Dark

QQQ20261218P745
QQQ Dec 18 2026 745.00 Put (QQQ261218P00745000)
option OPRA

EOD

Sep 24, 2026

27.85-0.108%(-0.03)448

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	30.5600	30.6300	27.7800	27.8500	-0.108%	448	3,560	0.000%
2026-09-23	25.5200	28.7600	25.5200	27.8800	+10.943%	152	3,265	-0.108%
2026-09-22	26.6800	26.6800	24.9600	25.1300	-9.081%	361	3,263	+10.824%
2026-09-21	32.0000	32.0000	27.0900	27.6400	-30.622%	336	3,152	+0.760%
2026-09-17	39.8400	39.8400	39.8400	39.8400	-17.890%	1	3,098	-30.095%
2026-09-15	46.7000	48.5200	46.7000	48.5200	+11.004%	26	3,097	-42.601%
2026-09-14	48.2400	48.3100	43.7100	43.7100	+2.726%	4	3,076	-36.285%
2026-09-09	42.4000	42.7900	42.4000	42.5500	+2.333%	132	3,075	-34.548%
2026-09-08	41.1700	41.7000	40.0700	41.5800	+0.314%	50	3,046	-33.021%
2026-09-03	41.2200	41.4500	41.2200	41.4500	-10.533%	42	2,997	-32.811%
2026-09-02	46.3300	46.3300	46.3300	46.3300	-5.449%	20	2,969	-39.888%
2026-08-26	49.0000	49.0000	49.0000	49.0000	+1.282%	1	2,969	-43.163%
2026-08-25	47.9200	48.3800	47.9200	48.3800	-4.895%	21	2,970	-42.435%
2026-08-20	48.9900	50.8700	48.9900	50.8700	+9.870%	2	2,949	-45.253%
2026-08-19	46.3700	46.3700	46.3000	46.3000	-0.172%	1,040	2,948	-39.849%
2026-08-18	46.3800	46.3800	46.3800	46.3800	+15.661%	2	2,370	-39.953%
2026-08-17	38.6800	40.1000	38.6800	40.1000	-0.865%	19	2,372	-30.549%
2026-08-14	39.6700	41.6200	39.6700	40.4500	+0.747%	167	2,363	-31.150%
2026-08-13	39.9700	40.6600	39.6100	40.1500	-5.972%	259	2,345	-30.635%
2026-08-12	43.4200	44.1600	42.7000	42.7000	-9.687%	230	2,169	-34.778%
2026-08-11	46.9700	47.3000	46.9700	47.2800	+3.457%	79	2,156	-41.096%
2026-08-10	46.5500	46.5500	45.7000	45.7000	-3.239%	116	2,167	-39.059%
2026-08-07	46.2900	47.2300	46.2900	47.2300	-3.848%	5	2,154	-41.033%
2026-08-05	48.5300	49.1200	48.5300	49.1200	+1.132%	63	2,152	-43.302%
2026-08-04	48.4800	48.5700	48.4800	48.5700	-19.104%	4	2,122	-42.660%
2026-08-03	67.5100	67.5100	60.0400	60.0400	-33.088%	3	2,122	-53.614%
2026-07-29	79.9000	89.7300	79.9000	89.7300	+16.532%	2	2,122	-68.962%
2026-07-27	77.0000	77.0000	77.0000	77.0000	+4.054%	1	2,123	-63.831%
2026-07-24	69.9800	74.0000	69.9800	74.0000	+5.308%	7	2,124	-62.365%
2026-07-23	70.3000	70.3000	70.2700	70.2700	+21.574%	6	2,130	-60.367%
2026-07-22	59.8300	59.9500	57.7600	57.8000	+0.714%	15	2,133	-51.817%
2026-07-21	59.3800	59.3800	57.3900	57.3900	-8.847%	7	2,135	-51.472%
2026-07-20	62.9600	62.9600	62.9600	62.9600	-2.539%	1	2,132	-55.766%
2026-07-17	68.7200	72.1100	64.3900	64.6000	+3.725%	14	2,132	-56.889%
2026-07-16	59.1600	62.2800	57.4500	62.2800	+16.782%	4	2,132	-55.283%
2026-07-14	53.3300	53.3300	53.3300	53.3300	-2.877%	1	2,136	-47.778%
2026-07-13	55.4400	55.4400	54.9100	54.9100	+7.603%	4	2,136	-49.281%
2026-07-10	54.0300	54.9700	51.0300	51.0300	-4.402%	112	2,136	-45.424%
2026-07-09	54.5800	56.4800	53.3600	53.3800	-10.691%	37	2,090	-47.827%
2026-07-08	65.5200	65.6800	59.1700	59.7700	-0.862%	54	2,079	-53.405%
2026-07-07	60.2900	60.2900	60.2900	60.2900	+13.476%	1	2,066	-53.807%
2026-07-06	54.0000	54.0000	52.6400	53.1300	-12.240%	23	2,066	-47.581%
2026-07-02	60.0600	62.9200	59.9700	60.5400	+10.575%	95	2,048	-53.997%
2026-07-01	52.9100	54.7500	50.7500	54.7500	+10.006%	116	2,048	-49.132%
2026-06-30	54.4000	54.4000	49.6200	49.7700	-10.308%	64	2,041	-44.043%
2026-06-29	58.4700	59.5800	55.0600	55.4900	-15.489%	366	2,029	-49.811%
2026-06-26	61.2000	65.6600	60.5800	65.6600	+7.270%	21	1,908	-57.585%
2026-06-25	65.2200	65.2200	59.1800	61.2100	-4.359%	144	1,909	-54.501%
2026-06-24	63.9400	66.1800	63.4500	64.0000	+9.048%	50	1,868	-56.484%
2026-06-23	61.4300	61.5200	58.6900	58.6900	+14.853%	29	1,873	-52.547%
2026-06-22	47.1400	51.7100	47.1400	51.1000	+2.200%	34	1,895	-45.499%
2026-06-18	51.4000	51.4000	50.0000	50.0000	-13.629%	99	1,866	-44.300%
2026-06-17	52.8700	57.8900	52.4900	57.8900	+11.327%	7	1,866	-51.892%
2026-06-16	48.1600	52.5400	48.1600	52.0000	+7.750%	23	1,866	-46.442%
2026-06-15	48.7200	49.5400	47.5000	48.2600	-17.855%	544	1,345	-42.292%
2026-06-12	62.1500	63.8700	58.0300	58.7500	-6.538%	24	1,345	-52.596%
2026-06-11	71.8900	72.0900	62.8200	62.8600	-14.627%	30	1,345	-55.695%
2026-06-10	66.8400	73.6300	66.4500	73.6300	+12.241%	21	1,347	-62.176%
2026-06-09	61.0000	73.8400	61.0000	65.6000	+13.849%	11	1,348	-57.546%
2026-06-08	60.3400	60.3400	57.2900	57.6200	-10.667%	11	1,351	-51.666%
2026-06-05	52.9000	64.5000	52.3400	64.5000	+34.096%	1,057	1,353	-56.822%
2026-06-04	51.4200	51.4200	48.1000	48.1000	-0.825%	10	349	-42.100%
2026-06-03	47.1300	48.5600	47.0000	48.5000	+3.170%	21	346	-42.577%
2026-06-02	47.4700	47.4700	46.8000	47.0100	+0.729%	23	338	-40.757%
2026-06-01	48.0800	48.0800	46.3900	46.6700	-3.415%	60	314	-40.326%
2026-05-29	48.2700	49.1700	48.2700	48.3200	-2.816%	23	295	-42.363%
2026-05-28	50.9200	51.4200	49.6400	49.7200	-5.601%	15	278	-43.986%
2026-05-27	52.7100	52.7300	52.6600	52.6700	+1.016%	4	273	-47.124%
2026-05-26	52.4700	52.8700	52.0800	52.1400	-6.324%	86	269	-46.586%
2026-05-22	55.4900	55.6600	55.4900	55.6600	-4.397%	6	234	-49.964%
2026-05-21	61.1700	61.6100	57.1000	58.2200	-3.641%	134	232	-52.164%
2026-05-20	61.6600	63.0500	60.4200	60.4200	-4.715%	101	232	-53.906%
2026-05-19	62.9500	63.4500	62.8500	63.4100	-3.982%	12	34	-56.079%
2026-05-18	64.8500	66.2900	63.5900	66.0400	+6.809%	14	34	-57.829%
2026-05-15	63.3600	64.2400	60.4500	61.8300	+0.146%	33	34	-54.957%
2026-05-13	61.7600	61.7600	61.7400	61.7400	-2.418%	2	21	-54.891%
2026-05-12	65.1600	65.3400	63.2700	63.2700	-0.597%	20	10	-55.982%
2026-05-08	65.5000	65.5000	63.6500	63.6500	-4.858%	2	10	-56.245%
2026-05-07	68.1500	68.1500	66.0000	66.9000	-2.973%	5	9	-58.371%
2026-05-06	71.9300	72.0000	68.9500	68.9500	-16.797%	9	8	-59.608%
2026-05-04	79.4100	82.8700	79.4100	82.8700	-8.984%	2	8	-66.393%
2026-04-24	90.8900	91.0500	90.7300	91.0500	-7.592%	17	8	-69.412%
2026-04-23	95.8300	98.5300	95.8300	98.5300	-47.372%	4	4	-71.734%
2026-03-30	187.2200	187.2200	187.2200	187.2200	+41.941%	1	3	-85.124%
2025-11-26	131.9000	131.9000	131.9000	131.9000	-3.335%	1	3	-78.886%
2025-11-25	136.4500	136.4500	136.4500	136.4500	-5.551%	1	3	-79.590%
2025-11-18	144.4700	144.4700	144.4700	144.4700	+17.704%	1	3	-80.723%
2025-11-12	122.7400	122.7400	122.7400	122.7400	-1.777%	1	1	-77.310%
2025-11-06	124.9600	124.9600	124.9600	124.9600	-45.608%	1	1	-77.713%
2025-01-28	229.7400	229.7400	229.7400	229.7400	-14.813%	1	1	-87.878%
2024-09-17	269.2700	269.6900	269.2700	269.6900	-0.849%	2	1	-89.673%
2024-08-30	273.0000	273.0000	272.0000	272.0000	0.000%	4	0	-89.761%