Dark

QQQ20261218P750
QQQ Dec 18 2026 750.00 Put (QQQ261218P00750000)
option OPRA

EOD

Sep 24, 2026

30.32+0.033%(+0.01)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	33.3000	33.4500	29.7900	30.3200	+0.033%	96	9,837	0.000%
2026-09-23	27.8400	31.1300	27.8400	30.3100	+10.782%	281	9,836	+0.033%
2026-09-22	28.6700	28.6700	26.9600	27.3600	-8.219%	997	9,698	+10.819%
2026-09-21	35.0000	35.3300	29.1000	29.8100	-24.855%	404	9,069	+1.711%
2026-09-18	43.0600	43.0600	39.6700	39.6700	-7.744%	127	8,804	-23.569%
2026-09-17	44.4400	44.4400	43.0000	43.0000	-21.289%	77	8,680	-29.488%
2026-09-16	46.9600	54.6300	46.9600	54.6300	+4.957%	49	8,606	-44.499%
2026-09-15	52.2700	52.2700	51.4000	52.0500	+7.209%	4	8,603	-41.748%
2026-09-14	51.5200	51.7700	48.5500	48.5500	+9.322%	8	8,600	-37.549%
2026-09-11	44.5000	44.5000	44.4100	44.4100	-12.042%	2,005	8,601	-31.727%
2026-09-10	51.2000	51.2000	50.4900	50.4900	+15.300%	4	6,601	-39.949%
2026-09-08	44.5900	44.6000	43.7900	43.7900	-0.273%	4	6,599	-30.760%
2026-09-04	43.9100	43.9100	43.9100	43.9100	-0.091%	1	6,600	-30.950%
2026-09-03	48.0100	48.0100	43.5800	43.9500	-11.302%	70	6,600	-31.013%
2026-09-02	49.4800	50.2100	49.3000	49.5500	-2.365%	237	6,538	-38.809%
2026-09-01	47.5200	50.9000	47.5200	50.7500	+10.687%	8	6,327	-40.256%
2026-08-31	46.9400	46.9400	45.7000	45.8500	-1.504%	131	6,322	-33.871%
2026-08-28	42.2000	46.7500	42.2000	46.5500	+4.607%	25	6,215	-34.866%
2026-08-27	45.0000	45.5300	44.0200	44.5000	-12.488%	27	6,213	-31.865%
2026-08-26	51.9500	52.2500	50.8500	50.8500	-1.739%	23	6,214	-40.374%
2026-08-25	50.3000	52.0800	50.3000	51.7500	-2.726%	43	6,219	-41.411%
2026-08-24	55.0000	56.8000	52.1300	53.2000	+5.765%	39	6,219	-43.008%
2026-08-21	52.2800	52.2800	49.6200	50.3000	-4.554%	34	6,226	-39.722%
2026-08-20	50.5800	52.7500	50.5800	52.7000	+8.236%	77	6,225	-42.467%
2026-08-19	48.2000	48.8400	48.2000	48.6900	-0.896%	19	6,154	-37.728%
2026-08-18	47.3300	49.1300	47.3300	49.1300	+15.059%	30	6,521	-38.286%
2026-08-17	41.5200	42.7000	40.4000	42.7000	+0.684%	239	6,514	-28.993%
2026-08-14	42.3200	44.1000	41.9900	42.4100	-0.165%	511	6,489	-28.507%
2026-08-13	42.8500	43.3600	42.1000	42.4800	-8.191%	249	6,356	-28.625%
2026-08-12	46.1100	46.8000	45.3200	46.2700	-6.883%	3,139	6,336	-34.472%
2026-08-11	48.9500	49.6900	48.9300	49.6900	+2.138%	28	7,842	-38.982%
2026-08-10	48.5400	49.3500	48.0000	48.6500	-1.278%	28	7,815	-37.677%
2026-08-07	50.1600	51.4900	49.2000	49.2800	-6.330%	34	7,813	-38.474%
2026-08-06	54.0500	54.0500	52.6100	52.6100	+3.157%	7	7,802	-42.368%
2026-08-05	50.6200	51.6600	50.0000	51.0000	-1.734%	14	7,800	-40.549%
2026-08-04	56.9600	56.9600	51.9000	51.9000	-16.960%	12	7,793	-41.580%
2026-08-03	70.0000	70.2000	62.5000	62.5000	-10.523%	1,605	7,787	-51.488%
2026-07-31	68.5500	71.5000	67.0500	69.8500	-7.262%	6	8,518	-56.593%
2026-07-30	77.9000	78.9800	74.4500	75.3200	-13.226%	978	8,766	-59.745%
2026-07-29	80.9400	90.3900	78.0000	86.8000	+6.464%	2,304	9,210	-65.069%
2026-07-28	85.8500	85.8500	81.5300	81.5300	+5.952%	6	8,456	-62.811%
2026-07-27	76.3100	80.2300	76.3100	76.9500	+0.588%	9	8,452	-60.598%
2026-07-24	76.8400	77.1500	72.2300	76.5000	+9.348%	27	8,449	-60.366%
2026-07-23	69.0000	69.9600	67.3400	69.9600	+13.756%	1,547	8,832	-56.661%
2026-07-22	63.4800	63.4800	61.4200	61.5000	+1.990%	7	7,837	-50.699%
2026-07-21	63.2300	63.2300	60.3000	60.3000	-10.428%	1,708	8,209	-49.718%
2026-07-20	63.5600	68.6300	63.5600	67.3200	-1.058%	3,073	9,043	-54.961%
2026-07-17	71.5400	75.0000	67.9100	68.0400	+6.130%	2,102	8,967	-55.438%
2026-07-16	59.4700	64.3100	59.3600	64.1100	+8.404%	4,935	9,003	-52.706%
2026-07-15	61.3100	61.3100	59.1100	59.1400	-1.004%	3,058	6,945	-48.732%
2026-07-13	58.7000	59.7400	58.7000	59.7400	+10.855%	15	6,083	-49.247%
2026-07-10	54.3700	54.3700	53.8900	53.8900	-4.247%	32	6,080	-43.737%
2026-07-09	58.9300	58.9300	56.2800	56.2800	-10.738%	26	6,048	-46.127%
2026-07-08	65.0500	67.5600	62.7000	63.0500	-4.194%	1,578	6,423	-51.911%
2026-07-07	65.8100	65.8100	65.8100	65.8100	+19.264%	1	5,976	-53.928%
2026-07-06	58.3400	58.3400	54.7900	55.1800	-12.413%	645	5,976	-45.053%
2026-07-02	61.5000	64.9300	61.5000	63.0000	+12.782%	19	5,576	-51.873%
2026-07-01	55.9500	56.7600	53.2100	55.8600	+7.589%	19	5,576	-45.721%
2026-06-30	55.5200	55.5200	51.8700	51.9200	-10.126%	103	5,838	-41.602%
2026-06-29	59.2200	59.2800	57.7700	57.7700	-11.694%	3,041	5,770	-47.516%
2026-06-26	70.0000	70.5900	63.9100	65.4200	+2.700%	501	8,323	-53.653%
2026-06-25	58.0000	64.6300	58.0000	63.7000	+3.225%	121	7,948	-52.402%
2026-06-24	62.6500	68.0200	61.7100	61.7100	-5.743%	107	7,901	-50.867%
2026-06-23	65.6500	65.6500	61.3200	65.4700	+22.260%	3,204	7,899	-53.689%
2026-06-22	51.6800	54.5100	49.9800	53.5500	+1.210%	666	4,793	-43.380%
2026-06-18	54.0800	55.8700	52.6300	52.9100	-10.851%	1,572	3,503	-42.695%
2026-06-17	55.4100	61.2200	53.8600	59.3500	+7.246%	12	3,503	-48.913%
2026-06-16	51.0100	55.3500	50.3400	55.3400	+10.261%	45	3,503	-45.211%
2026-06-15	50.8600	51.7200	49.8300	50.1900	-20.207%	3,131	775	-39.590%
2026-06-12	66.3500	66.3500	62.9000	62.9000	-5.442%	16	775	-51.797%
2026-06-11	72.3500	73.3400	66.5200	66.5200	-13.216%	8	775	-54.420%
2026-06-10	73.4800	76.6500	73.4800	76.6500	-3.573%	4	778	-60.444%
2026-06-09	76.5500	79.4900	76.5500	79.4900	+29.758%	2	778	-61.857%
2026-06-08	59.4600	61.3000	59.4600	61.2600	-8.458%	5	779	-50.506%
2026-06-05	57.7900	67.2300	57.7900	66.9200	+32.830%	21	776	-54.692%
2026-06-04	51.9100	51.9100	50.0200	50.3800	+0.820%	275	784	-39.817%
2026-06-03	49.6700	50.9000	49.6700	49.9700	+1.793%	210	568	-39.324%
2026-06-02	49.4000	49.5000	49.0900	49.0900	+0.020%	346	466	-38.236%
2026-06-01	50.6000	50.6000	48.9600	49.0800	-3.765%	17	199	-38.223%
2026-05-29	52.4400	52.4400	51.0000	51.0000	-1.506%	11	213	-40.549%
2026-05-28	52.3500	52.3500	51.6900	51.7800	-7.865%	14	203	-41.445%
2026-05-27	55.2200	56.3000	55.2200	56.2000	+3.690%	3	198	-46.050%
2026-05-26	54.4300	55.0900	54.2000	54.2000	-8.276%	83	198	-44.059%
2026-05-22	57.9700	59.0900	57.9700	59.0900	-4.215%	4	157	-48.688%
2026-05-21	63.2500	63.3100	60.8900	61.6900	-1.233%	101	155	-50.851%
2026-05-20	65.7100	65.7100	62.4600	62.4600	-8.604%	49	155	-51.457%
2026-05-19	68.3500	68.4000	68.3400	68.3400	+4.320%	4	34	-55.634%
2026-05-18	68.2400	68.2400	65.5100	65.5100	+3.852%	3	34	-53.717%
2026-05-15	63.0800	63.0800	63.0800	63.0800	+4.576%	2	34	-51.934%
2026-05-14	61.8200	61.8600	60.3200	60.3200	-11.111%	6	35	-49.735%
2026-05-12	65.5700	69.2400	64.6700	67.8600	+7.766%	30	33	-55.320%
2026-05-11	62.9000	62.9700	62.8200	62.9700	-2.220%	4	33	-51.850%
2026-05-08	64.5700	64.9100	64.4000	64.4000	-11.938%	10	22	-52.919%
2026-05-06	73.1300	73.1300	73.1300	73.1300	-13.147%	1	15	-58.540%
2026-05-04	84.2000	84.2000	84.2000	84.2000	-9.267%	1	15	-63.990%
2026-04-27	92.8000	92.8000	92.8000	92.8000	+0.618%	1	15	-67.328%
2026-04-24	95.1000	95.1000	92.2300	92.2300	-5.763%	4	16	-67.126%
2026-04-23	97.8700	97.8700	97.8700	97.8700	-8.198%	1	15	-69.020%
2026-04-21	106.0000	106.6300	106.0000	106.6100	+1.437%	7	15	-71.560%
2026-04-20	105.3100	105.3100	105.1000	105.1000	-0.038%	5	15	-71.151%
2026-04-17	104.7700	105.1400	104.6600	105.1400	-30.747%	12	15	-71.162%
2026-03-03	151.8200	151.8200	151.8200	151.8200	+6.398%	2	3	-80.029%
2026-02-24	142.6200	142.6900	142.6200	142.6900	-4.363%	4	5	-78.751%
2026-02-23	149.2300	149.2300	149.2000	149.2000	+2.494%	2	5	-79.678%
2026-02-19	147.0500	147.0500	145.5700	145.5700	+2.949%	6	5	-79.172%
2026-02-18	141.4900	141.4900	141.4000	141.4000	-8.080%	2	5	-78.557%
2026-02-17	154.1900	154.1900	153.8100	153.8300	+7.747%	6	5	-80.290%
2026-02-04	136.5000	142.7700	136.5000	142.7700	+15.249%	2	5	-78.763%
2026-02-02	123.8800	123.8800	123.8800	123.8800	+3.233%	1	5	-75.525%
2026-01-27	120.0000	120.0000	120.0000	120.0000	-7.529%	2	5	-74.733%
2026-01-06	128.6000	129.7700	128.6000	129.7700	-7.433%	5	3	-76.636%
2025-12-18	139.5300	140.1900	137.6200	140.1900	-4.930%	39	36	-78.372%
2025-12-17	147.4200	147.4600	147.4200	147.4600	+13.562%	2	19	-79.438%
2025-12-11	129.8500	129.8500	129.8500	129.8500	+1.003%	8	18	-76.650%
2025-12-10	128.8900	128.8900	128.5600	128.5600	+2.308%	10	18	-76.416%
2025-12-08	125.6600	125.6600	125.6600	125.6600	-1.751%	10	18	-75.871%
2025-12-02	127.9100	127.9100	127.9000	127.9000	-12.696%	12	8	-76.294%
2025-11-17	146.5000	146.5000	146.5000	146.5000	-2.333%	4	27	-79.304%
2025-11-14	150.0000	150.0000	150.0000	150.0000	+8.108%	5	29	-79.787%
2025-11-13	138.7400	138.7500	138.7400	138.7500	+8.061%	4	34	-78.148%
2025-11-12	128.4000	128.4000	128.4000	128.4000	-5.435%	5	25	-76.386%
2025-11-06	129.8600	137.2800	129.8600	135.7800	+7.480%	37	25	-77.670%
2025-11-05	126.1200	126.3300	126.1200	126.3300	+6.285%	2	12	-75.999%
2025-10-29	118.8600	118.8600	118.8600	118.8600	-4.230%	2	11	-74.491%
2025-10-27	124.0800	124.1100	124.0800	124.1100	-10.789%	10	1	-75.570%
2025-10-21	139.1200	139.1200	139.1200	139.1200	+0.520%	1	1	-78.206%
2025-10-20	138.0700	138.4000	138.0100	138.4000	0.000%	4	1	-78.092%