Dark

QQQ20261218P735
QQQ Dec 18 2026 735.00 Put (QQQ261218P00735000)
option OPRA

EOD

Aug 6, 2026

45.93+6.988%(+3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	45.9300	45.9300	45.9300	45.9300	+6.988%	1	4,105	0.000%
2026-08-05	42.6200	42.9300	42.5000	42.9300	-2.587%	17	4,104	+6.988%
2026-08-04	45.3500	45.3500	44.0700	44.0700	-22.439%	42	4,109	+4.221%
2026-08-03	56.8200	56.8200	56.8200	56.8200	-6.807%	1	4,109	-19.166%
2026-07-31	61.6500	62.0300	60.9700	60.9700	-25.854%	6	4,109	-24.668%
2026-07-29	76.7600	82.2300	71.8000	82.2300	+11.483%	174	4,116	-44.144%
2026-07-28	73.7600	73.7600	73.7600	73.7600	+11.353%	1	4,063	-37.730%
2026-07-27	69.7200	70.0600	65.3600	66.2400	+0.807%	124	4,064	-30.661%
2026-07-24	65.7100	65.7100	65.7100	65.7100	+22.777%	1	4,005	-30.102%
2026-07-22	53.5200	53.5200	53.5200	53.5200	-0.779%	1	4,004	-14.182%
2026-07-21	53.9400	53.9400	53.9400	53.9400	-4.429%	1	4,004	-14.850%
2026-07-20	57.5100	57.5100	56.4400	56.4400	-2.740%	2	4,004	-18.622%
2026-07-17	64.6700	64.6700	58.0300	58.0300	+4.127%	30	4,003	-20.851%
2026-07-16	52.5000	55.7300	52.5000	55.7300	+12.246%	4	3,978	-17.585%
2026-07-15	48.3700	53.0800	48.3700	49.6500	+2.731%	100	3,985	-7.492%
2026-07-14	50.0000	50.0000	48.3300	48.3300	-8.083%	13	3,953	-4.966%
2026-07-13	51.6000	52.5800	51.6000	52.5800	+11.304%	2	3,944	-12.647%
2026-07-10	47.0600	47.2400	47.0600	47.2400	-3.670%	2	3,944	-2.773%
2026-07-09	49.0200	49.0400	48.9900	49.0400	-12.507%	14	3,944	-6.342%
2026-07-08	56.8600	56.8600	56.0500	56.0500	+5.397%	123	3,940	-18.055%
2026-07-07	52.8000	57.2600	52.8000	53.1800	+7.543%	8	3,961	-13.633%
2026-07-06	49.2000	49.4500	49.2000	49.4500	-10.025%	3	3,959	-7.118%
2026-07-02	47.9700	56.6200	46.9700	54.9600	+12.808%	267	4,037	-16.430%
2026-07-01	48.5500	49.5500	46.3000	48.7200	+8.435%	112	4,037	-5.727%
2026-06-30	46.5500	46.6900	44.9100	44.9300	-11.188%	69	4,113	+2.226%
2026-06-29	53.3000	53.5000	50.5100	50.5900	-12.806%	246	4,089	-9.211%
2026-06-26	56.6600	58.0800	56.1600	58.0200	+0.052%	7	3,958	-20.838%
2026-06-25	61.0000	61.0000	57.9900	57.9900	-5.508%	33	3,954	-20.797%
2026-06-24	58.3100	61.3700	56.8000	61.3700	+9.982%	281	3,941	-25.159%
2026-06-23	57.3000	57.3000	55.2700	55.8000	+18.723%	10	3,708	-17.688%
2026-06-22	47.6700	47.6700	46.3600	47.0000	+3.138%	20	3,716	-2.277%
2026-06-18	48.2100	48.2100	45.5700	45.5700	-7.902%	26	3,609	+0.790%
2026-06-17	47.3200	50.1300	47.3200	49.4800	+2.592%	109	3,609	-7.175%
2026-06-16	44.0200	48.3500	44.0200	48.2300	+9.813%	128	3,609	-4.769%
2026-06-15	45.5000	45.5000	43.3700	43.9200	-18.304%	154	3,401	+4.577%
2026-06-12	53.7700	53.8000	53.6300	53.7600	-16.754%	13	3,401	-14.565%
2026-06-11	64.5800	64.5800	64.5800	64.5800	-2.521%	1	3,401	-28.879%
2026-06-10	66.2500	66.2500	66.2500	66.2500	+5.159%	1	3,400	-30.672%
2026-06-09	51.4000	63.9700	51.3900	63.0000	+14.964%	6	3,400	-27.095%
2026-06-08	54.7400	54.8000	52.1000	54.8000	-8.392%	3,007	6,396	-16.186%
2026-06-05	48.6500	60.5400	48.6500	59.8200	+35.585%	156	526	-23.220%
2026-06-04	46.1000	46.1000	44.1200	44.1200	+1.030%	5	526	+4.102%
2026-06-03	43.6400	44.7900	43.0000	43.6700	+2.033%	10	525	+5.175%
2026-06-02	43.1100	43.1400	42.8000	42.8000	+0.540%	25	519	+7.313%
2026-06-01	44.1500	44.1500	42.3000	42.5700	-3.074%	77	513	+7.893%
2026-05-29	44.4500	45.8600	43.9200	43.9200	-2.939%	82	478	+4.577%
2026-05-28	47.6800	47.6800	44.8700	45.2500	-5.037%	151	450	+1.503%
2026-05-27	48.6000	48.6000	47.6500	47.6500	+0.527%	4	406	-3.610%
2026-05-26	47.2600	48.1400	47.2600	47.4000	-5.765%	85	404	-3.101%
2026-05-22	50.5800	50.5800	50.3000	50.3000	-5.770%	5	386	-8.688%
2026-05-21	55.5400	55.7200	53.1900	53.3800	-4.781%	60	381	-13.957%
2026-05-20	56.0600	56.0600	56.0600	56.0600	-4.138%	1	381	-18.070%
2026-05-19	58.4800	58.4800	58.4800	58.4800	+3.578%	1	338	-21.460%
2026-05-18	56.4600	56.4600	56.4600	56.4600	+1.913%	1	338	-18.650%
2026-05-15	55.4000	55.4000	55.4000	55.4000	+4.430%	1	338	-17.094%
2026-05-14	53.8800	54.4500	53.0500	53.0500	-3.965%	464	338	-13.421%
2026-05-13	55.2400	55.2400	55.2400	55.2400	-10.470%	1	21	-16.854%
2026-05-12	61.7000	61.7000	61.7000	61.7000	+11.271%	5	21	-25.559%
2026-05-11	55.5500	55.5500	55.2200	55.4500	-2.907%	3	21	-17.169%
2026-05-08	57.1300	57.1700	57.0100	57.1100	-12.300%	17	20	-19.576%
2026-05-06	65.4100	65.4100	65.1200	65.1200	-22.254%	2	5	-29.469%
2026-04-24	83.4500	83.7900	83.4500	83.7600	-8.996%	4	3	-45.165%
2026-04-20	92.1400	92.1400	92.0400	92.0400	-46.018%	3	3	-50.098%
2026-03-30	170.5000	170.5000	170.5000	170.5000	+22.556%	1	1	-73.062%
2026-02-05	139.1300	139.1300	139.1200	139.1200	+22.887%	2	2	-66.985%
2026-01-29	113.2800	113.2800	113.2100	113.2100	+7.481%	2	6	-59.429%
2026-01-27	105.3300	105.3300	105.3300	105.3300	-8.702%	2	8	-56.394%
2026-01-08	115.4300	115.4300	115.3700	115.3700	+4.587%	7	6	-60.189%
2026-01-07	109.9400	110.3100	109.9400	110.3100	-6.207%	7	12	-58.363%
2025-12-31	117.6100	117.6100	117.6100	117.6100	+4.710%	1	5	-60.947%
2025-12-26	112.3200	112.3200	112.3200	112.3200	-1.413%	1	9	-59.108%
2025-12-24	113.9300	113.9300	113.9300	113.9300	-1.700%	2	8	-59.686%
2025-12-23	115.9000	115.9000	115.9000	115.9000	+2.476%	2	8	-60.371%
2025-12-05	113.1000	113.1000	113.1000	113.1000	-4.088%	1	8	-59.390%
2025-11-12	116.4500	117.9200	116.4500	117.9200	-8.419%	10	7	-61.050%
2025-10-16	128.7600	128.7600	128.7600	128.7600	0.000%	2	2	-64.329%