Dark

QQQ20261218P720
QQQ Dec 18 2026 720.00 Put (QQQ261218P00720000)
option OPRA

EOD

Aug 6, 2026

38.10+0.554%(+0.21)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	40.5900	41.5000	37.0000	38.1000	+0.554%	210	6,905	0.000%
2026-08-05	35.9800	38.4000	35.3000	37.8900	+2.683%	1,138	6,997	+0.554%
2026-08-04	40.3000	40.5000	36.0000	36.9000	-18.955%	496	6,894	+3.252%
2026-08-03	46.5300	46.5300	45.5000	45.5300	-13.111%	15	6,667	-16.319%
2026-07-31	50.3800	55.8500	50.3800	52.4000	-5.552%	8	6,671	-27.290%
2026-07-30	60.8400	60.9800	55.4600	55.4800	-4.180%	8	6,670	-31.327%
2026-07-29	63.3500	66.4000	57.8300	57.9000	-2.591%	8	6,668	-34.197%
2026-07-28	61.3500	64.5200	59.0500	59.4400	+1.261%	6	6,694	-35.902%
2026-07-27	53.5600	61.2000	53.5600	58.7000	+2.176%	466	6,693	-35.094%
2026-07-24	54.8300	57.7000	53.3500	57.4500	+7.043%	22	6,999	-33.681%
2026-07-23	51.9000	56.1100	51.9000	53.6700	+15.246%	39	7,009	-29.011%
2026-07-22	47.1400	47.1400	45.0000	46.5700	+3.259%	25	6,997	-18.188%
2026-07-21	46.5900	46.5900	44.9700	45.1000	-12.393%	17	7,015	-15.521%
2026-07-20	47.0400	51.4800	47.0400	51.4800	-1.266%	10	7,006	-25.991%
2026-07-17	54.2000	55.2400	50.2200	52.1400	+7.196%	42	7,008	-26.928%
2026-07-16	44.3600	48.6400	44.2500	48.6400	+15.507%	56	7,037	-21.669%
2026-07-15	40.7600	45.6600	40.7600	42.1100	+1.032%	10	7,028	-9.523%
2026-07-14	42.3300	42.8500	41.4500	41.6800	-9.490%	1,052	7,025	-8.589%
2026-07-13	43.3800	46.5300	42.6500	46.0500	+14.438%	378	7,019	-17.264%
2026-07-10	43.3000	43.4800	40.2400	40.2400	-4.870%	121	6,787	-5.318%
2026-07-09	42.5100	44.5000	42.0000	42.3000	-10.305%	29	6,712	-9.929%
2026-07-08	49.1100	52.2000	47.1600	47.1600	-2.259%	312	6,708	-19.211%
2026-07-07	45.7400	50.6300	45.7400	48.2500	+13.744%	221	6,748	-21.036%
2026-07-06	43.2400	43.6600	41.7500	42.4200	-12.119%	202	6,885	-10.184%
2026-07-02	41.3600	50.0300	41.1700	48.2700	+11.736%	188	6,845	-21.069%
2026-07-01	43.2600	43.2600	40.3300	43.2000	+8.816%	247	6,845	-11.806%
2026-06-30	42.9300	42.9300	38.9700	39.7000	-10.686%	46	6,662	-4.030%
2026-06-29	47.3100	48.5000	43.9600	44.4500	-12.843%	95	6,658	-14.286%
2026-06-26	53.9800	54.1000	49.7400	51.0000	+2.926%	38	6,677	-25.294%
2026-06-25	45.0000	50.8000	45.0000	49.5500	-4.196%	38	6,677	-23.108%
2026-06-24	48.7700	53.1200	47.7100	51.7200	+2.193%	23	6,670	-26.334%
2026-06-23	48.7900	51.4700	47.5000	50.6100	+24.471%	55	6,670	-24.718%
2026-06-22	38.4200	41.4200	38.3700	40.6600	+1.650%	9	6,685	-6.296%
2026-06-18	40.6700	41.9800	40.0000	40.0000	-12.492%	72	6,649	-4.750%
2026-06-17	41.2700	47.7800	41.2700	45.7100	+6.999%	306	6,649	-16.648%
2026-06-16	38.8300	42.7200	38.8300	42.7200	+11.715%	28	6,649	-10.815%
2026-06-15	39.7200	39.7200	37.7800	38.2400	-18.116%	93	6,615	-0.366%
2026-06-12	51.5000	51.5000	46.7000	46.7000	-4.733%	60	6,615	-18.415%
2026-06-11	54.5300	57.4000	49.0200	49.0200	-19.322%	80	6,615	-22.277%
2026-06-10	53.3100	60.9300	53.3100	60.7600	+10.634%	304	6,656	-37.294%
2026-06-09	45.5900	62.0000	44.5000	54.9200	+13.824%	512	6,588	-30.626%
2026-06-08	47.8200	49.3200	45.4600	48.2500	-7.212%	45	6,392	-21.036%
2026-06-05	41.6900	52.8800	41.6900	52.0000	+35.241%	229	6,359	-26.731%
2026-06-04	40.8000	40.8500	38.1600	38.4500	+0.078%	72	6,327	-0.910%
2026-06-03	37.0900	39.0000	37.0900	38.4200	+3.307%	238	6,306	-0.833%
2026-06-02	38.4000	38.4000	37.1800	37.1900	-0.747%	57	6,297	+2.447%
2026-06-01	38.6500	38.6500	36.9200	37.4700	-1.782%	264	6,280	+1.681%
2026-05-29	38.8800	39.1000	37.9700	38.1500	-3.637%	30	6,278	-0.131%
2026-05-28	41.5800	41.5800	39.1900	39.5900	-4.694%	488	6,255	-3.764%
2026-05-27	41.7700	42.9400	41.4800	41.5400	+0.727%	78	6,250	-8.281%
2026-05-26	42.2200	42.2200	41.2400	41.2400	-8.131%	132	6,194	-7.614%
2026-05-22	44.4700	45.5000	43.7300	44.8900	-3.192%	803	6,197	-15.126%
2026-05-21	48.5500	48.5500	46.0100	46.3700	-2.849%	81	5,586	-17.835%
2026-05-20	48.9100	48.9100	47.7300	47.7300	-6.448%	56	5,586	-20.176%
2026-05-19	54.0200	54.1000	50.2400	51.0200	+2.142%	3,029	5,961	-25.323%
2026-05-18	49.5000	53.0500	49.5000	49.9500	-1.576%	3,262	5,961	-23.724%
2026-05-15	50.9600	51.4300	49.5300	50.7500	+8.348%	4,188	5,961	-24.926%
2026-05-14	48.6200	48.6200	46.4000	46.8400	-4.369%	2,155	2,324	-18.659%
2026-05-13	50.6800	50.6800	48.2600	48.9800	-7.059%	154	63	-22.213%
2026-05-12	50.7300	54.2000	50.6900	52.7000	+8.436%	29	63	-27.704%
2026-05-11	48.7500	48.7500	48.6000	48.6000	-1.719%	5	63	-21.605%
2026-05-08	50.2500	50.5400	49.4400	49.4500	-10.530%	46	44	-22.952%
2026-05-07	53.3000	55.2700	53.3000	55.2700	-0.145%	63	28	-31.066%
2026-05-06	57.7800	57.7800	55.3300	55.3500	-7.965%	19	19	-31.165%
2026-05-05	60.7000	60.7000	60.1400	60.1400	-8.879%	2	5	-36.648%
2026-05-04	66.0000	66.0000	66.0000	66.0000	-13.032%	1	5	-42.273%
2026-04-28	73.9800	75.8900	73.9800	75.8900	-43.154%	4	4	-49.796%
2026-04-01	133.5000	133.5000	133.5000	133.5000	-2.011%	2	1,524	-71.461%
2026-03-24	136.2400	136.2400	136.2400	136.2400	+1.923%	1	1,524	-72.035%
2026-03-23	133.2100	133.6700	132.3300	133.6700	+2.982%	108	1,524	-71.497%
2026-03-19	130.8000	131.6000	129.8000	129.8000	+5.580%	6	1,524	-70.647%
2026-03-18	122.9400	122.9400	122.9400	122.9400	-0.855%	1	1,524	-69.009%
2026-03-12	121.6000	124.0000	120.3100	124.0000	+7.864%	343	1,524	-69.274%
2026-03-11	113.7100	115.4800	113.7100	114.9600	+0.630%	14	1,824	-66.858%
2026-03-10	114.1200	114.8500	109.6000	114.2400	-6.865%	24	1,816	-66.649%
2026-03-09	120.8800	122.6800	120.8800	122.6600	+0.459%	4	1,799	-68.939%
2026-03-06	117.2900	122.1600	117.2900	122.1000	+3.765%	17	1,796	-68.796%
2026-03-05	113.1000	117.6800	109.8300	117.6700	+0.840%	23	1,785	-67.621%
2026-03-02	116.5700	116.8100	116.5000	116.6900	-0.554%	7	1,770	-67.349%
2026-02-27	117.4100	117.4100	117.3400	117.3400	+1.208%	2	1,767	-67.530%
2026-02-26	110.3600	116.8400	110.3600	115.9400	+8.731%	11	1,766	-67.138%
2026-02-25	107.7700	107.7700	106.6300	106.6300	-11.282%	9	1,756	-64.269%
2026-02-23	120.0700	120.1900	120.0700	120.1900	-0.381%	2	1,756	-68.300%
2026-02-20	120.9700	120.9800	120.6500	120.6500	+2.220%	4	1,755	-68.421%
2026-02-19	118.0300	118.0300	118.0300	118.0300	+1.479%	1	1,753	-67.720%
2026-02-18	116.1300	116.3100	112.3800	116.3100	-4.500%	9	1,752	-67.243%
2026-02-13	121.7000	121.7900	121.4100	121.7900	+1.636%	4	1,746	-68.717%
2026-02-12	112.7500	119.9500	112.5800	119.8300	+6.251%	12	1,746	-68.205%
2026-02-11	112.9900	112.9900	112.7800	112.7800	+3.127%	4	1,742	-66.217%
2026-02-10	106.7500	109.4300	106.7500	109.3600	+3.757%	3	1,740	-65.161%
2026-02-09	106.2200	106.6600	105.4000	105.4000	-7.161%	51	1,738	-63.852%
2026-02-06	114.5300	114.5300	113.5300	113.5300	-8.979%	2	1,687	-66.441%
2026-02-05	122.5400	124.7300	122.5400	124.7300	+7.526%	2	1,685	-69.454%
2026-02-04	109.8000	119.2100	109.7100	116.0000	+5.455%	24	1,683	-67.155%
2026-02-03	98.0500	110.0000	98.0500	110.0000	+12.624%	18	1,672	-65.364%
2026-02-02	98.0900	98.0900	97.4000	97.6700	-1.780%	4	1,663	-60.991%
2026-01-30	99.4400	99.4400	99.4400	99.4400	-4.513%	1	1,662	-61.685%
2026-01-29	96.8400	104.2100	96.8400	104.1400	+12.999%	16	1,662	-63.415%
2026-01-28	90.0600	93.7300	89.7700	92.1600	-1.832%	28	1,653	-58.659%
2026-01-27	94.5700	95.3400	93.1600	93.8800	-3.097%	156	1,634	-59.416%
2026-01-26	100.3700	100.3700	96.6500	96.8800	-2.916%	10	1,488	-60.673%
2026-01-23	101.9200	102.5100	98.0400	99.7900	-1.781%	176	1,485	-61.820%
2026-01-22	102.0600	102.7600	100.6100	101.6000	-3.587%	12	1,327	-62.500%
2026-01-21	109.7500	109.7500	103.3700	105.3800	-6.941%	19	1,323	-63.845%
2026-01-20	109.5100	113.2400	107.0000	113.2400	+11.919%	82	1,312	-66.355%
2026-01-16	97.9700	101.1800	97.9700	101.1800	+3.689%	14	1,267	-62.344%
2026-01-15	97.6400	98.4200	96.8500	97.5800	-7.340%	61	1,267	-60.955%
2026-01-14	101.1700	107.0100	99.9900	105.3100	+6.535%	205	1,243	-63.821%
2026-01-13	96.2300	99.0600	95.1900	98.8500	+2.329%	91	1,080	-61.457%
2026-01-12	97.8400	97.9700	95.0300	96.6000	-0.719%	94	1,016	-60.559%
2026-01-09	102.5200	102.5200	96.8900	97.3000	-5.442%	55	971	-60.843%
2026-01-08	104.5100	104.6400	102.8700	102.9000	+3.137%	77	946	-62.974%
2026-01-07	99.0700	99.7700	98.9000	99.7700	-0.100%	24	903	-61.812%
2026-01-06	103.0800	103.1100	99.8700	99.8700	-3.860%	31	895	-61.850%
2026-01-05	103.4900	104.6400	103.0100	103.8800	-3.930%	22	868	-63.323%
2026-01-02	101.5800	108.1300	100.3000	108.1300	+0.886%	40	868	-64.765%
2025-12-31	102.9400	107.3200	102.9400	107.1800	+4.322%	35	831	-64.452%
2025-12-30	100.3100	102.8200	100.3100	102.7400	+0.176%	50	831	-62.916%
2025-12-29	101.8900	102.6600	101.4300	102.5600	+3.596%	232	804	-62.851%
2025-12-26	99.0000	99.0000	99.0000	99.0000	-0.503%	1	687	-61.515%
2025-12-24	100.5000	100.6200	99.5000	99.5000	-1.553%	682	6	-61.709%
2025-12-23	100.9400	101.0700	100.9400	101.0700	-2.583%	2	6	-62.303%
2025-12-02	103.7500	103.7500	103.7500	103.7500	-21.680%	1	5	-63.277%
2025-11-21	132.4700	132.4700	132.4700	132.4700	+1.900%	1	5	-71.239%
2025-11-20	130.0000	130.0000	130.0000	130.0000	+1.365%	1	6	-70.692%
2025-11-18	128.2500	128.2500	128.2500	128.2500	+21.864%	1	6	-70.292%
2025-11-10	105.2400	105.2400	105.2400	105.2400	-4.769%	1	5	-63.797%
2025-11-06	113.5000	113.5000	110.5100	110.5100	+6.158%	7	5	-65.523%
2025-11-05	104.1000	104.1000	104.1000	104.1000	0.000%	1	1	-63.401%