Dark

QQQ20261218P725
QQQ Dec 18 2026 725.00 Put (QQQ261218P00725000)
option OPRA

EOD

Sep 24, 2026

20.79+1.663%(+0.34)511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.4300	22.6600	20.2400	20.7900	+1.663%	511	23,349	0.000%
2026-09-23	18.5400	21.0000	18.5400	20.4500	+11.444%	210	23,206	+1.663%
2026-09-22	20.0800	20.0800	17.9700	18.3500	-9.068%	345	23,146	+13.297%
2026-09-21	23.3000	23.5100	19.5800	20.1800	-27.488%	563	23,113	+3.023%
2026-09-18	28.4000	30.2500	27.7300	27.8300	-4.952%	1,815	23,207	-25.296%
2026-09-17	30.5400	30.8000	29.2800	29.2800	-19.560%	8,220	22,113	-28.996%
2026-09-16	34.0000	39.0000	32.3600	36.4000	-0.301%	67	17,152	-42.885%
2026-09-15	35.2500	37.0000	35.2500	36.5100	+6.973%	70	17,203	-43.057%
2026-09-14	37.7700	38.3500	32.8300	34.1300	+6.690%	531	17,201	-39.086%
2026-09-11	32.4300	32.4300	30.6500	31.9900	-10.767%	47	17,392	-35.011%
2026-09-10	36.3400	36.3400	34.5900	35.8500	+10.819%	407	17,368	-42.008%
2026-09-09	31.8400	32.6000	30.7900	32.3500	+4.153%	916	17,183	-35.734%
2026-09-08	30.2000	31.8300	30.0400	31.0600	+1.669%	1,179	17,519	-33.065%
2026-09-04	29.9900	30.6000	28.7900	30.5500	+0.066%	1,242	16,021	-31.948%
2026-09-03	32.7000	33.4500	30.4200	30.5300	-14.721%	903	16,021	-31.903%
2026-09-02	36.0300	36.0300	35.8000	35.8000	+1.503%	3	15,362	-41.927%
2026-09-01	35.2700	35.2700	35.2700	35.2700	+9.297%	11	15,365	-41.055%
2026-08-31	33.4700	33.4700	32.2700	32.2700	+0.467%	11	15,354	-35.575%
2026-08-28	31.8900	32.7700	29.6200	32.1200	-2.043%	22	15,345	-35.274%
2026-08-27	32.8500	33.6000	32.0100	32.7900	-10.066%	29	15,343	-36.597%
2026-08-26	37.0000	37.9100	36.4600	36.4600	-2.773%	15	15,330	-42.979%
2026-08-25	37.7500	37.9500	37.2600	37.5000	-3.251%	16	15,325	-44.560%
2026-08-24	39.4800	41.5000	38.1500	38.7600	+5.642%	79	15,322	-46.362%
2026-08-21	38.9100	39.1500	35.9400	36.6900	-7.278%	12,760	15,287	-43.336%
2026-08-20	38.1400	39.5700	36.8400	39.5700	+8.858%	31	15,659	-47.460%
2026-08-19	34.8200	38.0200	34.8200	36.3500	+0.553%	31	15,655	-42.806%
2026-08-18	35.3600	36.7500	34.6000	36.1500	+15.865%	60	15,650	-42.490%
2026-08-17	29.9600	31.2500	29.6100	31.2000	+0.808%	105	15,633	-33.365%
2026-08-14	30.6100	32.5400	30.6100	30.9500	-0.290%	4,267	15,618	-32.827%
2026-08-13	32.3300	32.3300	30.8100	31.0400	-8.002%	8,660	11,693	-33.022%
2026-08-12	33.2900	35.1100	33.1900	33.7400	-8.315%	98	4,655	-38.382%
2026-08-11	37.7500	37.7500	36.6000	36.8000	+2.222%	85	4,635	-43.505%
2026-08-10	36.0500	36.6500	35.5200	36.0000	-1.180%	59	4,577	-42.250%
2026-08-07	37.5000	38.4600	36.2600	36.4300	-9.916%	287	4,549	-42.932%
2026-08-06	43.8500	43.9000	39.3800	40.4400	-0.148%	259	4,436	-48.591%
2026-08-05	38.1900	40.5000	37.4700	40.5000	+3.953%	1,109	4,531	-48.667%
2026-08-04	42.1700	42.6500	38.1700	38.9600	-18.867%	263	3,642	-46.638%
2026-08-03	55.4300	55.4300	47.9800	48.0200	-12.849%	5	3,548	-56.706%
2026-07-31	55.1000	55.1000	55.1000	55.1000	-4.572%	1	3,548	-62.269%
2026-07-30	63.9100	63.9100	57.7400	57.7400	-22.089%	10	3,548	-63.994%
2026-07-29	63.7700	74.1100	63.7700	74.1100	+16.856%	4	3,546	-71.947%
2026-07-28	67.9300	67.9300	63.4200	63.4200	+0.667%	3	3,547	-67.219%
2026-07-27	63.0000	63.0000	63.0000	63.0000	+11.702%	3	3,549	-67.000%
2026-07-24	59.2800	60.3100	56.4000	56.4000	-2.909%	14	3,549	-63.138%
2026-07-23	54.5700	58.0900	54.5700	58.0900	+19.798%	5	3,549	-64.211%
2026-07-22	48.4900	48.4900	48.4900	48.4900	+1.977%	1	3,548	-57.125%
2026-07-21	49.5500	49.5500	47.4800	47.5500	-8.786%	256	3,549	-56.278%
2026-07-20	49.5000	52.1300	49.5000	52.1300	-4.959%	266	3,741	-60.119%
2026-07-17	54.7700	55.4000	52.2100	54.8500	+12.953%	55	3,709	-62.097%
2026-07-16	48.6500	48.8100	46.1200	48.5600	+10.364%	21	3,713	-57.187%
2026-07-14	43.9000	44.0000	43.5000	44.0000	-7.950%	10	3,724	-52.750%
2026-07-13	46.0800	47.8000	45.8000	47.8000	+13.083%	11	3,722	-56.506%
2026-07-10	45.4400	46.1300	42.1400	42.2700	-4.582%	1,524	3,726	-50.816%
2026-07-09	45.1700	45.1700	44.1000	44.3000	-11.062%	34	3,324	-53.070%
2026-07-08	51.1700	55.2300	49.8000	49.8100	+2.998%	446	3,299	-58.261%
2026-07-07	49.3100	52.2200	48.3600	48.3600	+10.487%	37	3,133	-57.010%
2026-07-06	45.0000	45.3500	43.6000	43.7700	-11.504%	81	3,149	-52.502%
2026-07-02	45.2800	49.4600	43.5000	49.4600	+11.396%	7	3,102	-57.966%
2026-07-01	43.1500	44.5500	42.1500	44.4000	+8.611%	92	3,102	-53.176%
2026-06-30	44.3400	44.3400	40.8800	40.8800	-11.573%	96	3,111	-49.144%
2026-06-29	48.6200	48.6200	46.2300	46.2300	-12.971%	3	3,118	-55.029%
2026-06-26	52.0900	53.1700	52.0900	53.1200	+5.292%	4	3,119	-60.862%
2026-06-25	50.3800	50.8000	50.3800	50.4500	-6.833%	13	3,117	-58.791%
2026-06-24	51.7800	56.6800	49.8200	54.1500	+2.228%	26	3,112	-61.607%
2026-06-23	53.1600	53.1600	49.3700	52.9700	+22.843%	58	3,126	-60.751%
2026-06-22	40.8200	43.4600	39.7700	43.1200	+0.818%	2,049	3,080	-51.786%
2026-06-18	42.5000	43.4500	42.5000	42.7700	-11.247%	160	989	-51.391%
2026-06-17	44.1100	49.4500	43.9400	48.1900	+10.452%	59	989	-56.858%
2026-06-16	40.8000	43.6300	40.8000	43.6300	+8.290%	9	989	-52.349%
2026-06-15	41.8600	41.8600	39.3000	40.2900	-17.725%	325	846	-48.399%
2026-06-12	54.0500	54.0500	48.9700	48.9700	-17.378%	23	846	-57.545%
2026-06-11	59.0600	59.2800	58.8800	59.2700	-4.047%	200	846	-64.923%
2026-06-10	61.0300	61.7700	60.0200	61.7700	+8.179%	343	739	-66.343%
2026-06-09	46.7000	62.0000	46.6100	57.1000	+16.057%	5	687	-63.590%
2026-06-08	50.3800	50.3800	48.7800	49.2000	-12.127%	4	687	-57.744%
2026-06-05	44.2400	55.9900	44.2400	55.9900	+38.864%	209	687	-62.868%
2026-06-04	42.1000	42.1000	40.3200	40.3200	+1.078%	15	642	-48.438%
2026-06-03	38.7800	40.8400	38.7800	39.8900	+1.424%	27	640	-47.882%
2026-06-02	39.1000	39.3600	39.0200	39.3300	-0.102%	22	644	-47.140%
2026-06-01	40.5700	40.5700	38.6900	39.3700	-0.956%	33	637	-47.193%
2026-05-29	40.5200	40.8600	39.7500	39.7500	-3.332%	19	626	-47.698%
2026-05-28	44.1700	44.3100	40.9100	41.1200	-5.057%	101	643	-49.441%
2026-05-27	42.7200	44.6300	42.7200	43.3100	+0.604%	100	618	-51.997%
2026-05-26	43.8500	44.3500	43.0500	43.0500	-8.502%	1,352	600	-51.707%
2026-05-22	46.1000	47.0500	45.8600	47.0500	-3.050%	53	106	-55.813%
2026-05-21	51.0000	51.0000	48.0900	48.5300	-3.901%	12	68	-57.161%
2026-05-20	51.5600	51.5600	50.5000	50.5000	-5.906%	12	68	-58.832%
2026-05-19	53.4400	53.6700	53.4400	53.6700	-0.850%	2	53	-61.263%
2026-05-18	54.1300	54.1300	54.1300	54.1300	+4.599%	2	53	-61.592%
2026-05-15	54.0100	54.0100	51.7500	51.7500	+5.612%	8	53	-59.826%
2026-05-14	50.2500	50.2500	48.8300	49.0000	-12.966%	30	54	-57.571%
2026-05-12	52.6800	56.3000	52.6800	56.3000	+10.892%	3	38	-63.073%
2026-05-11	50.1800	50.9200	50.1500	50.7700	-2.045%	23	38	-59.051%
2026-05-08	52.1000	52.1000	51.8300	51.8300	-13.645%	3	32	-59.888%
2026-05-06	60.0400	60.0400	60.0200	60.0200	-10.565%	2	29	-65.362%
2026-05-01	66.5500	67.2100	66.5500	67.1100	-10.971%	31	2	-69.021%
2026-04-29	76.3900	76.3900	75.3600	75.3800	-53.093%	3	2	-72.420%
2026-03-27	160.7000	160.7000	160.7000	160.7000	+37.715%	2	7	-87.063%
2026-02-06	116.7700	116.7700	116.6800	116.6900	-10.307%	3	7	-82.184%
2026-02-05	130.1300	130.1300	130.1000	130.1000	+28.723%	2	7	-84.020%
2026-01-26	100.9200	101.0700	100.9200	101.0700	-3.568%	3	5	-79.430%
2025-12-05	104.8100	104.8100	104.8100	104.8100	-14.153%	2	3	-80.164%
2025-11-24	122.0900	122.0900	122.0900	122.0900	+1.742%	1	3	-82.972%
2025-11-17	120.0000	120.0000	120.0000	120.0000	-39.333%	2	2	-82.675%
2024-12-24	197.8500	197.8500	197.8000	197.8000	-14.531%	2	0	-89.489%
2024-10-17	231.2800	231.4300	231.2800	231.4300	0.000%	2	0	-91.017%