Dark

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

EOD

Sep 24, 2026

19.24+1.691%(+0.32)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.7600	21.0000	18.4900	19.2400	+1.691%	163	15,374	0.000%
2026-09-23	17.1200	19.4800	17.1200	18.9200	+13.976%	258	13,626	+1.691%
2026-09-22	17.6800	17.7500	16.5500	16.6000	-9.389%	2,112	13,523	+15.904%
2026-09-21	21.7600	21.7600	18.1200	18.3200	-24.949%	888	13,543	+5.022%
2026-09-18	26.2000	27.4000	24.4100	24.4100	-9.926%	563	13,239	-21.180%
2026-09-17	28.0200	28.5700	26.7500	27.1000	-20.059%	1,054	13,155	-29.004%
2026-09-16	31.4900	36.1000	30.0700	33.9000	-0.294%	101	13,061	-43.245%
2026-09-15	32.0500	34.0000	31.7200	34.0000	+8.211%	913	12,313	-43.412%
2026-09-14	35.7300	35.7300	30.2000	31.4200	+7.456%	230	13,137	-38.765%
2026-09-11	30.3900	30.3900	28.4200	29.2400	-12.690%	189	13,110	-34.200%
2026-09-10	34.3000	34.5500	32.4000	33.4900	+11.189%	23	13,145	-42.550%
2026-09-09	29.7800	31.0000	28.7300	30.1200	+4.656%	69	13,147	-36.122%
2026-09-08	28.7300	30.0000	27.8700	28.7800	+0.735%	460	13,216	-33.148%
2026-09-04	27.6100	28.6400	26.9000	28.5700	-0.314%	632	12,829	-32.657%
2026-09-03	30.9500	30.9500	28.1800	28.6600	-11.159%	158	12,829	-32.868%
2026-09-02	34.2000	34.7800	32.1700	32.2600	-3.471%	1,333	12,801	-40.360%
2026-09-01	33.8600	34.2200	30.9800	33.4200	+15.680%	1,907	12,666	-42.430%
2026-08-31	30.4600	31.2000	28.8900	28.8900	-4.401%	813	11,956	-33.403%
2026-08-28	29.6000	31.0400	27.4900	30.2200	+3.210%	306	11,239	-36.334%
2026-08-27	31.7300	32.1000	28.9900	29.2800	-14.185%	140	11,238	-34.290%
2026-08-26	34.4200	35.8000	34.1200	34.1200	-2.737%	772	11,164	-43.611%
2026-08-25	35.4400	35.8000	34.6800	35.0800	-3.996%	14	10,463	-45.154%
2026-08-24	37.8800	39.0000	36.1200	36.5400	+6.221%	257	9,470	-47.345%
2026-08-21	35.4100	35.8700	34.4000	34.4000	-5.753%	251	9,314	-44.070%
2026-08-20	36.0000	37.5000	34.5000	36.5000	+7.701%	2,325	8,761	-47.288%
2026-08-19	33.1800	35.2600	32.9500	33.8900	-1.051%	82	9,028	-43.228%
2026-08-18	33.0500	34.7500	32.5300	34.2500	+17.860%	70	9,015	-43.825%
2026-08-17	27.8800	29.3900	27.7500	29.0600	+0.554%	92	9,015	-33.792%
2026-08-14	28.7900	30.3600	28.7700	28.9000	-1.600%	5,694	7,893	-33.426%
2026-08-13	29.7700	29.8700	29.0800	29.3700	-7.554%	652	7,495	-34.491%
2026-08-12	31.2900	32.7100	31.2500	31.7700	-8.179%	64	7,316	-39.440%
2026-08-11	34.3100	35.5000	33.7200	34.6000	+0.203%	230	7,291	-44.393%
2026-08-10	34.3700	34.5800	33.4500	34.5300	+0.965%	221	7,252	-44.280%
2026-08-07	35.0000	36.5600	34.2000	34.2000	-10.236%	363	7,090	-43.743%
2026-08-06	40.5900	41.5000	37.0000	38.1000	+0.554%	210	6,905	-49.501%
2026-08-05	35.9800	38.4000	35.3000	37.8900	+2.683%	1,138	6,997	-49.221%
2026-08-04	40.3000	40.5000	36.0000	36.9000	-18.955%	496	6,894	-47.859%
2026-08-03	46.5300	46.5300	45.5000	45.5300	-13.111%	15	6,667	-57.742%
2026-07-31	50.3800	55.8500	50.3800	52.4000	-5.552%	8	6,671	-63.282%
2026-07-30	60.8400	60.9800	55.4600	55.4800	-4.180%	8	6,670	-65.321%
2026-07-29	63.3500	66.4000	57.8300	57.9000	-2.591%	8	6,668	-66.770%
2026-07-28	61.3500	64.5200	59.0500	59.4400	+1.261%	6	6,694	-67.631%
2026-07-27	53.5600	61.2000	53.5600	58.7000	+2.176%	466	6,693	-67.223%
2026-07-24	54.8300	57.7000	53.3500	57.4500	+7.043%	22	6,999	-66.510%
2026-07-23	51.9000	56.1100	51.9000	53.6700	+15.246%	39	7,009	-64.151%
2026-07-22	47.1400	47.1400	45.0000	46.5700	+3.259%	25	6,997	-58.686%
2026-07-21	46.5900	46.5900	44.9700	45.1000	-12.393%	17	7,015	-57.339%
2026-07-20	47.0400	51.4800	47.0400	51.4800	-1.266%	10	7,006	-62.626%
2026-07-17	54.2000	55.2400	50.2200	52.1400	+7.196%	42	7,008	-63.099%
2026-07-16	44.3600	48.6400	44.2500	48.6400	+15.507%	56	7,037	-60.444%
2026-07-15	40.7600	45.6600	40.7600	42.1100	+1.032%	10	7,028	-54.310%
2026-07-14	42.3300	42.8500	41.4500	41.6800	-9.490%	1,052	7,025	-53.839%
2026-07-13	43.3800	46.5300	42.6500	46.0500	+14.438%	378	7,019	-58.219%
2026-07-10	43.3000	43.4800	40.2400	40.2400	-4.870%	121	6,787	-52.187%
2026-07-09	42.5100	44.5000	42.0000	42.3000	-10.305%	29	6,712	-54.515%
2026-07-08	49.1100	52.2000	47.1600	47.1600	-2.259%	312	6,708	-59.203%
2026-07-07	45.7400	50.6300	45.7400	48.2500	+13.744%	221	6,748	-60.124%
2026-07-06	43.2400	43.6600	41.7500	42.4200	-12.119%	202	6,885	-54.644%
2026-07-02	41.3600	50.0300	41.1700	48.2700	+11.736%	188	6,845	-60.141%
2026-07-01	43.2600	43.2600	40.3300	43.2000	+8.816%	247	6,845	-55.463%
2026-06-30	42.9300	42.9300	38.9700	39.7000	-10.686%	46	6,662	-51.537%
2026-06-29	47.3100	48.5000	43.9600	44.4500	-12.843%	95	6,658	-56.715%
2026-06-26	53.9800	54.1000	49.7400	51.0000	+2.926%	38	6,677	-62.275%
2026-06-25	45.0000	50.8000	45.0000	49.5500	-4.196%	38	6,677	-61.171%
2026-06-24	48.7700	53.1200	47.7100	51.7200	+2.193%	23	6,670	-62.800%
2026-06-23	48.7900	51.4700	47.5000	50.6100	+24.471%	55	6,670	-61.984%
2026-06-22	38.4200	41.4200	38.3700	40.6600	+1.650%	9	6,685	-52.681%
2026-06-18	40.6700	41.9800	40.0000	40.0000	-12.492%	72	6,649	-51.900%
2026-06-17	41.2700	47.7800	41.2700	45.7100	+6.999%	306	6,649	-57.909%
2026-06-16	38.8300	42.7200	38.8300	42.7200	+11.715%	28	6,649	-54.963%
2026-06-15	39.7200	39.7200	37.7800	38.2400	-18.116%	93	6,615	-49.686%
2026-06-12	51.5000	51.5000	46.7000	46.7000	-4.733%	60	6,615	-58.801%
2026-06-11	54.5300	57.4000	49.0200	49.0200	-19.322%	80	6,615	-60.751%
2026-06-10	53.3100	60.9300	53.3100	60.7600	+10.634%	304	6,656	-68.334%
2026-06-09	45.5900	62.0000	44.5000	54.9200	+13.824%	512	6,588	-64.967%
2026-06-08	47.8200	49.3200	45.4600	48.2500	-7.212%	45	6,392	-60.124%
2026-06-05	41.6900	52.8800	41.6900	52.0000	+35.241%	229	6,359	-63.000%
2026-06-04	40.8000	40.8500	38.1600	38.4500	+0.078%	72	6,327	-49.961%
2026-06-03	37.0900	39.0000	37.0900	38.4200	+3.307%	238	6,306	-49.922%
2026-06-02	38.4000	38.4000	37.1800	37.1900	-0.747%	57	6,297	-48.266%
2026-06-01	38.6500	38.6500	36.9200	37.4700	-1.782%	264	6,280	-48.652%
2026-05-29	38.8800	39.1000	37.9700	38.1500	-3.637%	30	6,278	-49.567%
2026-05-28	41.5800	41.5800	39.1900	39.5900	-4.694%	488	6,255	-51.402%
2026-05-27	41.7700	42.9400	41.4800	41.5400	+0.727%	78	6,250	-53.683%
2026-05-26	42.2200	42.2200	41.2400	41.2400	-8.131%	132	6,194	-53.346%
2026-05-22	44.4700	45.5000	43.7300	44.8900	-3.192%	803	6,197	-57.140%
2026-05-21	48.5500	48.5500	46.0100	46.3700	-2.849%	81	5,586	-58.508%
2026-05-20	48.9100	48.9100	47.7300	47.7300	-6.448%	56	5,586	-59.690%
2026-05-19	54.0200	54.1000	50.2400	51.0200	+2.142%	3,029	5,961	-62.289%
2026-05-18	49.5000	53.0500	49.5000	49.9500	-1.576%	3,262	5,961	-61.481%
2026-05-15	50.9600	51.4300	49.5300	50.7500	+8.348%	4,188	5,961	-62.089%
2026-05-14	48.6200	48.6200	46.4000	46.8400	-4.369%	2,155	2,324	-58.924%
2026-05-13	50.6800	50.6800	48.2600	48.9800	-7.059%	154	63	-60.719%
2026-05-12	50.7300	54.2000	50.6900	52.7000	+8.436%	29	63	-63.491%
2026-05-11	48.7500	48.7500	48.6000	48.6000	-1.719%	5	63	-60.412%
2026-05-08	50.2500	50.5400	49.4400	49.4500	-10.530%	46	44	-61.092%
2026-05-07	53.3000	55.2700	53.3000	55.2700	-0.145%	63	28	-65.189%
2026-05-06	57.7800	57.7800	55.3300	55.3500	-7.965%	19	19	-65.239%
2026-05-05	60.7000	60.7000	60.1400	60.1400	-8.879%	2	5	-68.008%
2026-05-04	66.0000	66.0000	66.0000	66.0000	-13.032%	1	5	-70.848%
2026-04-28	73.9800	75.8900	73.9800	75.8900	-43.154%	4	4	-74.648%
2026-04-01	133.5000	133.5000	133.5000	133.5000	-2.011%	2	1,524	-85.588%
2026-03-24	136.2400	136.2400	136.2400	136.2400	+1.923%	1	1,524	-85.878%
2026-03-23	133.2100	133.6700	132.3300	133.6700	+2.982%	108	1,524	-85.606%
2026-03-19	130.8000	131.6000	129.8000	129.8000	+5.580%	6	1,524	-85.177%
2026-03-18	122.9400	122.9400	122.9400	122.9400	-0.855%	1	1,524	-84.350%
2026-03-12	121.6000	124.0000	120.3100	124.0000	+7.864%	343	1,524	-84.484%
2026-03-11	113.7100	115.4800	113.7100	114.9600	+0.630%	14	1,824	-83.264%
2026-03-10	114.1200	114.8500	109.6000	114.2400	-6.865%	24	1,816	-83.158%
2026-03-09	120.8800	122.6800	120.8800	122.6600	+0.459%	4	1,799	-84.314%
2026-03-06	117.2900	122.1600	117.2900	122.1000	+3.765%	17	1,796	-84.242%
2026-03-05	113.1000	117.6800	109.8300	117.6700	+0.840%	23	1,785	-83.649%
2026-03-02	116.5700	116.8100	116.5000	116.6900	-0.554%	7	1,770	-83.512%
2026-02-27	117.4100	117.4100	117.3400	117.3400	+1.208%	2	1,767	-83.603%
2026-02-26	110.3600	116.8400	110.3600	115.9400	+8.731%	11	1,766	-83.405%
2026-02-25	107.7700	107.7700	106.6300	106.6300	-11.282%	9	1,756	-81.956%
2026-02-23	120.0700	120.1900	120.0700	120.1900	-0.381%	2	1,756	-83.992%
2026-02-20	120.9700	120.9800	120.6500	120.6500	+2.220%	4	1,755	-84.053%
2026-02-19	118.0300	118.0300	118.0300	118.0300	+1.479%	1	1,753	-83.699%
2026-02-18	116.1300	116.3100	112.3800	116.3100	-4.500%	9	1,752	-83.458%
2026-02-13	121.7000	121.7900	121.4100	121.7900	+1.636%	4	1,746	-84.202%
2026-02-12	112.7500	119.9500	112.5800	119.8300	+6.251%	12	1,746	-83.944%
2026-02-11	112.9900	112.9900	112.7800	112.7800	+3.127%	4	1,742	-82.940%
2026-02-10	106.7500	109.4300	106.7500	109.3600	+3.757%	3	1,740	-82.407%
2026-02-09	106.2200	106.6600	105.4000	105.4000	-7.161%	51	1,738	-81.746%
2026-02-06	114.5300	114.5300	113.5300	113.5300	-8.979%	2	1,687	-83.053%
2026-02-05	122.5400	124.7300	122.5400	124.7300	+7.526%	2	1,685	-84.575%
2026-02-04	109.8000	119.2100	109.7100	116.0000	+5.455%	24	1,683	-83.414%
2026-02-03	98.0500	110.0000	98.0500	110.0000	+12.624%	18	1,672	-82.509%
2026-02-02	98.0900	98.0900	97.4000	97.6700	-1.780%	4	1,663	-80.301%
2026-01-30	99.4400	99.4400	99.4400	99.4400	-4.513%	1	1,662	-80.652%
2026-01-29	96.8400	104.2100	96.8400	104.1400	+12.999%	16	1,662	-81.525%
2026-01-28	90.0600	93.7300	89.7700	92.1600	-1.832%	28	1,653	-79.123%
2026-01-27	94.5700	95.3400	93.1600	93.8800	-3.097%	156	1,634	-79.506%
2026-01-26	100.3700	100.3700	96.6500	96.8800	-2.916%	10	1,488	-80.140%
2026-01-23	101.9200	102.5100	98.0400	99.7900	-1.781%	176	1,485	-80.720%
2026-01-22	102.0600	102.7600	100.6100	101.6000	-3.587%	12	1,327	-81.063%
2026-01-21	109.7500	109.7500	103.3700	105.3800	-6.941%	19	1,323	-81.742%
2026-01-20	109.5100	113.2400	107.0000	113.2400	+11.919%	82	1,312	-83.010%
2026-01-16	97.9700	101.1800	97.9700	101.1800	+3.689%	14	1,267	-80.984%
2026-01-15	97.6400	98.4200	96.8500	97.5800	-7.340%	61	1,267	-80.283%
2026-01-14	101.1700	107.0100	99.9900	105.3100	+6.535%	205	1,243	-81.730%
2026-01-13	96.2300	99.0600	95.1900	98.8500	+2.329%	91	1,080	-80.536%
2026-01-12	97.8400	97.9700	95.0300	96.6000	-0.719%	94	1,016	-80.083%
2026-01-09	102.5200	102.5200	96.8900	97.3000	-5.442%	55	971	-80.226%
2026-01-08	104.5100	104.6400	102.8700	102.9000	+3.137%	77	946	-81.302%
2026-01-07	99.0700	99.7700	98.9000	99.7700	-0.100%	24	903	-80.716%
2026-01-06	103.0800	103.1100	99.8700	99.8700	-3.860%	31	895	-80.735%
2026-01-05	103.4900	104.6400	103.0100	103.8800	-3.930%	22	868	-81.479%
2026-01-02	101.5800	108.1300	100.3000	108.1300	+0.886%	40	868	-82.207%
2025-12-31	102.9400	107.3200	102.9400	107.1800	+4.322%	35	831	-82.049%
2025-12-30	100.3100	102.8200	100.3100	102.7400	+0.176%	50	831	-81.273%
2025-12-29	101.8900	102.6600	101.4300	102.5600	+3.596%	232	804	-81.240%
2025-12-26	99.0000	99.0000	99.0000	99.0000	-0.503%	1	687	-80.566%
2025-12-24	100.5000	100.6200	99.5000	99.5000	-1.553%	682	6	-80.663%
2025-12-23	100.9400	101.0700	100.9400	101.0700	-2.583%	2	6	-80.964%
2025-12-02	103.7500	103.7500	103.7500	103.7500	-21.680%	1	5	-81.455%
2025-11-21	132.4700	132.4700	132.4700	132.4700	+1.900%	1	5	-85.476%
2025-11-20	130.0000	130.0000	130.0000	130.0000	+1.365%	1	6	-85.200%
2025-11-18	128.2500	128.2500	128.2500	128.2500	+21.864%	1	6	-84.998%
2025-11-10	105.2400	105.2400	105.2400	105.2400	-4.769%	1	5	-81.718%
2025-11-06	113.5000	113.5000	110.5100	110.5100	+6.158%	7	5	-82.590%
2025-11-05	104.1000	104.1000	104.1000	104.1000	0.000%	1	1	-81.518%