Dark

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

EOD

Sep 24, 2026

23.72-0.878%(-0.21)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	26.1500	26.5000	23.6200	23.7200	-0.878%	319	4,767	0.000%
2026-09-23	21.7500	24.7700	21.7500	23.9300	+12.877%	346	4,693	-0.878%
2026-09-22	22.6300	22.6300	21.2000	21.2000	-9.979%	353	4,794	+11.887%
2026-09-21	27.5000	27.5000	23.0000	23.5500	-24.928%	1,117	4,665	+0.722%
2026-09-18	33.3000	33.3000	31.3700	31.3700	-8.516%	19	4,332	-24.386%
2026-09-17	34.7000	35.6100	34.2900	34.2900	-22.456%	142	4,319	-30.825%
2026-09-16	39.3000	44.2200	39.3000	44.2200	+6.324%	3	4,193	-46.359%
2026-09-15	39.9700	41.8500	39.9700	41.5900	+9.275%	74	4,193	-42.967%
2026-09-14	44.0000	44.0000	38.0600	38.0600	+5.196%	14	4,206	-37.677%
2026-09-11	37.0000	37.0000	35.7500	36.1800	-11.540%	9	4,209	-34.439%
2026-09-10	41.2000	42.3900	40.1200	40.9000	+17.091%	175	4,209	-42.005%
2026-09-08	35.8800	35.8800	34.8300	34.9300	-2.157%	23	4,189	-32.093%
2026-09-04	34.5500	35.7800	34.4300	35.7000	+0.478%	5	4,183	-33.557%
2026-09-03	35.5300	35.5300	35.5300	35.5300	-11.858%	1	4,183	-33.240%
2026-09-02	42.0200	42.0200	40.3100	40.3100	-5.153%	32	4,183	-41.156%
2026-09-01	42.0000	42.5000	42.0000	42.5000	+15.114%	5	4,192	-44.188%
2026-08-31	38.0600	38.3800	36.8100	36.9200	-1.257%	635	4,195	-35.753%
2026-08-28	35.7000	38.1600	34.4200	37.3900	-0.506%	81	4,286	-36.561%
2026-08-27	37.0000	37.7000	36.9000	37.5800	-8.786%	8	4,292	-36.881%
2026-08-26	42.6700	42.6700	41.2000	41.2000	-2.647%	7	4,290	-42.427%
2026-08-25	41.6600	42.5000	41.6600	42.3200	-5.641%	9	4,292	-43.951%
2026-08-24	47.0000	47.0000	43.9300	44.8500	+6.053%	54	4,284	-47.113%
2026-08-21	42.0000	43.5000	41.1200	42.2900	-3.514%	151	4,279	-43.911%
2026-08-20	43.4000	44.4800	42.2600	43.8300	+6.126%	160	4,273	-45.882%
2026-08-19	41.0500	42.6800	40.0800	41.3000	+0.609%	126	4,227	-42.567%
2026-08-18	40.1000	41.4600	39.3900	41.0500	+15.309%	205	4,227	-42.217%
2026-08-17	34.0000	35.6000	33.4400	35.6000	+0.850%	107	4,190	-33.371%
2026-08-14	35.0000	36.8000	34.9100	35.3000	+0.170%	153	4,213	-32.805%
2026-08-13	35.5000	36.1500	34.9900	35.2400	-6.945%	148	4,189	-32.690%
2026-08-12	38.6600	38.6600	37.8700	37.8700	-9.293%	328	3,887	-37.365%
2026-08-11	41.5000	41.7500	41.4900	41.7500	+1.804%	27	4,130	-43.186%
2026-08-10	40.1300	41.0100	40.0600	41.0100	+0.589%	28	4,131	-42.160%
2026-08-07	41.2200	42.0200	40.7700	40.7700	-11.234%	4	4,105	-41.820%
2026-08-06	45.9300	45.9300	45.9300	45.9300	+6.988%	1	4,105	-48.356%
2026-08-05	42.6200	42.9300	42.5000	42.9300	-2.587%	17	4,104	-44.747%
2026-08-04	45.3500	45.3500	44.0700	44.0700	-22.439%	42	4,109	-46.177%
2026-08-03	56.8200	56.8200	56.8200	56.8200	-6.807%	1	4,109	-58.254%
2026-07-31	61.6500	62.0300	60.9700	60.9700	-25.854%	6	4,109	-61.096%
2026-07-29	76.7600	82.2300	71.8000	82.2300	+11.483%	174	4,116	-71.154%
2026-07-28	73.7600	73.7600	73.7600	73.7600	+11.353%	1	4,063	-67.842%
2026-07-27	69.7200	70.0600	65.3600	66.2400	+0.807%	124	4,064	-64.191%
2026-07-24	65.7100	65.7100	65.7100	65.7100	+22.777%	1	4,005	-63.902%
2026-07-22	53.5200	53.5200	53.5200	53.5200	-0.779%	1	4,004	-55.680%
2026-07-21	53.9400	53.9400	53.9400	53.9400	-4.429%	1	4,004	-56.025%
2026-07-20	57.5100	57.5100	56.4400	56.4400	-2.740%	2	4,004	-57.973%
2026-07-17	64.6700	64.6700	58.0300	58.0300	+4.127%	30	4,003	-59.125%
2026-07-16	52.5000	55.7300	52.5000	55.7300	+12.246%	4	3,978	-57.438%
2026-07-15	48.3700	53.0800	48.3700	49.6500	+2.731%	100	3,985	-52.226%
2026-07-14	50.0000	50.0000	48.3300	48.3300	-8.083%	13	3,953	-50.921%
2026-07-13	51.6000	52.5800	51.6000	52.5800	+11.304%	2	3,944	-54.888%
2026-07-10	47.0600	47.2400	47.0600	47.2400	-3.670%	2	3,944	-49.788%
2026-07-09	49.0200	49.0400	48.9900	49.0400	-12.507%	14	3,944	-51.631%
2026-07-08	56.8600	56.8600	56.0500	56.0500	+5.397%	123	3,940	-57.681%
2026-07-07	52.8000	57.2600	52.8000	53.1800	+7.543%	8	3,961	-55.397%
2026-07-06	49.2000	49.4500	49.2000	49.4500	-10.025%	3	3,959	-52.032%
2026-07-02	47.9700	56.6200	46.9700	54.9600	+12.808%	267	4,037	-56.841%
2026-07-01	48.5500	49.5500	46.3000	48.7200	+8.435%	112	4,037	-51.314%
2026-06-30	46.5500	46.6900	44.9100	44.9300	-11.188%	69	4,113	-47.207%
2026-06-29	53.3000	53.5000	50.5100	50.5900	-12.806%	246	4,089	-53.113%
2026-06-26	56.6600	58.0800	56.1600	58.0200	+0.052%	7	3,958	-59.118%
2026-06-25	61.0000	61.0000	57.9900	57.9900	-5.508%	33	3,954	-59.096%
2026-06-24	58.3100	61.3700	56.8000	61.3700	+9.982%	281	3,941	-61.349%
2026-06-23	57.3000	57.3000	55.2700	55.8000	+18.723%	10	3,708	-57.491%
2026-06-22	47.6700	47.6700	46.3600	47.0000	+3.138%	20	3,716	-49.532%
2026-06-18	48.2100	48.2100	45.5700	45.5700	-7.902%	26	3,609	-47.948%
2026-06-17	47.3200	50.1300	47.3200	49.4800	+2.592%	109	3,609	-52.061%
2026-06-16	44.0200	48.3500	44.0200	48.2300	+9.813%	128	3,609	-50.819%
2026-06-15	45.5000	45.5000	43.3700	43.9200	-18.304%	154	3,401	-45.993%
2026-06-12	53.7700	53.8000	53.6300	53.7600	-16.754%	13	3,401	-55.878%
2026-06-11	64.5800	64.5800	64.5800	64.5800	-2.521%	1	3,401	-63.270%
2026-06-10	66.2500	66.2500	66.2500	66.2500	+5.159%	1	3,400	-64.196%
2026-06-09	51.4000	63.9700	51.3900	63.0000	+14.964%	6	3,400	-62.349%
2026-06-08	54.7400	54.8000	52.1000	54.8000	-8.392%	3,007	6,396	-56.715%
2026-06-05	48.6500	60.5400	48.6500	59.8200	+35.585%	156	526	-60.348%
2026-06-04	46.1000	46.1000	44.1200	44.1200	+1.030%	5	526	-46.238%
2026-06-03	43.6400	44.7900	43.0000	43.6700	+2.033%	10	525	-45.684%
2026-06-02	43.1100	43.1400	42.8000	42.8000	+0.540%	25	519	-44.579%
2026-06-01	44.1500	44.1500	42.3000	42.5700	-3.074%	77	513	-44.280%
2026-05-29	44.4500	45.8600	43.9200	43.9200	-2.939%	82	478	-45.993%
2026-05-28	47.6800	47.6800	44.8700	45.2500	-5.037%	151	450	-47.580%
2026-05-27	48.6000	48.6000	47.6500	47.6500	+0.527%	4	406	-50.220%
2026-05-26	47.2600	48.1400	47.2600	47.4000	-5.765%	85	404	-49.958%
2026-05-22	50.5800	50.5800	50.3000	50.3000	-5.770%	5	386	-52.843%
2026-05-21	55.5400	55.7200	53.1900	53.3800	-4.781%	60	381	-55.564%
2026-05-20	56.0600	56.0600	56.0600	56.0600	-4.138%	1	381	-57.688%
2026-05-19	58.4800	58.4800	58.4800	58.4800	+3.578%	1	338	-59.439%
2026-05-18	56.4600	56.4600	56.4600	56.4600	+1.913%	1	338	-57.988%
2026-05-15	55.4000	55.4000	55.4000	55.4000	+4.430%	1	338	-57.184%
2026-05-14	53.8800	54.4500	53.0500	53.0500	-3.965%	464	338	-55.287%
2026-05-13	55.2400	55.2400	55.2400	55.2400	-10.470%	1	21	-57.060%
2026-05-12	61.7000	61.7000	61.7000	61.7000	+11.271%	5	21	-61.556%
2026-05-11	55.5500	55.5500	55.2200	55.4500	-2.907%	3	21	-57.223%
2026-05-08	57.1300	57.1700	57.0100	57.1100	-12.300%	17	20	-58.466%
2026-05-06	65.4100	65.4100	65.1200	65.1200	-22.254%	2	5	-63.575%
2026-04-24	83.4500	83.7900	83.4500	83.7600	-8.996%	4	3	-71.681%
2026-04-20	92.1400	92.1400	92.0400	92.0400	-46.018%	3	3	-74.229%
2026-03-30	170.5000	170.5000	170.5000	170.5000	+22.556%	1	1	-86.088%
2026-02-05	139.1300	139.1300	139.1200	139.1200	+22.887%	2	2	-82.950%
2026-01-29	113.2800	113.2800	113.2100	113.2100	+7.481%	2	6	-79.048%
2026-01-27	105.3300	105.3300	105.3300	105.3300	-8.702%	2	8	-77.480%
2026-01-08	115.4300	115.4300	115.3700	115.3700	+4.587%	7	6	-79.440%
2026-01-07	109.9400	110.3100	109.9400	110.3100	-6.207%	7	12	-78.497%
2025-12-31	117.6100	117.6100	117.6100	117.6100	+4.710%	1	5	-79.832%
2025-12-26	112.3200	112.3200	112.3200	112.3200	-1.413%	1	9	-78.882%
2025-12-24	113.9300	113.9300	113.9300	113.9300	-1.700%	2	8	-79.180%
2025-12-23	115.9000	115.9000	115.9000	115.9000	+2.476%	2	8	-79.534%
2025-12-05	113.1000	113.1000	113.1000	113.1000	-4.088%	1	8	-79.027%
2025-11-12	116.4500	117.9200	116.4500	117.9200	-8.419%	10	7	-79.885%
2025-10-16	128.7600	128.7600	128.7600	128.7600	0.000%	2	2	-81.578%