Dark

QQQ20260918P205
QQQ Sep 18 2026 205.00 Put (QQQ260918P00205000)
option OPRA

EOD

Aug 6, 2026

0.0100-50.000%(-0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0100	0.0100	0.0100	0.0100	-50.000%	80	4,748	0.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	2	4,668	-50.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	-50.000%	10	4,669	-50.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	0.000%	5	4,659	-75.000%
2026-07-23	0.0300	0.0400	0.0300	0.0400	+33.333%	30	4,679	-75.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	+50.000%	5	4,669	-66.667%
2026-07-20	0.0200	0.0200	0.0200	0.0200	-50.000%	3	4,669	-50.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	+33.333%	15	4,669	-75.000%
2026-07-14	0.0300	0.0300	0.0300	0.0300	+50.000%	631	4,654	-66.667%
2026-07-13	0.0200	0.0200	0.0200	0.0200	0.000%	6	4,798	-50.000%
2026-07-10	0.0300	0.0300	0.0200	0.0200	-50.000%	6	4,804	-50.000%
2026-07-09	0.0400	0.0400	0.0400	0.0400	0.000%	15	4,800	-75.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	+33.333%	35	4,800	-75.000%
2026-07-06	0.0500	0.0600	0.0200	0.0300	-40.000%	864	4,765	-66.667%
2026-07-02	0.0500	0.0600	0.0500	0.0500	+66.667%	280	3,704	-80.000%
2026-07-01	0.0400	0.0400	0.0300	0.0300	-40.000%	6	3,704	-66.667%
2026-06-30	0.0500	0.0500	0.0500	0.0500	+66.667%	5	3,700	-80.000%
2026-06-29	0.0600	0.0600	0.0300	0.0300	-25.000%	130	3,700	-66.667%
2026-06-26	0.0500	0.0500	0.0400	0.0400	-33.333%	22	3,717	-75.000%
2026-06-24	0.0700	0.0700	0.0600	0.0600	-14.286%	200	3,717	-83.333%
2026-06-23	0.0500	0.0800	0.0500	0.0700	+75.000%	112	3,667	-85.714%
2026-06-22	0.0300	0.0400	0.0300	0.0400	-42.857%	22	3,565	-75.000%
2026-06-17	0.0500	0.0700	0.0500	0.0700	+40.000%	103	3,454	-85.714%
2026-06-16	0.0400	0.0500	0.0400	0.0500	-16.667%	3	3,454	-80.000%
2026-06-15	0.0500	0.0600	0.0500	0.0600	-45.455%	2	3,449	-83.333%
2026-06-10	0.1100	0.1100	0.1100	0.1100	-38.889%	1	3,449	-90.909%
2026-06-08	0.1800	0.1800	0.1800	0.1800	+200.000%	7	3,449	-94.444%
2026-06-04	0.0600	0.0700	0.0600	0.0600	-50.000%	105	3,442	-83.333%
2026-06-03	0.1200	0.1200	0.1200	0.1200	+50.000%	2	3,337	-91.667%
2026-06-02	0.0800	0.0800	0.0800	0.0800	+60.000%	5	3,337	-87.500%
2026-06-01	0.0600	0.0600	0.0500	0.0500	-28.571%	10	3,332	-80.000%
2026-05-29	0.0700	0.0700	0.0700	0.0700	+16.667%	4	3,322	-85.714%
2026-05-28	0.0600	0.0600	0.0600	0.0600	0.000%	5	3,322	-83.333%
2026-05-27	0.0900	0.0900	0.0500	0.0600	-14.286%	8	3,322	-83.333%
2026-05-26	0.0700	0.0700	0.0700	0.0700	0.000%	81	3,316	-85.714%
2026-05-22	0.0600	0.0700	0.0600	0.0700	-22.222%	14	3,305	-85.714%
2026-05-21	0.0900	0.0900	0.0900	0.0900	0.000%	97	3,304	-88.889%
2026-05-20	0.1000	0.1100	0.0900	0.0900	-10.000%	524	3,304	-88.889%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	711	2,531	-90.000%
2026-05-18	0.1200	0.1200	0.1000	0.1000	-9.091%	6	2,531	-90.000%
2026-05-15	0.1100	0.1100	0.1100	0.1100	+10.000%	3	2,531	-90.909%
2026-05-14	0.1100	0.1100	0.1000	0.1000	-9.091%	16	2,531	-90.000%
2026-05-13	0.1100	0.1100	0.1100	0.1100	-21.429%	104	2,528	-90.909%
2026-05-12	0.1400	0.1400	0.1400	0.1400	+7.692%	3	2,528	-92.857%
2026-05-11	0.0900	0.1300	0.0900	0.1300	+8.333%	153	2,528	-92.308%
2026-05-08	0.1100	0.1200	0.1000	0.1200	+9.091%	182	2,450	-91.667%
2026-05-07	0.0600	0.1100	0.0600	0.1100	-15.385%	10	2,330	-90.909%
2026-05-06	0.1200	0.1300	0.1200	0.1300	-7.143%	2	2,338	-92.308%
2026-05-05	0.1400	0.1400	0.1400	0.1400	-6.667%	2	2,337	-92.857%
2026-05-04	0.1300	0.1500	0.1300	0.1500	+7.143%	16	2,335	-93.333%
2026-05-01	0.1500	0.1500	0.1400	0.1400	-6.667%	3	2,333	-92.857%
2026-04-30	0.1800	0.1800	0.1500	0.1500	-25.000%	6	2,333	-93.333%
2026-04-29	0.2000	0.2000	0.2000	0.2000	+33.333%	1	2,328	-95.000%
2026-04-28	0.1800	0.1800	0.1500	0.1500	-11.765%	366	2,328	-93.333%
2026-04-27	0.1700	0.1700	0.1700	0.1700	+13.333%	1	1,989	-94.118%
2026-04-24	0.1500	0.1500	0.1500	0.1500	-16.667%	101	1,988	-93.333%
2026-04-23	0.1800	0.1800	0.1800	0.1800	+12.500%	278	1,888	-94.444%
2026-04-22	0.1700	0.1700	0.1600	0.1600	0.000%	20	1,686	-93.750%
2026-04-20	0.1700	0.1700	0.1500	0.1600	0.000%	6	1,687	-93.750%
2026-04-17	0.1800	0.1800	0.1600	0.1600	-15.789%	108	1,686	-93.750%
2026-04-16	0.2000	0.2000	0.1900	0.1900	-5.000%	103	1,586	-94.737%
2026-04-15	0.1700	0.2000	0.1700	0.2000	-9.091%	3	1,533	-95.000%
2026-04-14	0.2200	0.2200	0.2200	0.2200	-8.333%	20	1,532	-95.455%
2026-04-13	0.2400	0.2400	0.2400	0.2400	-27.273%	10	1,516	-95.833%
2026-04-09	0.3300	0.3300	0.3300	0.3300	+10.000%	3	1,516	-96.970%
2026-04-08	0.3000	0.3100	0.3000	0.3000	-18.919%	358	1,513	-96.667%
2026-04-07	0.4200	0.4200	0.3700	0.3700	+2.778%	23	1,677	-97.297%
2026-04-06	0.3800	0.3800	0.3600	0.3600	-14.286%	248	1,654	-97.222%
2026-04-02	0.4200	0.4200	0.4200	0.4200	0.000%	2	1,417	-97.619%
2026-04-01	0.4400	0.4400	0.4200	0.4200	-16.000%	45	1,417	-97.619%
2026-03-31	0.5600	0.5800	0.5000	0.5000	-24.242%	343	1,436	-98.000%
2026-03-30	0.6200	0.6600	0.6100	0.6600	+1.538%	10	1,147	-98.485%
2026-03-27	0.6100	0.6500	0.6000	0.6500	+20.370%	21	1,140	-98.462%
2026-03-26	0.4700	0.5500	0.4700	0.5400	+20.000%	90	1,120	-98.148%
2026-03-25	0.4700	0.4700	0.4500	0.4500	-10.000%	89	1,050	-97.778%
2026-03-24	0.4900	0.5000	0.4900	0.5000	+11.111%	100	961	-98.000%
2026-03-23	0.4700	0.4700	0.3900	0.4500	-18.182%	155	861	-97.778%
2026-03-20	0.4800	0.5500	0.4800	0.5500	+10.000%	66	880	-98.182%
2026-03-19	0.4900	0.5000	0.4900	0.5000	+38.889%	43	814	-98.000%
2026-03-17	0.3900	0.3900	0.3600	0.3600	-14.286%	6	781	-97.222%
2026-03-16	0.4200	0.4200	0.4200	0.4200	-16.000%	2	778	-97.619%
2026-03-13	0.5000	0.5000	0.5000	0.5000	+13.636%	1	776	-98.000%
2026-03-12	0.4400	0.4400	0.4400	0.4400	+18.919%	4	776	-97.727%
2026-03-10	0.3600	0.3800	0.3600	0.3700	-27.451%	10	774	-97.297%
2026-03-09	0.5500	0.5500	0.5100	0.5100	+10.870%	3	764	-98.039%
2026-03-06	0.4500	0.4600	0.4400	0.4600	+31.429%	30	774	-97.826%
2026-03-04	0.3500	0.3500	0.3500	0.3500	-18.605%	1	774	-97.143%
2026-03-03	0.4300	0.4300	0.4300	0.4300	+10.256%	3	775	-97.674%
2026-02-27	0.3900	0.3900	0.3900	0.3900	+5.405%	2	772	-97.436%
2026-02-26	0.3700	0.3700	0.3700	0.3700	0.000%	2	770	-97.297%
2026-02-25	0.3400	0.3700	0.3400	0.3700	-13.953%	137	712	-97.297%
2026-02-23	0.4300	0.4300	0.4300	0.4300	+10.256%	1	712	-97.674%
2026-02-18	0.3900	0.3900	0.3900	0.3900	-18.750%	1	712	-97.436%
2026-02-17	0.4800	0.4800	0.4800	0.4800	+9.091%	1	712	-97.917%
2026-02-12	0.4300	0.4400	0.4300	0.4400	+10.000%	69	711	-97.727%
2026-02-10	0.4000	0.4000	0.4000	0.4000	0.000%	1	671	-97.500%
2026-02-09	0.5500	0.5500	0.4000	0.4000	-4.762%	14	670	-97.500%
2026-02-06	0.4800	0.4800	0.4200	0.4200	-10.638%	12	656	-97.619%
2026-02-04	0.4600	0.5000	0.4600	0.4700	+17.500%	184	659	-97.872%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-2.439%	2	493	-97.500%
2026-01-30	0.4100	0.4100	0.4100	0.4100	0.000%	135	492	-97.561%
2026-01-29	0.4100	0.4100	0.4100	0.4100	+17.143%	10	363	-97.561%
2026-01-27	0.3100	0.3500	0.3100	0.3500	-2.778%	14	360	-97.143%
2026-01-26	0.3600	0.3600	0.3600	0.3600	+20.000%	44	346	-97.222%
2026-01-23	0.3700	0.3700	0.3000	0.3000	-23.077%	2	346	-96.667%
2026-01-20	0.4800	0.4800	0.3900	0.3900	+5.405%	2	347	-97.436%
2026-01-16	0.3700	0.3700	0.3700	0.3700	+5.714%	5	346	-97.297%
2026-01-15	0.3800	0.4100	0.3500	0.3500	-22.222%	3	346	-97.143%
2026-01-14	0.4400	0.4500	0.4400	0.4500	+40.625%	4	346	-97.778%
2026-01-13	0.4100	0.4100	0.3200	0.3200	-8.571%	2	346	-96.875%
2026-01-09	0.4200	0.4200	0.3200	0.3500	-10.256%	3	347	-97.143%
2026-01-07	0.3900	0.3900	0.3900	0.3900	-4.878%	1	345	-97.436%
2026-01-06	0.4100	0.4100	0.4100	0.4100	-4.651%	1	345	-97.561%
2025-12-30	0.4000	0.4600	0.4000	0.4300	-6.522%	12	345	-97.674%
2025-12-29	0.4700	0.4900	0.4400	0.4600	+6.977%	265	348	-97.826%
2025-12-26	0.4300	0.4300	0.4300	0.4300	0.000%	1	290	-97.674%
2025-12-23	0.5000	0.5000	0.4300	0.4300	-10.417%	2	290	-97.674%
2025-12-22	0.5100	0.5100	0.4800	0.4800	-28.358%	21	291	-97.917%
2025-12-15	0.6700	0.6700	0.6700	0.6700	+11.667%	2	271	-98.507%
2025-12-12	0.6000	0.6000	0.6000	0.6000	-1.639%	5	271	-98.333%
2025-12-09	0.6100	0.6100	0.6100	0.6100	+8.929%	2	271	-98.361%
2025-12-08	0.5600	0.5600	0.5600	0.5600	-12.500%	10	273	-98.214%
2025-12-04	0.6300	0.6400	0.6300	0.6400	-3.030%	4	263	-98.438%
2025-12-03	0.6400	0.6600	0.6400	0.6600	+3.125%	4	261	-98.485%
2025-12-02	0.5900	0.6400	0.5900	0.6400	+3.226%	2	261	-98.438%
2025-12-01	0.6200	0.6200	0.6200	0.6200	-24.390%	10	261	-98.387%
2025-11-24	0.8200	0.8200	0.8200	0.8200	-1.205%	1	261	-98.780%
2025-11-20	0.7400	0.8300	0.7400	0.8300	+6.410%	13	260	-98.795%
2025-11-18	0.7800	0.8000	0.7800	0.7800	0.000%	14	261	-98.718%
2025-11-13	0.7800	0.7800	0.7800	0.7800	+8.333%	1	260	-98.718%
2025-11-05	0.7200	0.7200	0.7200	0.7200	-6.494%	1	260	-98.611%
2025-11-04	0.7700	0.7700	0.7700	0.7700	+35.088%	1	260	-98.701%
2025-10-28	0.5700	0.5700	0.5700	0.5700	-6.557%	6	260	-98.246%
2025-10-27	0.6100	0.6100	0.6100	0.6100	-8.955%	1	260	-98.361%
2025-10-24	0.6800	0.6800	0.6400	0.6700	-22.093%	102	260	-98.507%
2025-10-22	0.8300	0.8600	0.8300	0.8600	+22.857%	3	260	-98.837%
2025-10-21	0.7600	0.7600	0.7000	0.7000	-7.895%	6	260	-98.571%
2025-10-20	0.7200	0.7800	0.7200	0.7600	-12.644%	4	265	-98.684%
2025-10-16	0.8700	0.8700	0.8700	0.8700	+31.818%	1	264	-98.851%
2025-10-09	0.6300	0.6600	0.6300	0.6600	+4.762%	10	264	-98.485%
2025-10-08	0.6300	0.6300	0.6300	0.6300	-3.077%	2	254	-98.413%
2025-10-07	0.5900	0.6500	0.5900	0.6500	+6.557%	3	253	-98.462%
2025-10-06	0.6100	0.6100	0.6100	0.6100	-6.154%	1	253	-98.361%
2025-10-03	0.6900	0.7100	0.6400	0.6500	-5.797%	28	252	-98.462%
2025-09-30	0.6900	0.6900	0.6900	0.6900	-4.167%	1	256	-98.551%
2025-09-25	0.7200	0.7200	0.7200	0.7200	-2.703%	1	256	-98.611%
2025-09-24	0.7300	0.7400	0.7300	0.7400	+7.246%	2	257	-98.649%
2025-09-23	0.6900	0.6900	0.6900	0.6900	+1.471%	2	256	-98.551%
2025-09-22	0.6800	0.6800	0.6800	0.6800	-15.000%	1	254	-98.529%
2025-09-05	0.8000	0.8000	0.8000	0.8000	+5.263%	18	253	-98.750%
2025-08-28	0.8000	0.8000	0.7600	0.7600	-11.628%	18	235	-98.684%
2025-08-27	0.8600	0.8600	0.8200	0.8600	+13.158%	3	235	-98.837%
2025-08-26	0.8800	0.8900	0.7600	0.7600	-11.628%	28	233	-98.684%
2025-08-25	0.9000	0.9000	0.8600	0.8600	+1.176%	5	205	-98.837%
2025-08-22	0.9300	0.9300	0.8100	0.8500	-10.526%	4	208	-98.824%
2025-08-20	0.9500	0.9500	0.9500	0.9500	+5.556%	100	209	-98.947%
2025-08-18	0.9000	0.9000	0.9000	0.9000	+3.448%	10	109	-98.889%
2025-08-15	0.8700	0.8700	0.8700	0.8700	-3.333%	3	105	-98.851%
2025-08-13	0.9000	0.9000	0.9000	0.9000	0.000%	1	102	-98.889%
2025-08-12	0.9000	0.9000	0.9000	0.9000	-4.255%	1	102	-98.889%
2025-08-07	0.9400	0.9400	0.9400	0.9400	-6.000%	1	102	-98.936%
2025-08-06	1.0000	1.0000	1.0000	1.0000	+1.010%	11	102	-99.000%
2025-08-05	0.9900	0.9900	0.9900	0.9900	+4.211%	1	91	-98.990%
2025-07-29	0.8800	0.9500	0.8800	0.9500	0.000%	25	90	-98.947%
2025-07-24	0.9500	0.9500	0.9500	0.9500	-24.603%	50	70	-98.947%
2025-06-27	1.2600	1.2600	1.2600	1.2600	-14.865%	5	20	-99.206%
2025-06-23	1.4800	1.4800	1.4800	1.4800	-5.128%	6	15	-99.324%
2025-06-13	1.5600	1.5600	1.5600	1.5600	+11.429%	2	9	-99.359%
2025-06-05	1.4000	1.4000	1.4000	1.4000	0.000%	1	9	-99.286%
2025-06-04	1.4800	1.4800	1.4000	1.4000	-20.455%	2	9	-99.286%
2025-05-23	1.7400	1.7600	1.7400	1.7600	+11.392%	4	9	-99.432%
2025-05-21	1.6200	1.6200	1.5800	1.5800	+3.947%	2	9	-99.367%
2025-05-14	1.5200	1.5200	1.5200	1.5200	-25.123%	5	9	-99.342%
2025-05-08	2.0300	2.0300	2.0300	2.0300	-1.932%	1	4	-99.507%
2025-04-29	2.0600	2.0700	2.0600	2.0700	-23.616%	2	4	-99.517%
2025-04-22	2.7900	2.8000	2.7000	2.7100	+6.275%	6	4	-99.631%
2025-04-14	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-99.608%