Dark

QQQ20260918P270
QQQ Sep 18 2026 270.00 Put (QQQ260918P00270000)
option OPRA

EOD

Aug 4, 2026

0.0300-40.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0300	0.0300	0.0300	0.0300	-40.000%	3	982	0.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	20	982	-40.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-28.571%	40	1,002	-40.000%
2026-07-28	0.0700	0.0700	0.0700	0.0700	-12.500%	20	1,042	-57.143%
2026-07-23	0.0700	0.0800	0.0700	0.0800	+14.286%	401	1,022	-62.500%
2026-07-20	0.0700	0.0700	0.0700	0.0700	-12.500%	25	900	-57.143%
2026-07-17	0.0800	0.0800	0.0800	0.0800	-27.273%	46	875	-62.500%
2026-07-02	0.1100	0.1100	0.1100	0.1100	+10.000%	10	821	-72.727%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-44.444%	10	821	-70.000%
2026-06-24	0.1700	0.1800	0.1700	0.1800	+28.571%	200	811	-83.333%
2026-06-16	0.1400	0.1400	0.1400	0.1400	+7.692%	10	617	-78.571%
2026-06-15	0.1300	0.1300	0.1300	0.1300	-27.778%	6	609	-76.923%
2026-06-12	0.1800	0.1800	0.1800	0.1800	-10.000%	2	609	-83.333%
2026-06-11	0.2500	0.2500	0.2000	0.2000	-31.034%	5	609	-85.000%
2026-06-10	0.2700	0.2900	0.2700	0.2900	-6.452%	30	608	-89.655%
2026-06-09	0.2000	0.4000	0.2000	0.3100	+24.000%	57	615	-90.323%
2026-06-05	0.1500	0.2500	0.1500	0.2500	+92.308%	31	595	-88.000%
2026-06-02	0.1300	0.1300	0.1300	0.1300	0.000%	1	577	-76.923%
2026-06-01	0.1300	0.1300	0.1300	0.1300	-27.778%	10	578	-76.923%
2026-05-27	0.1800	0.1800	0.1800	0.1800	+5.882%	1	578	-83.333%
2026-05-26	0.1700	0.1700	0.1700	0.1700	-39.286%	1	577	-82.353%
2026-05-18	0.2800	0.2800	0.2800	0.2800	-3.448%	10	576	-89.286%
2026-05-12	0.2900	0.2900	0.2900	0.2900	-23.684%	61	576	-89.655%
2026-04-24	0.3800	0.3800	0.3800	0.3800	-15.556%	1	548	-92.105%
2026-04-15	0.4500	0.4500	0.4500	0.4500	-28.571%	50	549	-93.333%
2026-04-13	0.6300	0.6300	0.6300	0.6300	+5.000%	2	516	-95.238%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-9.091%	1	514	-95.000%
2026-04-09	0.6600	0.6600	0.6600	0.6600	-4.348%	1	513	-95.455%
2026-04-08	0.6900	0.6900	0.6900	0.6900	-28.125%	1	512	-95.652%
2026-04-07	0.9600	0.9600	0.9600	0.9600	-2.041%	1	512	-96.875%
2026-04-02	0.9800	0.9800	0.9800	0.9800	-18.333%	500	267	-96.939%
2026-03-31	1.2700	1.2700	1.2000	1.2000	-17.241%	9	267	-97.500%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+18.852%	1	260	-97.931%
2026-03-20	1.0900	1.2200	1.0900	1.2200	+20.792%	144	259	-97.541%
2026-03-18	1.0100	1.0100	1.0100	1.0100	-0.980%	15	155	-97.030%
2026-03-16	1.0400	1.0400	1.0200	1.0200	+6.250%	61	154	-97.059%
2026-03-11	1.0000	1.0000	0.9600	0.9600	-6.796%	2	94	-96.875%
2026-03-10	1.0300	1.0300	1.0300	1.0300	-13.445%	4	92	-97.087%
2026-03-09	1.1900	1.1900	1.1900	1.1900	+19.000%	1	88	-97.479%
2026-03-06	1.0000	1.0000	1.0000	1.0000	+3.093%	1	88	-97.000%
2026-03-05	0.9700	0.9700	0.9700	0.9700	+14.118%	2	89	-96.907%
2026-03-04	0.8500	0.8500	0.8500	0.8500	-16.667%	1	87	-96.471%
2026-03-03	1.0300	1.0300	1.0000	1.0200	+15.909%	4	88	-97.059%
2026-03-02	0.8800	0.8800	0.8800	0.8800	-7.368%	1	87	-96.591%
2026-02-19	0.9500	0.9500	0.9500	0.9500	+15.854%	20	86	-96.842%
2026-02-18	0.9000	0.9000	0.8200	0.8200	-1.205%	6	86	-96.341%
2026-02-09	0.8300	0.8300	0.8300	0.8300	+9.211%	3	88	-96.386%
2026-01-30	0.9100	0.9100	0.7600	0.7600	-23.232%	2	88	-96.053%
2026-01-20	0.9900	0.9900	0.9900	0.9900	+20.732%	10	88	-96.970%
2026-01-15	0.8200	0.8200	0.8200	0.8200	0.000%	2	88	-96.341%
2026-01-12	0.8200	0.8200	0.8200	0.8200	-6.818%	2	88	-96.341%
2026-01-08	0.8800	0.8800	0.8800	0.8800	-5.376%	1	88	-96.591%
2026-01-05	0.9300	0.9300	0.9300	0.9300	-7.000%	3	88	-96.774%
2025-12-22	1.0100	1.0100	1.0000	1.0000	-43.182%	26	86	-97.000%
2025-11-18	1.7600	1.7600	1.7600	1.7600	+7.975%	10	80	-98.295%
2025-11-13	1.6300	1.6300	1.6300	1.6300	+2.516%	10	80	-98.160%
2025-11-12	1.5900	1.5900	1.5900	1.5900	-11.173%	16	80	-98.113%
2025-11-07	1.7900	1.7900	1.7900	1.7900	+11.180%	25	80	-98.324%
2025-11-04	1.6100	1.6100	1.6100	1.6100	+21.053%	28	101	-98.137%
2025-10-27	1.3300	1.4800	1.3100	1.3300	-8.276%	69	55	-97.744%
2025-10-24	1.4100	1.4500	1.4100	1.4500	-10.494%	2	55	-97.931%
2025-10-20	1.5500	1.6200	1.5500	1.6200	-4.142%	2	54	-98.148%
2025-10-13	1.7000	1.7000	1.6900	1.6900	+8.333%	2	53	-98.225%
2025-10-09	1.5100	1.5600	1.5100	1.5600	+3.311%	3	53	-98.077%
2025-10-08	1.4400	1.5100	1.4400	1.5100	-5.625%	2	54	-98.013%
2025-10-07	1.4700	1.6000	1.4700	1.6000	+3.896%	3	52	-98.125%
2025-10-01	1.5400	1.5400	1.5400	1.5400	-4.348%	10	52	-98.052%
2025-09-23	1.6100	1.6100	1.6100	1.6100	-1.829%	3	45	-98.137%
2025-09-15	1.6300	1.6400	1.6300	1.6400	-23.005%	7	42	-98.171%
2025-08-21	2.1300	2.1300	2.1300	2.1300	+6.500%	4	40	-98.592%
2025-08-11	2.0000	2.0000	2.0000	2.0000	-5.213%	20	40	-98.500%
2025-07-24	2.1100	2.1100	2.1100	2.1100	-10.970%	1	20	-98.578%
2025-07-16	2.3700	2.3700	2.3700	2.3700	+1.282%	5	20	-98.734%
2025-07-01	2.3400	2.3700	2.3400	2.3400	-26.183%	10	24	-98.718%
2025-06-03	3.1200	3.1700	3.1200	3.1700	-26.279%	2	15	-99.054%
2025-05-08	4.3000	4.3000	4.3000	4.3000	-23.488%	1	16	-99.302%
2025-04-15	5.4500	5.6200	5.4500	5.6200	+2.182%	17	17	-99.466%
2025-04-04	5.5000	5.5000	5.5000	5.5000	+75.719%	2	2	-99.455%
2025-02-27	3.1300	3.1300	3.1300	3.1300	+4.333%	1	1	-99.042%
2025-02-26	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-99.000%