Dark

QQQ20261218P730
QQQ Dec 18 2026 730.00 Put (QQQ261218P00730000)
option OPRA

EOD

Sep 24, 2026

22.42+1.082%(+0.24)1,117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.3400	24.5400	21.6000	22.4200	+1.082%	1,117	6,100	0.000%
2026-09-23	19.9700	22.7200	19.9700	22.1800	+11.851%	479	6,068	+1.082%
2026-09-22	20.8400	20.9300	19.5200	19.8300	-8.322%	466	5,791	+13.061%
2026-09-21	25.7300	25.7300	21.3000	21.6300	-26.051%	565	5,594	+3.652%
2026-09-18	30.8000	32.0900	29.2500	29.2500	-7.903%	1,052	5,311	-23.350%
2026-09-17	32.8100	33.2600	31.7400	31.7600	-22.233%	332	4,610	-29.408%
2026-09-16	36.3500	40.8400	35.8800	40.8400	+4.799%	4	4,461	-45.103%
2026-09-15	37.4100	39.1500	37.4100	38.9700	+9.129%	123	4,462	-42.469%
2026-09-14	39.2500	39.4100	34.7900	35.7100	+5.246%	651	4,565	-37.216%
2026-09-11	34.1300	34.1300	32.9100	33.9300	-11.710%	242	5,027	-33.923%
2026-09-10	39.2100	39.2100	38.4300	38.4300	+10.273%	29	5,087	-41.660%
2026-09-09	34.1000	35.9300	33.1000	34.8500	+5.510%	220	5,098	-35.667%
2026-09-08	32.6000	34.2600	32.3000	33.0300	+0.978%	195	5,087	-32.122%
2026-09-04	31.3200	32.9300	31.3200	32.7100	-0.819%	5	5,119	-31.458%
2026-09-03	34.8600	34.8600	32.5600	32.9800	-10.283%	24	5,119	-32.019%
2026-09-01	39.3000	39.5200	36.7600	36.7600	+9.372%	6	5,133	-39.010%
2026-08-31	34.6600	34.8300	33.6100	33.6100	-5.297%	18	5,132	-33.294%
2026-08-28	34.4400	35.4900	31.7400	35.4900	+1.313%	105	5,132	-36.827%
2026-08-27	35.8900	36.5600	34.6900	35.0300	-9.060%	47	5,138	-35.998%
2026-08-26	39.6400	40.3000	38.3300	38.5200	-2.801%	39	5,144	-41.796%
2026-08-25	39.6300	39.6300	39.6300	39.6300	-4.644%	1	5,165	-43.427%
2026-08-24	42.4500	42.7500	40.8700	41.5600	+5.215%	20	5,166	-46.054%
2026-08-21	39.9200	39.9200	39.1000	39.5000	-4.149%	16	5,176	-43.241%
2026-08-20	40.1700	42.2600	39.2900	41.2100	+8.248%	71	5,178	-45.596%
2026-08-19	36.9900	39.7800	36.9900	38.0700	-1.194%	62	5,212	-41.108%
2026-08-18	38.0000	39.4100	37.3500	38.5300	+14.673%	96	5,237	-41.812%
2026-08-17	32.0900	33.6000	31.3300	33.6000	+1.849%	179	5,210	-33.274%
2026-08-14	33.2600	34.6300	32.6200	32.9900	+0.764%	301	5,200	-32.040%
2026-08-13	34.3900	34.4000	32.7400	32.7400	-7.671%	329	5,124	-31.521%
2026-08-12	36.0000	37.0000	35.4600	35.4600	-9.909%	29	5,062	-36.774%
2026-08-11	38.5800	39.9000	38.5300	39.3600	+0.871%	1,572	4,562	-43.039%
2026-08-10	37.7000	39.0200	37.7000	39.0200	+1.088%	35	4,022	-42.542%
2026-08-07	40.4500	40.5200	38.6000	38.6000	-9.219%	92	4,022	-41.917%
2026-08-06	46.0000	46.0000	41.9000	42.5200	+3.004%	535	3,999	-47.272%
2026-08-05	40.3400	41.7000	39.6100	41.2800	-0.242%	170	4,037	-45.688%
2026-08-04	45.5000	45.5000	41.1300	41.3800	-20.054%	136	3,930	-45.819%
2026-08-03	52.0000	52.0000	51.7600	51.7600	-12.167%	3	3,944	-56.685%
2026-07-31	58.9300	58.9300	58.9300	58.9300	-6.147%	2	3,944	-61.955%
2026-07-30	63.3600	63.3700	62.7900	62.7900	-11.276%	18	3,948	-64.294%
2026-07-29	70.1000	75.1700	67.5700	70.7700	+7.865%	123	3,950	-68.320%
2026-07-28	71.7600	71.8000	65.3000	65.6100	+3.274%	244	4,007	-65.828%
2026-07-27	58.5000	66.8200	58.0000	63.5300	-1.336%	101	3,989	-64.710%
2026-07-24	62.3100	64.3900	61.2500	64.3900	+6.836%	3	3,953	-65.181%
2026-07-23	57.3000	60.4700	57.3000	60.2700	+19.678%	10	3,951	-62.801%
2026-07-22	50.9500	50.9500	50.0900	50.3600	+0.399%	12	3,959	-55.481%
2026-07-21	51.3600	51.3600	50.1600	50.1600	-5.944%	2	3,956	-55.303%
2026-07-20	53.3300	53.3300	53.3300	53.3300	-3.318%	1	3,956	-57.960%
2026-07-17	60.0000	61.3900	55.1600	55.1600	+5.147%	28	3,956	-59.355%
2026-07-16	51.0800	52.9300	48.8500	52.4600	+10.933%	51	3,948	-57.263%
2026-07-15	45.5100	48.6000	45.2500	47.2900	+0.724%	538	3,953	-52.590%
2026-07-14	46.5800	48.8000	45.9200	46.9500	-5.968%	504	3,948	-52.247%
2026-07-13	49.4800	50.1300	49.4800	49.9300	+12.127%	3	4,052	-55.097%
2026-07-10	46.2600	46.2600	44.5300	44.5300	-4.442%	3	4,053	-49.652%
2026-07-09	47.3500	48.1300	46.3700	46.6000	-12.783%	510	3,780	-51.888%
2026-07-08	54.0900	57.6500	52.8000	53.4300	-0.503%	217	3,954	-58.039%
2026-07-07	51.6900	53.7000	50.8600	53.7000	+16.739%	23	4,059	-58.250%
2026-07-06	46.7400	47.1800	46.0000	46.0000	-12.163%	11	4,065	-51.261%
2026-07-02	45.3000	53.8800	45.3000	52.3700	+12.551%	67	4,078	-57.189%
2026-07-01	46.5000	47.5000	44.3100	46.5300	+8.209%	242	4,078	-51.816%
2026-06-30	46.5800	46.5800	42.9000	43.0000	-10.881%	81	3,929	-47.860%
2026-06-29	51.3400	51.3400	48.2500	48.2500	-11.759%	21	3,916	-53.534%
2026-06-26	55.9900	55.9900	53.4300	54.6800	+1.222%	12	3,929	-58.998%
2026-06-25	49.4100	54.4600	49.4100	54.0200	+2.895%	13	3,934	-58.497%
2026-06-24	55.1300	58.6600	52.5000	52.5000	-5.542%	23	3,933	-57.295%
2026-06-23	54.8500	56.4900	52.7100	55.5800	+23.374%	65	3,932	-59.662%
2026-06-22	42.1900	45.2500	42.1200	45.0500	+3.207%	102	3,916	-50.233%
2026-06-18	46.0000	46.0000	43.5900	43.6500	-14.058%	65	3,010	-48.637%
2026-06-17	45.7000	51.2700	45.6500	50.7900	+7.949%	1,060	3,010	-55.857%
2026-06-16	42.5600	47.2000	42.5600	47.0500	+12.452%	588	3,010	-52.349%
2026-06-15	44.6400	44.6400	41.3000	41.8400	-19.492%	26	2,518	-46.415%
2026-06-12	53.1400	53.1400	51.0100	51.9700	-4.291%	13	2,518	-56.860%
2026-06-11	61.9200	61.9200	54.3000	54.3000	-13.851%	255	2,518	-58.711%
2026-06-10	63.0300	63.0300	63.0300	63.0300	+5.702%	2	2,647	-64.430%
2026-06-09	60.1400	68.0700	59.4500	59.6300	+14.124%	31	2,647	-62.401%
2026-06-08	52.4000	53.1100	49.8400	52.2500	-13.722%	41	2,650	-57.091%
2026-06-05	46.4000	60.5600	45.8600	60.5600	+43.643%	548	2,640	-62.979%
2026-06-04	44.9800	45.0500	41.9400	42.1600	+0.958%	148	2,438	-46.822%
2026-06-03	41.6200	42.8200	41.1800	41.7600	+2.529%	191	2,366	-46.312%
2026-06-02	41.5200	41.5200	40.7300	40.7300	-1.141%	274	2,583	-44.955%
2026-06-01	42.8400	42.8400	40.4500	41.2000	-1.104%	78	2,597	-45.583%
2026-05-29	42.4000	42.8500	41.6600	41.6600	-3.609%	79	2,584	-46.183%
2026-05-28	45.9300	46.1700	42.8200	43.2200	-5.385%	170	2,568	-48.126%
2026-05-27	45.0000	47.0900	45.0000	45.6800	+0.572%	26	2,543	-50.919%
2026-05-26	45.4300	46.2100	45.1100	45.4200	-7.117%	263	2,552	-50.638%
2026-05-22	49.3300	49.3300	48.3000	48.9000	-3.360%	23	2,484	-54.151%
2026-05-21	53.5900	53.5900	50.3900	50.6000	-4.312%	87	2,484	-55.692%
2026-05-20	55.3600	55.5100	52.7600	52.8800	-6.008%	44	2,484	-57.602%
2026-05-19	58.7700	58.7700	55.7800	56.2600	-1.142%	170	2,309	-60.149%
2026-05-18	53.9800	56.9100	53.9800	56.9100	+4.422%	3	2,309	-60.604%
2026-05-15	54.5000	54.5000	54.5000	54.5000	+7.537%	160	2,309	-58.862%
2026-05-14	52.1900	52.2200	50.6800	50.6800	-6.131%	2,036	2,273	-55.762%
2026-05-13	53.9900	53.9900	53.9900	53.9900	-4.307%	1	279	-58.474%
2026-05-12	59.0000	59.0000	56.4200	56.4200	+7.940%	18	279	-60.262%
2026-05-11	52.2700	52.2700	52.2700	52.2700	-4.756%	250	279	-57.107%
2026-05-08	55.9400	55.9400	54.4300	54.8800	-12.847%	2,023	25	-59.147%
2026-05-06	62.5900	63.0300	62.3800	62.9700	-4.735%	6	17	-64.396%
2026-05-05	66.1000	66.1000	66.1000	66.1000	-8.575%	1	19	-66.082%
2026-05-04	72.0000	72.3000	71.8800	72.3000	-10.398%	23	19	-68.990%
2026-04-29	79.4200	80.6900	78.3800	80.6900	-3.145%	6	8	-72.215%
2026-04-28	83.4600	83.4600	83.3100	83.3100	-0.680%	2	4	-73.088%
2026-04-23	83.8800	83.8800	83.8800	83.8800	-1.619%	2	2	-73.271%
2026-04-22	85.2600	85.2600	85.2600	85.2600	-48.384%	2	2	-73.704%
2026-03-31	165.1800	165.1800	165.1800	165.1800	+20.201%	1	23	-86.427%
2026-03-13	137.2200	137.4200	137.2200	137.4200	+4.075%	2	23	-83.685%
2026-03-12	131.0000	132.0400	131.0000	132.0400	+3.618%	19	24	-83.020%
2026-02-19	127.4300	127.4300	127.4300	127.4300	-1.209%	1	32	-82.406%
2026-02-06	128.9900	128.9900	128.9900	128.9900	+22.231%	3	33	-82.619%
2026-02-02	105.5300	105.5300	105.5300	105.5300	+0.209%	1	36	-78.755%
2026-01-15	105.3100	105.3100	105.3100	105.3100	-5.280%	1	35	-78.710%
2026-01-08	111.2000	111.2000	111.1800	111.1800	-0.063%	2	35	-79.835%
2025-12-31	110.9000	111.3100	110.9000	111.2500	+2.346%	3	33	-79.847%
2025-12-24	108.8000	108.8000	108.7000	108.7000	-0.458%	20	14	-79.374%
2025-12-05	109.2000	109.2000	109.2000	109.2000	-13.532%	2	14	-79.469%
2025-11-24	126.2900	126.2900	126.2900	126.2900	-1.880%	1	12	-82.247%
2025-11-17	128.7100	128.7100	128.7100	128.7100	+13.003%	2	11	-82.581%
2025-11-12	113.9000	113.9000	113.9000	113.9000	+0.716%	5	13	-80.316%
2025-11-10	113.0900	113.0900	113.0900	113.0900	-4.565%	1	8	-80.175%
2025-11-06	121.5900	121.5900	118.5000	118.5000	+13.615%	7	8	-81.080%
2025-10-31	104.3000	104.3000	104.3000	104.3000	-0.667%	2	4	-78.504%
2025-10-28	104.9100	105.0000	104.9100	105.0000	-7.943%	2	4	-78.648%
2025-10-24	114.5000	114.5000	114.0600	114.0600	-4.208%	3	2	-80.344%
2025-10-21	119.0700	119.0700	119.0700	119.0700	0.000%	1	1	-81.171%