Dark

QQQ20261218P740
QQQ Dec 18 2026 740.00 Put (QQQ261218P00740000)
option OPRA

EOD

Sep 24, 2026

26.54+1.998%(+0.52)1,570

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.5000	28.6000	25.4200	26.5400	+1.998%	1,570	8,861	0.000%
2026-09-23	23.8200	26.7400	23.7000	26.0200	+11.914%	1,353	9,536	+1.998%
2026-09-22	24.5300	24.5900	22.9200	23.2500	-9.286%	837	8,884	+14.151%
2026-09-21	29.6000	29.6000	24.7900	25.6300	-26.583%	1,113	8,430	+3.551%
2026-09-18	37.1700	37.1700	34.9100	34.9100	-6.332%	11	7,873	-23.976%
2026-09-17	37.3100	37.3500	37.2700	37.2700	-9.583%	39	7,899	-28.790%
2026-09-16	41.2200	41.2200	41.2200	41.2200	-8.684%	1	7,907	-35.614%
2026-09-15	44.8000	45.1600	44.8000	45.1400	+0.067%	9	7,908	-41.205%
2026-09-14	44.9000	45.1400	44.9000	45.1100	+16.987%	4	7,909	-41.166%
2026-09-11	39.7000	39.7000	38.4500	38.5600	-12.760%	4	7,907	-31.172%
2026-09-10	45.2300	45.2300	44.2000	44.2000	+10.500%	2	7,911	-39.955%
2026-09-09	39.4100	40.6300	39.1500	40.0000	+3.252%	65	7,917	-33.650%
2026-09-08	39.2900	39.2900	37.3300	38.7400	+1.974%	284	7,954	-31.492%
2026-09-04	36.8300	37.9900	36.1600	37.9900	+0.290%	35	7,792	-30.140%
2026-09-03	39.0700	39.0700	37.7800	37.8800	-13.634%	52	7,792	-29.937%
2026-09-02	43.9200	43.9800	43.8600	43.8600	-1.549%	4	7,790	-39.489%
2026-09-01	44.5500	44.5500	44.5500	44.5500	+12.728%	274	8,135	-40.426%
2026-08-31	41.0800	41.1800	39.5200	39.5200	-1.446%	285	8,135	-32.844%
2026-08-28	39.8500	40.1000	36.6400	40.1000	+4.509%	216	8,066	-33.815%
2026-08-27	40.6200	40.6200	38.3700	38.3700	-16.587%	6	8,088	-30.831%
2026-08-26	46.0000	46.0000	45.9000	46.0000	-2.584%	3	8,090	-42.304%
2026-08-24	48.8300	48.8300	46.8800	47.2200	+5.638%	6	8,097	-43.795%
2026-08-21	44.5500	44.7400	44.5500	44.7000	-5.156%	913	8,097	-40.626%
2026-08-20	46.5000	47.1300	46.2500	47.1300	+8.345%	3	8,264	-43.688%
2026-08-19	42.8900	43.5000	42.8500	43.5000	-0.275%	13	8,263	-38.989%
2026-08-18	42.4500	44.3200	41.4400	43.6200	+15.734%	263	8,261	-39.156%
2026-08-17	36.4100	37.6900	35.6900	37.6900	+0.614%	1,254	8,411	-29.583%
2026-08-14	37.3800	39.2500	37.3800	37.4600	+0.456%	1,035	7,478	-29.151%
2026-08-13	37.6700	38.1800	37.2700	37.2900	-9.248%	310	6,471	-28.828%
2026-08-12	41.0000	41.5500	40.2600	41.0900	-7.476%	178	6,251	-35.410%
2026-08-11	44.9000	44.9700	43.3900	44.4100	+2.896%	41	6,382	-40.239%
2026-08-10	43.3700	43.7300	42.2700	43.1600	-0.667%	308	6,369	-38.508%
2026-08-07	44.3600	45.0600	43.4500	43.4500	-9.780%	20	6,223	-38.918%
2026-08-06	51.3100	51.3100	47.9000	48.1600	+4.040%	10	6,225	-44.892%
2026-08-05	45.0000	46.2900	44.4600	46.2900	-0.022%	188	6,224	-42.666%
2026-08-04	50.2000	50.2000	46.3000	46.3000	-27.429%	40	6,195	-42.678%
2026-08-03	63.8100	63.8100	63.8000	63.8000	-2.833%	2	6,203	-58.401%
2026-07-31	66.5800	66.5800	65.6600	65.6600	-3.767%	25	6,202	-59.580%
2026-07-30	67.7500	68.2700	67.7500	68.2300	-12.188%	160	6,242	-61.102%
2026-07-29	77.2000	80.4600	76.8400	77.7000	+4.197%	358	6,309	-65.843%
2026-07-28	77.5500	78.4900	74.5700	74.5700	+2.025%	5	6,260	-64.409%
2026-07-27	73.0900	73.0900	73.0900	73.0900	+13.759%	1	6,259	-63.689%
2026-07-24	69.2900	70.0000	64.2500	64.2500	-2.607%	30	6,259	-58.693%
2026-07-23	63.5000	65.9700	63.5000	65.9700	+20.714%	19	6,284	-59.770%
2026-07-21	56.6200	56.6200	54.6500	54.6500	-7.074%	4	6,287	-51.436%
2026-07-20	57.5800	59.0700	57.5800	58.8100	-4.915%	27	6,290	-54.872%
2026-07-17	68.5000	68.5000	61.8500	61.8500	+7.174%	84	6,303	-57.090%
2026-07-16	56.5400	59.2400	54.2000	57.7100	+10.853%	121	6,387	-54.011%
2026-07-15	48.9500	54.6200	48.9500	52.0600	+1.422%	15	6,337	-49.020%
2026-07-14	51.3400	51.3400	50.7500	51.3300	-6.537%	5	6,322	-48.295%
2026-07-13	53.0700	55.1400	53.0700	54.9200	+7.686%	104	6,321	-51.675%
2026-07-09	51.7000	53.4500	51.0000	51.0000	-12.491%	96	6,369	-47.961%
2026-07-08	59.0000	62.9400	58.2800	58.2800	-1.371%	10	6,409	-54.461%
2026-07-07	57.7000	59.0900	57.7000	59.0900	+15.546%	24	6,404	-55.085%
2026-07-06	51.6100	51.6100	51.1400	51.1400	-9.487%	21	6,422	-48.103%
2026-07-02	49.7200	56.5000	49.7200	56.5000	+10.697%	3	6,445	-53.027%
2026-07-01	50.5900	51.0400	48.4000	51.0400	+7.340%	131	6,445	-48.002%
2026-06-30	49.2900	49.6600	47.1400	47.5500	-11.944%	197	6,432	-44.185%
2026-06-29	56.0100	56.0100	54.0000	54.0000	-11.257%	13	6,602	-50.852%
2026-06-26	61.1100	61.1400	58.0700	60.8500	+3.857%	21	6,614	-56.385%
2026-06-25	53.5800	61.6100	53.5800	58.5900	-5.071%	256	6,631	-54.702%
2026-06-24	58.0300	63.6400	58.0300	61.7200	+2.987%	44	6,662	-56.999%
2026-06-23	60.0000	60.7200	56.4600	59.9300	+22.883%	163	6,672	-55.715%
2026-06-22	45.8900	49.5000	45.4000	48.7700	+1.225%	1,636	6,791	-45.581%
2026-06-18	49.8600	50.1800	47.7000	48.1800	-14.164%	257	5,193	-44.915%
2026-06-17	50.0000	56.1300	50.0000	56.1300	+10.557%	21	5,193	-52.717%
2026-06-16	46.2000	50.7700	46.2000	50.7700	+10.973%	42	5,193	-47.725%
2026-06-15	47.0000	47.0000	45.3300	45.7500	-18.638%	298	4,906	-41.989%
2026-06-12	57.7600	58.0000	56.2300	56.2300	-4.240%	20	4,906	-52.801%
2026-06-11	67.5200	67.5200	58.7200	58.7200	-13.033%	2	4,906	-54.802%
2026-06-10	65.0000	67.5200	62.7800	67.5200	+5.385%	6	4,908	-60.693%
2026-06-09	54.8000	74.1600	54.8000	64.0700	+13.238%	20	4,909	-58.577%
2026-06-08	56.6900	58.1000	55.3200	56.5800	-8.786%	51	4,923	-53.093%
2026-06-05	52.2900	63.6200	52.2900	62.0300	+33.083%	88	4,940	-57.214%
2026-06-04	48.5300	48.5300	45.8900	46.6100	+2.282%	4,038	4,984	-43.059%
2026-06-03	44.3100	46.8500	44.3100	45.5700	+2.060%	102	1,009	-41.760%
2026-06-02	46.2000	46.4600	44.6500	44.6500	-1.847%	291	955	-40.560%
2026-06-01	45.9000	46.5300	44.3600	45.4900	-2.088%	248	785	-41.658%
2026-05-29	46.5400	46.9500	45.9000	46.4600	-2.783%	439	700	-42.876%
2026-05-28	49.8600	49.9200	47.7900	47.7900	-4.496%	40	708	-44.465%
2026-05-27	50.5100	51.6000	50.0400	50.0400	+0.341%	512	697	-46.962%
2026-05-26	49.9700	50.4100	49.6500	49.8700	-5.208%	111	189	-46.782%
2026-05-22	53.4300	53.6400	52.6100	52.6100	-5.412%	36	137	-49.553%
2026-05-21	55.5700	55.6400	55.5700	55.6200	-3.971%	80	120	-52.283%
2026-05-20	60.2000	60.2000	57.9200	57.9200	-5.375%	61	120	-54.178%
2026-05-19	62.0000	62.0000	61.2100	61.2100	+3.500%	2	6	-56.641%
2026-05-15	59.1400	59.1400	59.1400	59.1400	+4.728%	1	6	-55.123%
2026-05-14	56.4700	56.4700	56.4700	56.4700	-1.672%	1	5	-53.002%
2026-05-13	57.4300	57.4300	57.4300	57.4300	-8.112%	1	4	-53.787%
2026-05-12	63.5000	63.5000	62.5000	62.5000	-4.390%	2	4	-57.536%
2026-05-07	65.3700	65.3700	65.3700	65.3700	-4.276%	1	4	-59.400%
2026-05-06	68.3700	68.3800	68.2900	68.2900	-10.392%	4	3	-61.136%
2026-05-01	76.2500	76.2500	76.2100	76.2100	-10.024%	2	2	-65.175%
2026-04-24	84.7500	84.7500	84.7000	84.7000	-12.355%	2	2	-68.666%
2026-04-20	96.5300	96.6400	96.5300	96.6400	-44.802%	2	2	-72.537%
2026-03-31	175.0800	175.0800	175.0800	175.0800	+53.444%	1	3	-84.841%
2026-02-02	114.1000	114.1000	114.1000	114.1000	-3.997%	1	3	-76.740%
2026-01-30	119.1400	119.1400	118.8500	118.8500	+8.578%	2	2	-77.669%
2026-01-27	109.4500	109.4600	109.4500	109.4600	-2.268%	2	4	-75.754%
2026-01-09	112.0000	112.0000	112.0000	112.0000	-7.039%	1	3	-76.304%
2025-12-22	120.5300	120.5300	120.4800	120.4800	-5.772%	2	5	-77.971%
2025-11-26	127.8600	127.8600	127.8600	127.8600	-8.698%	1	7	-79.243%
2025-11-18	140.0400	140.0400	140.0400	140.0400	+16.168%	1	8	-81.048%
2025-11-12	118.7400	120.5500	118.7400	120.5500	-0.446%	6	2	-77.984%
2025-11-06	121.0900	121.0900	121.0900	121.0900	+10.584%	1	2	-78.082%
2025-10-29	109.5000	109.5000	109.5000	109.5000	-2.232%	1	2	-75.763%
2025-10-28	112.0000	112.0000	111.5000	112.0000	-8.950%	3	2	-76.304%
2025-10-24	123.0100	123.0100	123.0100	123.0100	-51.934%	1	1	-78.425%
2025-03-27	256.7900	256.7900	255.9200	255.9200	-11.819%	2	1	-89.630%
2024-08-09	289.8200	290.2200	289.8200	290.2200	-3.735%	4	1	-90.855%
2024-08-08	302.1700	302.1700	301.4800	301.4800	0.000%	2	0	-91.197%