Dark

QQQ20260918P250
QQQ Sep 18 2026 250.00 Put (QQQ260918P00250000)
option OPRA

Inactive

Jul 24, 2026

0.0300-50.000%(-0.0300)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0500	0.1200	0.0300	0.0300	-50.000%	127	2,812	0.000%
2026-07-17	0.0600	0.0700	0.0600	0.0600	+50.000%	600	2,833	-50.000%
2026-07-16	0.0400	0.0400	0.0400	0.0400	0.000%	10	3,099	-25.000%
2026-07-10	0.0400	0.0400	0.0400	0.0400	-20.000%	129	3,099	-25.000%
2026-07-09	0.1000	0.1000	0.0500	0.0500	-16.667%	52	2,984	-40.000%
2026-07-06	0.0600	0.0600	0.0600	0.0600	-14.286%	20	2,982	-50.000%
2026-06-30	0.0700	0.0800	0.0700	0.0700	-36.364%	400	2,978	-57.143%
2026-06-26	0.1100	0.1100	0.1100	0.1100	-26.667%	5	2,638	-72.727%
2026-06-23	0.1300	0.1500	0.1300	0.1500	+50.000%	20	2,643	-80.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-44.444%	3	2,638	-70.000%
2026-06-09	0.1800	0.1900	0.1800	0.1800	+28.571%	52	2,638	-83.333%
2026-06-08	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,593	-78.571%
2026-06-05	0.1200	0.1500	0.1200	0.1500	+36.364%	31	2,592	-80.000%
2026-06-03	0.1200	0.1200	0.1100	0.1100	-8.333%	100	2,582	-72.727%
2026-05-28	0.1300	0.1300	0.1200	0.1200	0.000%	19	2,510	-75.000%
2026-05-27	0.1200	0.1200	0.1200	0.1200	+9.091%	41	2,520	-75.000%
2026-05-26	0.1200	0.1200	0.1100	0.1100	-21.429%	11	2,561	-72.727%
2026-05-22	0.1400	0.1400	0.1400	0.1400	-22.222%	10	2,561	-78.571%
2026-05-21	0.1800	0.1800	0.1800	0.1800	-14.286%	100	2,551	-83.333%
2026-05-19	0.2200	0.2200	0.2100	0.2100	0.000%	28	2,551	-85.714%
2026-05-18	0.2100	0.2200	0.2100	0.2100	+5.000%	18	2,435	-85.714%
2026-05-15	0.1900	0.2000	0.1900	0.2000	+5.263%	8	2,435	-85.000%
2026-05-14	0.2000	0.2000	0.1900	0.1900	-17.391%	18	2,437	-84.211%
2026-05-12	0.2400	0.2400	0.2300	0.2300	+15.000%	40	2,452	-86.957%
2026-05-11	0.2400	0.2400	0.2000	0.2000	-13.043%	32	2,452	-85.000%
2026-05-08	0.2400	0.2400	0.2200	0.2300	-11.538%	8	2,402	-86.957%
2026-05-07	0.2600	0.2600	0.2600	0.2600	0.000%	1	2,398	-88.462%
2026-05-05	0.2600	0.2600	0.2600	0.2600	-7.143%	1	2,398	-88.462%
2026-05-04	0.2800	0.2800	0.2800	0.2800	+12.000%	3	2,397	-89.286%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,394	-88.000%
2026-04-24	0.2900	0.3000	0.2900	0.3000	0.000%	2	2,395	-90.000%
2026-04-23	0.3000	0.3000	0.3000	0.3000	+3.448%	3	2,393	-90.000%
2026-04-22	0.2900	0.2900	0.2900	0.2900	-9.375%	12	2,393	-89.655%
2026-04-21	0.2900	0.3200	0.2900	0.3200	-8.571%	5	2,405	-90.625%
2026-04-16	0.3500	0.3500	0.3500	0.3500	-18.605%	1	2,405	-91.429%
2026-04-13	0.4600	0.4600	0.4200	0.4300	-14.000%	102	2,404	-93.023%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-36.709%	1	2,344	-94.000%
2026-04-07	0.7200	0.7900	0.7200	0.7900	+16.176%	6	2,345	-96.203%
2026-04-06	0.6700	0.6800	0.6700	0.6800	-12.821%	8	2,339	-95.588%
2026-04-02	0.7900	0.8500	0.7800	0.7800	+2.632%	14	2,333	-96.154%
2026-04-01	0.7600	0.7600	0.7600	0.7600	-23.232%	4	2,333	-96.053%
2026-03-31	1.0100	1.0100	0.9900	0.9900	-16.102%	39	2,329	-96.970%
2026-03-30	1.1300	1.1800	1.0700	1.1800	0.000%	57	2,316	-97.458%
2026-03-27	1.1900	1.1900	1.1800	1.1800	+18.000%	2	2,265	-97.458%
2026-03-26	1.0100	1.0100	1.0000	1.0000	+8.696%	14	2,263	-97.000%
2026-03-24	0.9200	0.9200	0.9200	0.9200	0.000%	1	2,249	-96.739%
2026-03-20	0.9200	0.9200	0.9200	0.9200	+8.235%	2	2,248	-96.739%
2026-03-19	0.9200	0.9200	0.8500	0.8500	+16.438%	2	2,246	-96.471%
2026-03-18	0.7300	0.7300	0.7300	0.7300	-7.595%	1	2,237	-95.890%
2026-03-16	0.7900	0.7900	0.7900	0.7900	-5.952%	1	2,237	-96.203%
2026-03-13	0.8400	0.8400	0.8400	0.8400	+16.667%	5	2,236	-96.429%
2026-03-10	0.7800	0.7800	0.7200	0.7200	-31.429%	2	2,231	-95.833%
2026-03-09	1.0000	1.0500	1.0000	1.0500	+10.526%	3	2,229	-97.143%
2026-03-06	0.7800	0.9600	0.7800	0.9500	+35.714%	259	2,229	-96.842%
2026-02-27	0.7000	0.7000	0.7000	0.7000	+2.941%	1	2,220	-95.714%
2026-02-26	0.6800	0.6800	0.6800	0.6800	-6.849%	1	2,219	-95.588%
2026-02-19	0.7300	0.7300	0.7300	0.7300	-9.877%	1	2,218	-95.890%
2026-02-12	0.8100	0.8100	0.8100	0.8100	+14.085%	10	2,218	-96.296%
2026-02-09	0.7100	0.7100	0.7100	0.7100	-11.250%	3	2,208	-95.775%
2026-02-06	0.8000	0.8000	0.8000	0.8000	-9.091%	1	2,207	-96.250%
2026-02-05	0.7700	0.8800	0.7700	0.8800	+12.821%	67	2,206	-96.591%
2026-02-04	0.7800	0.7800	0.7800	0.7800	+4.000%	2	2,206	-96.154%
2026-02-03	0.6800	0.7500	0.6500	0.7500	+8.696%	12	2,206	-96.000%
2026-02-02	0.6900	0.6900	0.6900	0.6900	+2.985%	10	2,203	-95.652%
2026-01-30	0.7100	0.7100	0.6000	0.6700	+1.515%	3	2,203	-95.522%
2026-01-29	0.6600	0.6600	0.6600	0.6600	+13.793%	1	2,203	-95.455%
2026-01-27	0.5800	0.5800	0.5800	0.5800	-9.375%	1	2,203	-94.828%
2026-01-26	0.6400	0.6400	0.6400	0.6400	-5.882%	1	2,202	-95.313%
2026-01-21	0.6800	0.6800	0.6800	0.6800	-13.924%	1	2,201	-95.588%
2026-01-20	0.7900	0.7900	0.7900	0.7900	+9.722%	212	2,200	-96.203%
2026-01-16	0.6600	0.7200	0.6600	0.7200	+4.348%	19	2,172	-95.833%
2026-01-15	0.6700	0.6900	0.6700	0.6900	-5.479%	2	2,172	-95.652%
2026-01-14	0.7500	0.7500	0.7300	0.7300	+2.817%	3	2,171	-95.890%
2026-01-08	0.7100	0.7100	0.7100	0.7100	+2.899%	1	2,170	-95.775%
2026-01-06	0.7100	0.7200	0.6800	0.6900	-4.167%	5	2,170	-95.652%
2026-01-05	0.7200	0.7200	0.7200	0.7200	-4.000%	1	2,168	-95.833%
2025-12-24	0.7500	0.7500	0.7500	0.7500	-7.407%	1	2,168	-96.000%
2025-12-22	0.8100	0.8100	0.8100	0.8100	-18.182%	1	2,167	-96.296%
2025-12-09	0.9900	0.9900	0.9900	0.9900	+2.062%	5	2,167	-96.970%
2025-12-08	0.9700	0.9700	0.9700	0.9700	-2.020%	1	2,170	-96.907%
2025-12-05	1.0000	1.0000	0.9900	0.9900	-26.667%	11	2,169	-96.970%
2025-11-24	1.3500	1.3500	1.3500	1.3500	-4.255%	8	2,162	-97.778%
2025-11-19	1.4100	1.4100	1.4100	1.4100	+2.174%	5	2,170	-97.872%
2025-11-18	1.4300	1.4600	1.3800	1.3800	+27.778%	28	2,165	-97.826%
2025-10-28	1.0800	1.0800	1.0800	1.0800	-6.087%	1	2,157	-97.222%
2025-10-24	1.1400	1.1500	1.1400	1.1500	-11.538%	15	2,156	-97.391%
2025-10-23	1.3000	1.3000	1.3000	1.3000	-0.763%	10	2,162	-97.692%
2025-10-22	1.3100	1.3100	1.3100	1.3100	+1.550%	1	2,152	-97.710%
2025-10-20	1.2500	1.2900	1.2500	1.2900	-16.774%	2	2,151	-97.674%
2025-10-17	1.5500	1.5500	1.5500	1.5500	+12.319%	13	2,151	-98.065%
2025-10-16	1.3700	1.3800	1.3700	1.3800	-1.429%	22	2,164	-97.826%
2025-10-15	1.4200	1.4200	1.4000	1.4000	-3.448%	8	2,168	-97.857%
2025-10-14	1.4500	1.4500	1.4500	1.4500	+22.881%	11	2,160	-97.931%
2025-10-10	1.1800	1.1800	1.1800	1.1800	-0.840%	103	2,149	-97.458%
2025-10-09	1.1900	1.1900	1.1900	1.1900	+1.709%	6	2,046	-97.479%
2025-10-08	1.1700	1.1700	1.1700	1.1700	-2.500%	1	2,040	-97.436%
2025-10-07	1.1600	1.2000	1.1600	1.2000	+1.695%	3	2,039	-97.500%
2025-10-06	1.1800	1.1800	1.1800	1.1800	-1.667%	30	2,039	-97.458%
2025-10-02	1.2200	1.2200	1.2000	1.2000	-0.826%	2	2,056	-97.500%
2025-09-29	1.2200	1.2200	1.2100	1.2100	-5.469%	2	2,055	-97.521%
2025-09-23	1.2500	1.2900	1.2500	1.2800	-0.775%	32	2,055	-97.656%
2025-09-22	1.2900	1.2900	1.2900	1.2900	+5.738%	1	2,054	-97.674%
2025-09-18	1.2200	1.2200	1.2200	1.2200	-11.594%	2	2,054	-97.541%
2025-09-17	1.3200	1.3800	1.3200	1.3800	-2.128%	7	2,052	-97.826%
2025-09-04	1.4400	1.4400	1.4100	1.4100	-11.875%	7	2,045	-97.872%
2025-08-14	1.6000	1.6000	1.6000	1.6000	-6.977%	4	2,038	-98.125%
2025-07-25	1.7200	1.7200	1.7200	1.7200	+1.176%	1	2,034	-98.256%
2025-07-24	1.7000	1.7000	1.7000	1.7000	-2.857%	1	2,034	-98.235%
2025-07-21	1.7500	1.7500	1.7500	1.7500	-1.685%	1	2,034	-98.286%
2025-07-14	1.7800	1.7800	1.7800	1.7800	-11.881%	10	2,033	-98.315%
2025-06-30	2.0200	2.0200	2.0200	2.0200	-0.493%	1	2,028	-98.515%
2025-06-27	2.0200	2.0300	2.0200	2.0300	-26.182%	2	2,027	-98.522%
2025-05-30	2.7500	2.7500	2.7500	2.7500	+3.774%	4	2,025	-98.909%
2025-05-28	2.6500	2.6500	2.6500	2.6500	-8.935%	1	2,025	-98.868%
2025-05-22	2.9100	2.9100	2.9100	2.9100	+7.778%	1	2,026	-98.969%
2025-05-20	2.7000	2.7000	2.7000	2.7000	+7.570%	1	2,026	-98.889%
2025-05-13	2.5100	2.5100	2.5100	2.5100	-7.037%	2	2,026	-98.805%
2025-05-12	2.8300	2.8700	2.7000	2.7000	-27.419%	5	2,027	-98.889%
2025-05-09	3.7200	3.7200	3.7200	3.7200	+10.059%	2	2,026	-99.194%
2025-05-08	3.3700	3.3800	3.3700	3.3800	-6.630%	6	2,026	-99.112%
2025-05-06	3.6200	3.6200	3.6200	3.6200	+0.277%	1	2,026	-99.171%
2025-05-05	3.4500	3.6100	3.4500	3.6100	+8.735%	2	2,026	-99.169%
2025-05-02	3.3200	3.3200	3.3200	3.3200	-4.598%	2	2,026	-99.096%
2025-05-01	3.4800	3.4800	3.4800	3.4800	-11.899%	1	2,026	-99.138%
2025-04-30	3.9200	4.0400	3.9200	3.9500	+11.268%	5	2,027	-99.241%
2025-04-29	3.5500	3.5500	3.5500	3.5500	-11.911%	1	2,022	-99.155%
2025-04-23	4.0300	4.0300	4.0300	4.0300	-12.009%	5	2,022	-99.256%
2025-04-22	4.7000	4.7000	4.4800	4.5800	-15.809%	6	2,022	-99.345%
2025-04-21	5.3500	5.4400	5.3500	5.4400	+15.991%	2	2,023	-99.449%
2025-04-15	4.6900	4.6900	4.6900	4.6900	-8.039%	1	2,023	-99.360%
2025-04-10	4.6800	5.1000	4.6800	5.1000	+60.883%	2	2,022	-99.412%
2025-04-09	6.3900	6.7900	2.9900	3.1700	-49.442%	13	2,022	-99.054%
2025-04-07	6.0000	6.2700	6.0000	6.2700	+79.143%	10	2,034	-99.522%
2025-04-03	3.5000	3.5000	3.5000	3.5000	+14.754%	20	2,024	-99.143%
2025-03-31	3.0500	3.0500	3.0500	3.0500	+12.963%	1	2,007	-99.016%
2025-03-26	2.7000	2.7000	2.7000	2.7000	-10.000%	1	2,008	-98.889%
2025-03-12	3.0000	3.0000	3.0000	3.0000	+13.636%	1	2,007	-99.000%
2025-03-05	2.6400	2.6400	2.6400	2.6400	+1.538%	1	2,008	-98.864%
2025-03-03	2.6000	2.6000	2.6000	2.6000	-3.704%	1	2,007	-98.846%
2025-02-27	2.7000	2.7000	2.7000	2.7000	+8.000%	1	2,005	-98.889%
2025-02-25	2.5000	2.5000	2.5000	2.5000	+10.132%	20	2,005	-98.800%
2025-02-19	2.2700	2.2700	2.2700	2.2700	-10.630%	1	2,005	-98.678%
2025-02-04	2.5500	2.5500	2.4700	2.5400	-0.781%	3	2,005	-98.819%
2025-02-03	2.5600	2.5600	2.5600	2.5600	+8.936%	1	2,004	-98.828%
2025-01-23	2.3500	2.3500	2.3500	2.3500	-11.985%	1	2,004	-98.723%
2025-01-02	2.6700	2.6700	2.6700	2.6700	+1.136%	1	2,003	-98.876%
2024-12-30	2.6400	2.6400	2.6400	2.6400	+2.326%	1	2,002	-98.864%
2024-12-24	2.5800	2.5800	2.5800	2.5800	+12.664%	2	2,000	-98.837%
2024-12-05	2.2400	2.2900	2.2300	2.2900	-11.923%	40	2,000	-98.690%
2024-12-04	2.6000	2.6000	2.6000	2.6000	0.000%	2,000	2,000	-98.846%