Dark

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

EOD

Aug 6, 2026

52.61+3.157%(+1.61)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	54.0500	54.0500	52.6100	52.6100	+3.157%	7	7,802	0.000%
2026-08-05	50.6200	51.6600	50.0000	51.0000	-1.734%	14	7,800	+3.157%
2026-08-04	56.9600	56.9600	51.9000	51.9000	-16.960%	12	7,793	+1.368%
2026-08-03	70.0000	70.2000	62.5000	62.5000	-10.523%	1,605	7,787	-15.824%
2026-07-31	68.5500	71.5000	67.0500	69.8500	-7.262%	6	8,518	-24.681%
2026-07-30	77.9000	78.9800	74.4500	75.3200	-13.226%	978	8,766	-30.151%
2026-07-29	80.9400	90.3900	78.0000	86.8000	+6.464%	2,304	9,210	-39.389%
2026-07-28	85.8500	85.8500	81.5300	81.5300	+5.952%	6	8,456	-35.472%
2026-07-27	76.3100	80.2300	76.3100	76.9500	+0.588%	9	8,452	-31.631%
2026-07-24	76.8400	77.1500	72.2300	76.5000	+9.348%	27	8,449	-31.229%
2026-07-23	69.0000	69.9600	67.3400	69.9600	+13.756%	1,547	8,832	-24.800%
2026-07-22	63.4800	63.4800	61.4200	61.5000	+1.990%	7	7,837	-14.455%
2026-07-21	63.2300	63.2300	60.3000	60.3000	-10.428%	1,708	8,209	-12.753%
2026-07-20	63.5600	68.6300	63.5600	67.3200	-1.058%	3,073	9,043	-21.851%
2026-07-17	71.5400	75.0000	67.9100	68.0400	+6.130%	2,102	8,967	-22.678%
2026-07-16	59.4700	64.3100	59.3600	64.1100	+8.404%	4,935	9,003	-17.938%
2026-07-15	61.3100	61.3100	59.1100	59.1400	-1.004%	3,058	6,945	-11.042%
2026-07-13	58.7000	59.7400	58.7000	59.7400	+10.855%	15	6,083	-11.935%
2026-07-10	54.3700	54.3700	53.8900	53.8900	-4.247%	32	6,080	-2.375%
2026-07-09	58.9300	58.9300	56.2800	56.2800	-10.738%	26	6,048	-6.521%
2026-07-08	65.0500	67.5600	62.7000	63.0500	-4.194%	1,578	6,423	-16.558%
2026-07-07	65.8100	65.8100	65.8100	65.8100	+19.264%	1	5,976	-20.058%
2026-07-06	58.3400	58.3400	54.7900	55.1800	-12.413%	645	5,976	-4.657%
2026-07-02	61.5000	64.9300	61.5000	63.0000	+12.782%	19	5,576	-16.492%
2026-07-01	55.9500	56.7600	53.2100	55.8600	+7.589%	19	5,576	-5.818%
2026-06-30	55.5200	55.5200	51.8700	51.9200	-10.126%	103	5,838	+1.329%
2026-06-29	59.2200	59.2800	57.7700	57.7700	-11.694%	3,041	5,770	-8.932%
2026-06-26	70.0000	70.5900	63.9100	65.4200	+2.700%	501	8,323	-19.581%
2026-06-25	58.0000	64.6300	58.0000	63.7000	+3.225%	121	7,948	-17.410%
2026-06-24	62.6500	68.0200	61.7100	61.7100	-5.743%	107	7,901	-14.746%
2026-06-23	65.6500	65.6500	61.3200	65.4700	+22.260%	3,204	7,899	-19.643%
2026-06-22	51.6800	54.5100	49.9800	53.5500	+1.210%	666	4,793	-1.755%
2026-06-18	54.0800	55.8700	52.6300	52.9100	-10.851%	1,572	3,503	-0.567%
2026-06-17	55.4100	61.2200	53.8600	59.3500	+7.246%	12	3,503	-11.356%
2026-06-16	51.0100	55.3500	50.3400	55.3400	+10.261%	45	3,503	-4.933%
2026-06-15	50.8600	51.7200	49.8300	50.1900	-20.207%	3,131	775	+4.822%
2026-06-12	66.3500	66.3500	62.9000	62.9000	-5.442%	16	775	-16.359%
2026-06-11	72.3500	73.3400	66.5200	66.5200	-13.216%	8	775	-20.911%
2026-06-10	73.4800	76.6500	73.4800	76.6500	-3.573%	4	778	-31.363%
2026-06-09	76.5500	79.4900	76.5500	79.4900	+29.758%	2	778	-33.816%
2026-06-08	59.4600	61.3000	59.4600	61.2600	-8.458%	5	779	-14.120%
2026-06-05	57.7900	67.2300	57.7900	66.9200	+32.830%	21	776	-21.384%
2026-06-04	51.9100	51.9100	50.0200	50.3800	+0.820%	275	784	+4.426%
2026-06-03	49.6700	50.9000	49.6700	49.9700	+1.793%	210	568	+5.283%
2026-06-02	49.4000	49.5000	49.0900	49.0900	+0.020%	346	466	+7.171%
2026-06-01	50.6000	50.6000	48.9600	49.0800	-3.765%	17	199	+7.192%
2026-05-29	52.4400	52.4400	51.0000	51.0000	-1.506%	11	213	+3.157%
2026-05-28	52.3500	52.3500	51.6900	51.7800	-7.865%	14	203	+1.603%
2026-05-27	55.2200	56.3000	55.2200	56.2000	+3.690%	3	198	-6.388%
2026-05-26	54.4300	55.0900	54.2000	54.2000	-8.276%	83	198	-2.934%
2026-05-22	57.9700	59.0900	57.9700	59.0900	-4.215%	4	157	-10.966%
2026-05-21	63.2500	63.3100	60.8900	61.6900	-1.233%	101	155	-14.719%
2026-05-20	65.7100	65.7100	62.4600	62.4600	-8.604%	49	155	-15.770%
2026-05-19	68.3500	68.4000	68.3400	68.3400	+4.320%	4	34	-23.017%
2026-05-18	68.2400	68.2400	65.5100	65.5100	+3.852%	3	34	-19.692%
2026-05-15	63.0800	63.0800	63.0800	63.0800	+4.576%	2	34	-16.598%
2026-05-14	61.8200	61.8600	60.3200	60.3200	-11.111%	6	35	-12.782%
2026-05-12	65.5700	69.2400	64.6700	67.8600	+7.766%	30	33	-22.473%
2026-05-11	62.9000	62.9700	62.8200	62.9700	-2.220%	4	33	-16.452%
2026-05-08	64.5700	64.9100	64.4000	64.4000	-11.938%	10	22	-18.307%
2026-05-06	73.1300	73.1300	73.1300	73.1300	-13.147%	1	15	-28.060%
2026-05-04	84.2000	84.2000	84.2000	84.2000	-9.267%	1	15	-37.518%
2026-04-27	92.8000	92.8000	92.8000	92.8000	+0.618%	1	15	-43.308%
2026-04-24	95.1000	95.1000	92.2300	92.2300	-5.763%	4	16	-42.958%
2026-04-23	97.8700	97.8700	97.8700	97.8700	-8.198%	1	15	-46.245%
2026-04-21	106.0000	106.6300	106.0000	106.6100	+1.437%	7	15	-50.652%
2026-04-20	105.3100	105.3100	105.1000	105.1000	-0.038%	5	15	-49.943%
2026-04-17	104.7700	105.1400	104.6600	105.1400	-30.747%	12	15	-49.962%
2026-03-03	151.8200	151.8200	151.8200	151.8200	+6.398%	2	3	-65.347%
2026-02-24	142.6200	142.6900	142.6200	142.6900	-4.363%	4	5	-63.130%
2026-02-23	149.2300	149.2300	149.2000	149.2000	+2.494%	2	5	-64.739%
2026-02-19	147.0500	147.0500	145.5700	145.5700	+2.949%	6	5	-63.859%
2026-02-18	141.4900	141.4900	141.4000	141.4000	-8.080%	2	5	-62.793%
2026-02-17	154.1900	154.1900	153.8100	153.8300	+7.747%	6	5	-65.800%
2026-02-04	136.5000	142.7700	136.5000	142.7700	+15.249%	2	5	-63.151%
2026-02-02	123.8800	123.8800	123.8800	123.8800	+3.233%	1	5	-57.531%
2026-01-27	120.0000	120.0000	120.0000	120.0000	-7.529%	2	5	-56.158%
2026-01-06	128.6000	129.7700	128.6000	129.7700	-7.433%	5	3	-59.459%
2025-12-18	139.5300	140.1900	137.6200	140.1900	-4.930%	39	36	-62.472%
2025-12-17	147.4200	147.4600	147.4200	147.4600	+13.562%	2	19	-64.323%
2025-12-11	129.8500	129.8500	129.8500	129.8500	+1.003%	8	18	-59.484%
2025-12-10	128.8900	128.8900	128.5600	128.5600	+2.308%	10	18	-59.077%
2025-12-08	125.6600	125.6600	125.6600	125.6600	-1.751%	10	18	-58.133%
2025-12-02	127.9100	127.9100	127.9000	127.9000	-12.696%	12	8	-58.866%
2025-11-17	146.5000	146.5000	146.5000	146.5000	-2.333%	4	27	-64.089%
2025-11-14	150.0000	150.0000	150.0000	150.0000	+8.108%	5	29	-64.927%
2025-11-13	138.7400	138.7500	138.7400	138.7500	+8.061%	4	34	-62.083%
2025-11-12	128.4000	128.4000	128.4000	128.4000	-5.435%	5	25	-59.026%
2025-11-06	129.8600	137.2800	129.8600	135.7800	+7.480%	37	25	-61.253%
2025-11-05	126.1200	126.3300	126.1200	126.3300	+6.285%	2	12	-58.355%
2025-10-29	118.8600	118.8600	118.8600	118.8600	-4.230%	2	11	-55.738%
2025-10-27	124.0800	124.1100	124.0800	124.1100	-10.789%	10	1	-57.610%
2025-10-21	139.1200	139.1200	139.1200	139.1200	+0.520%	1	1	-62.184%
2025-10-20	138.0700	138.4000	138.0100	138.4000	0.000%	4	1	-61.987%