Dark

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

EOD

Aug 6, 2026

42.52+3.004%(+1.24)535

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	46.0000	46.0000	41.9000	42.5200	+3.004%	535	3,999	0.000%
2026-08-05	40.3400	41.7000	39.6100	41.2800	-0.242%	170	4,037	+3.004%
2026-08-04	45.5000	45.5000	41.1300	41.3800	-20.054%	136	3,930	+2.755%
2026-08-03	52.0000	52.0000	51.7600	51.7600	-12.167%	3	3,944	-17.852%
2026-07-31	58.9300	58.9300	58.9300	58.9300	-6.147%	2	3,944	-27.847%
2026-07-30	63.3600	63.3700	62.7900	62.7900	-11.276%	18	3,948	-32.282%
2026-07-29	70.1000	75.1700	67.5700	70.7700	+7.865%	123	3,950	-39.918%
2026-07-28	71.7600	71.8000	65.3000	65.6100	+3.274%	244	4,007	-35.193%
2026-07-27	58.5000	66.8200	58.0000	63.5300	-1.336%	101	3,989	-33.071%
2026-07-24	62.3100	64.3900	61.2500	64.3900	+6.836%	3	3,953	-33.965%
2026-07-23	57.3000	60.4700	57.3000	60.2700	+19.678%	10	3,951	-29.451%
2026-07-22	50.9500	50.9500	50.0900	50.3600	+0.399%	12	3,959	-15.568%
2026-07-21	51.3600	51.3600	50.1600	50.1600	-5.944%	2	3,956	-15.231%
2026-07-20	53.3300	53.3300	53.3300	53.3300	-3.318%	1	3,956	-20.270%
2026-07-17	60.0000	61.3900	55.1600	55.1600	+5.147%	28	3,956	-22.915%
2026-07-16	51.0800	52.9300	48.8500	52.4600	+10.933%	51	3,948	-18.948%
2026-07-15	45.5100	48.6000	45.2500	47.2900	+0.724%	538	3,953	-10.087%
2026-07-14	46.5800	48.8000	45.9200	46.9500	-5.968%	504	3,948	-9.436%
2026-07-13	49.4800	50.1300	49.4800	49.9300	+12.127%	3	4,052	-14.841%
2026-07-10	46.2600	46.2600	44.5300	44.5300	-4.442%	3	4,053	-4.514%
2026-07-09	47.3500	48.1300	46.3700	46.6000	-12.783%	510	3,780	-8.755%
2026-07-08	54.0900	57.6500	52.8000	53.4300	-0.503%	217	3,954	-20.419%
2026-07-07	51.6900	53.7000	50.8600	53.7000	+16.739%	23	4,059	-20.819%
2026-07-06	46.7400	47.1800	46.0000	46.0000	-12.163%	11	4,065	-7.565%
2026-07-02	45.3000	53.8800	45.3000	52.3700	+12.551%	67	4,078	-18.808%
2026-07-01	46.5000	47.5000	44.3100	46.5300	+8.209%	242	4,078	-8.618%
2026-06-30	46.5800	46.5800	42.9000	43.0000	-10.881%	81	3,929	-1.116%
2026-06-29	51.3400	51.3400	48.2500	48.2500	-11.759%	21	3,916	-11.876%
2026-06-26	55.9900	55.9900	53.4300	54.6800	+1.222%	12	3,929	-22.238%
2026-06-25	49.4100	54.4600	49.4100	54.0200	+2.895%	13	3,934	-21.288%
2026-06-24	55.1300	58.6600	52.5000	52.5000	-5.542%	23	3,933	-19.010%
2026-06-23	54.8500	56.4900	52.7100	55.5800	+23.374%	65	3,932	-23.498%
2026-06-22	42.1900	45.2500	42.1200	45.0500	+3.207%	102	3,916	-5.616%
2026-06-18	46.0000	46.0000	43.5900	43.6500	-14.058%	65	3,010	-2.589%
2026-06-17	45.7000	51.2700	45.6500	50.7900	+7.949%	1,060	3,010	-16.283%
2026-06-16	42.5600	47.2000	42.5600	47.0500	+12.452%	588	3,010	-9.628%
2026-06-15	44.6400	44.6400	41.3000	41.8400	-19.492%	26	2,518	+1.625%
2026-06-12	53.1400	53.1400	51.0100	51.9700	-4.291%	13	2,518	-18.184%
2026-06-11	61.9200	61.9200	54.3000	54.3000	-13.851%	255	2,518	-21.694%
2026-06-10	63.0300	63.0300	63.0300	63.0300	+5.702%	2	2,647	-32.540%
2026-06-09	60.1400	68.0700	59.4500	59.6300	+14.124%	31	2,647	-28.694%
2026-06-08	52.4000	53.1100	49.8400	52.2500	-13.722%	41	2,650	-18.622%
2026-06-05	46.4000	60.5600	45.8600	60.5600	+43.643%	548	2,640	-29.789%
2026-06-04	44.9800	45.0500	41.9400	42.1600	+0.958%	148	2,438	+0.854%
2026-06-03	41.6200	42.8200	41.1800	41.7600	+2.529%	191	2,366	+1.820%
2026-06-02	41.5200	41.5200	40.7300	40.7300	-1.141%	274	2,583	+4.395%
2026-06-01	42.8400	42.8400	40.4500	41.2000	-1.104%	78	2,597	+3.204%
2026-05-29	42.4000	42.8500	41.6600	41.6600	-3.609%	79	2,584	+2.064%
2026-05-28	45.9300	46.1700	42.8200	43.2200	-5.385%	170	2,568	-1.620%
2026-05-27	45.0000	47.0900	45.0000	45.6800	+0.572%	26	2,543	-6.918%
2026-05-26	45.4300	46.2100	45.1100	45.4200	-7.117%	263	2,552	-6.385%
2026-05-22	49.3300	49.3300	48.3000	48.9000	-3.360%	23	2,484	-13.047%
2026-05-21	53.5900	53.5900	50.3900	50.6000	-4.312%	87	2,484	-15.968%
2026-05-20	55.3600	55.5100	52.7600	52.8800	-6.008%	44	2,484	-19.592%
2026-05-19	58.7700	58.7700	55.7800	56.2600	-1.142%	170	2,309	-24.422%
2026-05-18	53.9800	56.9100	53.9800	56.9100	+4.422%	3	2,309	-25.286%
2026-05-15	54.5000	54.5000	54.5000	54.5000	+7.537%	160	2,309	-21.982%
2026-05-14	52.1900	52.2200	50.6800	50.6800	-6.131%	2,036	2,273	-16.101%
2026-05-13	53.9900	53.9900	53.9900	53.9900	-4.307%	1	279	-21.245%
2026-05-12	59.0000	59.0000	56.4200	56.4200	+7.940%	18	279	-24.637%
2026-05-11	52.2700	52.2700	52.2700	52.2700	-4.756%	250	279	-18.653%
2026-05-08	55.9400	55.9400	54.4300	54.8800	-12.847%	2,023	25	-22.522%
2026-05-06	62.5900	63.0300	62.3800	62.9700	-4.735%	6	17	-32.476%
2026-05-05	66.1000	66.1000	66.1000	66.1000	-8.575%	1	19	-35.673%
2026-05-04	72.0000	72.3000	71.8800	72.3000	-10.398%	23	19	-41.189%
2026-04-29	79.4200	80.6900	78.3800	80.6900	-3.145%	6	8	-47.304%
2026-04-28	83.4600	83.4600	83.3100	83.3100	-0.680%	2	4	-48.962%
2026-04-23	83.8800	83.8800	83.8800	83.8800	-1.619%	2	2	-49.309%
2026-04-22	85.2600	85.2600	85.2600	85.2600	-48.384%	2	2	-50.129%
2026-03-31	165.1800	165.1800	165.1800	165.1800	+20.201%	1	23	-74.258%
2026-03-13	137.2200	137.4200	137.2200	137.4200	+4.075%	2	23	-69.058%
2026-03-12	131.0000	132.0400	131.0000	132.0400	+3.618%	19	24	-67.798%
2026-02-19	127.4300	127.4300	127.4300	127.4300	-1.209%	1	32	-66.633%
2026-02-06	128.9900	128.9900	128.9900	128.9900	+22.231%	3	33	-67.036%
2026-02-02	105.5300	105.5300	105.5300	105.5300	+0.209%	1	36	-59.708%
2026-01-15	105.3100	105.3100	105.3100	105.3100	-5.280%	1	35	-59.624%
2026-01-08	111.2000	111.2000	111.1800	111.1800	-0.063%	2	35	-61.756%
2025-12-31	110.9000	111.3100	110.9000	111.2500	+2.346%	3	33	-61.780%
2025-12-24	108.8000	108.8000	108.7000	108.7000	-0.458%	20	14	-60.883%
2025-12-05	109.2000	109.2000	109.2000	109.2000	-13.532%	2	14	-61.062%
2025-11-24	126.2900	126.2900	126.2900	126.2900	-1.880%	1	12	-66.331%
2025-11-17	128.7100	128.7100	128.7100	128.7100	+13.003%	2	11	-66.964%
2025-11-12	113.9000	113.9000	113.9000	113.9000	+0.716%	5	13	-62.669%
2025-11-10	113.0900	113.0900	113.0900	113.0900	-4.565%	1	8	-62.402%
2025-11-06	121.5900	121.5900	118.5000	118.5000	+13.615%	7	8	-64.118%
2025-10-31	104.3000	104.3000	104.3000	104.3000	-0.667%	2	4	-59.233%
2025-10-28	104.9100	105.0000	104.9100	105.0000	-7.943%	2	4	-59.505%
2025-10-24	114.5000	114.5000	114.0600	114.0600	-4.208%	3	2	-62.721%
2025-10-21	119.0700	119.0700	119.0700	119.0700	0.000%	1	1	-64.290%