	44.1100	-2.948%	42	439	-60.757%
2026-05-20	46.2100	46.5200	45.4500	45.4500	-7.321%	47	439	-61.914%
2026-05-19	48.3500	51.6500	48.2900	49.0400	+2.896%	61	411	-64.702%
2026-05-18	47.5600	50.5400	47.5600	47.6600	+2.363%	313	411	-63.680%
2026-05-15	48.8400	49.7200	46.5600	46.5600	+4.723%	28	411	-62.822%
2026-05-14	46.0400	46.3700	44.4600	44.4600	-4.490%	20	107	-61.066%
2026-05-13	47.7300	47.7400	45.7600	46.5500	-5.769%	30	74	-62.814%
2026-05-12	49.4600	51.7300	49.3000	49.4000	+5.330%	18	74	-64.960%
2026-05-11	47.0000	47.3500	46.1400	46.9000	-0.846%	63	74	-63.092%
2026-05-08	48.7800	48.7800	47.2900	47.3000	-11.440%	64	31	-63.404%
2026-05-07	53.0000	53.4100	53.0000	53.4100	+0.831%	2	33	-67.590%
2026-05-06	54.9700	54.9700	52.9500	52.9700	-12.735%	23	32	-67.321%
2026-05-01	60.7000	60.7000	60.7000	60.7000	-10.207%	1	12	-71.483%
2026-04-30	68.6600	68.6600	67.5500	67.6000	-4.181%	5	12	-74.393%
2026-04-28	71.2900	72.0200	70.5500	70.5500	-19.020%	6	7	-75.464%
2026-04-15	87.0800	87.1200	87.0800	87.1200	-33.154%	2	1	-80.131%
2026-03-24	130.3000	130.4400	130.3000	130.3300	+7.188%	3	184	-86.718%
2026-03-23	121.5900	121.5900	121.5900	121.5900	+3.209%	1	183	-85.764%
2026-03-12	117.6000	117.8100	117.6000	117.8100	+3.478%	4	183	-85.307%
2026-02-19	111.9400	113.8500	111.9400	113.8500	-0.132%	177	181	-84.796%
2026-02-12	114.0000	114.0000	114.0000	114.0000	+21.665%	175	180	-84.816%
2026-01-15	93.6500	94.0600	93.3300	93.7000	-16.540%	10	5	-81.526%
2025-11-13	112.2700	112.2700	112.2700	112.2700	-0.664%	3	3	-84.582%
2025-11-07	113.0200	113.0200	113.0200	113.0200	-51.261%	3	3	-84.684%
2024-07-02	231.8900	231.8900	231.8900	231.8900	0.000%	1	0	-92.535%