Dark

QQQ20260918P300
QQQ Sep 18 2026 300.00 Put (QQQ260918P00300000)
option OPRA

EOD

Aug 5, 2026

0.0200-50.000%(-0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0200	0.0200	0.0200	-50.000%	40	3,209	0.000%
2026-08-04	0.0500	0.0500	0.0300	0.0400	-20.000%	104	3,209	-50.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-16.667%	62	3,212	-60.000%
2026-07-31	0.0600	0.0600	0.0600	0.0600	-25.000%	165	3,274	-66.667%
2026-07-29	0.0800	0.0900	0.0700	0.0800	-11.111%	37	3,274	-75.000%
2026-07-28	0.0900	0.0900	0.0900	0.0900	-10.000%	20	3,237	-77.778%
2026-07-27	0.1000	0.1000	0.0900	0.1000	+11.111%	75	3,217	-80.000%
2026-07-24	0.0900	0.1000	0.0800	0.0900	-10.000%	61	3,157	-77.778%
2026-07-23	0.1000	0.1000	0.1000	0.1000	+25.000%	2	3,117	-80.000%
2026-07-22	0.0800	0.0800	0.0800	0.0800	0.000%	50	3,117	-75.000%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-20.000%	250	3,092	-75.000%
2026-07-20	0.0900	0.1000	0.0900	0.1000	-16.667%	35	3,092	-80.000%
2026-07-17	0.1000	0.1200	0.1000	0.1200	+50.000%	5	3,057	-83.333%
2026-07-16	0.0700	0.0800	0.0700	0.0800	0.000%	75	3,058	-75.000%
2026-07-15	0.0800	0.0800	0.0600	0.0800	0.000%	13	2,997	-75.000%
2026-07-14	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,994	-75.000%
2026-07-13	0.0800	0.0800	0.0800	0.0800	-27.273%	2	2,994	-75.000%
2026-07-10	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,992	-81.818%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-31.250%	9	2,992	-81.818%
2026-07-02	0.1300	0.1700	0.1300	0.1600	+23.077%	230	2,771	-87.500%
2026-07-01	0.1300	0.1300	0.1300	0.1300	-13.333%	10	2,771	-84.615%
2026-06-30	0.1500	0.1500	0.1300	0.1500	-25.000%	220	2,771	-86.667%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-9.091%	5	2,564	-90.000%
2026-06-26	0.2400	0.2400	0.2200	0.2200	0.000%	15	2,564	-90.909%
2026-06-24	0.2500	0.2500	0.2200	0.2200	-21.429%	37	2,564	-90.909%
2026-06-23	0.2700	0.2800	0.2700	0.2800	+21.739%	12	2,531	-92.857%
2026-06-17	0.2200	0.2300	0.2200	0.2300	0.000%	25	2,520	-91.304%
2026-06-16	0.1600	0.2300	0.1600	0.2300	+27.778%	72	2,520	-91.304%
2026-06-15	0.1800	0.1800	0.1800	0.1800	-33.333%	3	2,467	-88.889%
2026-06-12	0.2800	0.2800	0.2700	0.2700	-22.857%	3	2,467	-92.593%
2026-06-11	0.3500	0.3500	0.3500	0.3500	+6.061%	3	2,467	-94.286%
2026-06-09	0.3500	0.4300	0.3300	0.3300	+13.793%	21	2,465	-93.939%
2026-06-08	0.3000	0.3000	0.2900	0.2900	-14.706%	51	2,474	-93.103%
2026-06-05	0.3000	0.3400	0.3000	0.3400	+61.905%	14	2,475	-94.118%
2026-06-03	0.1600	0.2100	0.1600	0.2100	0.000%	11	2,469	-90.476%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-12.500%	2	2,469	-90.476%
2026-06-01	0.2400	0.2400	0.2400	0.2400	+4.348%	2	2,467	-91.667%
2026-05-28	0.2300	0.2300	0.2300	0.2300	-17.857%	20	2,468	-91.304%
2026-05-26	0.2800	0.2800	0.2800	0.2800	-26.316%	1	2,449	-92.857%
2026-05-20	0.3800	0.3800	0.3800	0.3800	-7.317%	3	2,449	-94.737%
2026-05-19	0.4100	0.4100	0.4100	0.4100	-6.818%	1	2,451	-95.122%
2026-05-18	0.4000	0.4400	0.4000	0.4400	0.000%	315	2,451	-95.455%
2026-05-15	0.3900	0.4400	0.3900	0.4400	+15.789%	25	2,451	-95.455%
2026-05-14	0.4000	0.4000	0.3800	0.3800	0.000%	251	2,451	-94.737%
2026-05-13	0.3800	0.3800	0.3800	0.3800	-11.628%	1	2,394	-94.737%
2026-05-12	0.4300	0.4300	0.4300	0.4300	+7.500%	49	2,394	-95.349%
2026-05-08	0.4300	0.4500	0.4000	0.4000	-11.111%	264	2,394	-95.000%
2026-05-07	0.4800	0.4900	0.4500	0.4500	+4.651%	22	2,394	-95.556%
2026-05-06	0.4500	0.4500	0.4300	0.4300	-6.522%	28	2,392	-95.349%
2026-05-05	0.4600	0.4600	0.4600	0.4600	-8.000%	4	2,394	-95.652%
2026-05-04	0.4800	0.5000	0.4700	0.5000	+6.383%	203	2,394	-96.000%
2026-05-01	0.4800	0.4800	0.4700	0.4700	0.000%	4	2,537	-95.745%
2026-04-30	0.4700	0.4700	0.4700	0.4700	-16.071%	5	2,537	-95.745%
2026-04-28	0.5600	0.5600	0.5400	0.5600	-1.754%	90	2,537	-96.429%
2026-04-27	0.5700	0.5700	0.5700	0.5700	+5.556%	100	2,517	-96.491%
2026-04-24	0.5700	0.5700	0.5200	0.5400	-16.923%	132	2,517	-96.296%
2026-04-23	0.6500	0.6500	0.6500	0.6500	-4.412%	1	2,446	-96.923%
2026-04-21	0.6500	0.6800	0.6100	0.6800	+6.250%	3	2,446	-97.059%
2026-04-20	0.6400	0.6400	0.6400	0.6400	+6.667%	1	2,446	-96.875%
2026-04-17	0.6400	0.6400	0.5600	0.6000	-6.250%	233	2,446	-96.667%
2026-04-16	0.6400	0.7200	0.6400	0.6400	-5.882%	17	2,508	-96.875%
2026-04-15	0.6600	0.6800	0.6500	0.6800	-4.225%	12	2,496	-97.059%
2026-04-14	0.7100	0.7100	0.6900	0.7100	-11.250%	26	2,491	-97.183%
2026-04-13	0.8600	0.8600	0.8000	0.8000	-5.882%	28	2,481	-97.500%
2026-04-10	0.8400	0.8500	0.8400	0.8500	-4.494%	4	2,483	-97.647%
2026-04-09	0.9600	0.9600	0.8900	0.8900	-11.881%	55	2,483	-97.753%
2026-04-08	0.9500	1.0100	0.9500	1.0100	-25.735%	428	2,473	-98.020%
2026-04-07	1.3800	1.3800	1.3600	1.3600	+7.937%	4	2,253	-98.529%
2026-04-06	1.3100	1.3100	1.2400	1.2600	-6.667%	214	2,252	-98.413%
2026-04-02	1.6700	1.6700	1.3400	1.3500	-4.255%	97	2,263	-98.519%
2026-04-01	1.4800	1.4800	1.3200	1.4100	-10.191%	48	2,263	-98.582%
2026-03-31	1.8100	1.8200	1.5700	1.5700	-28.311%	79	2,227	-98.726%
2026-03-30	2.0000	2.2000	2.0000	2.1900	+1.860%	49	2,251	-99.087%
2026-03-27	1.9600	2.1500	1.9600	2.1500	+20.112%	43	2,264	-99.070%
2026-03-26	1.6700	1.8600	1.6300	1.7900	+11.180%	37	2,265	-98.883%
2026-03-25	1.5700	1.6100	1.5300	1.6100	+1.258%	12	2,276	-98.758%
2026-03-24	1.6300	1.6300	1.5700	1.5900	+3.922%	21	2,265	-98.742%
2026-03-23	1.5700	1.5700	1.4700	1.5300	-16.393%	122	2,269	-98.693%
2026-03-20	1.5500	1.8300	1.5500	1.8300	+22.000%	217	2,244	-98.907%
2026-03-19	1.6700	1.6700	1.4700	1.5000	+1.351%	51	2,240	-98.667%
2026-03-18	1.3600	1.4800	1.3600	1.4800	+12.977%	21	2,229	-98.649%
2026-03-17	1.3100	1.3100	1.3100	1.3100	-7.746%	10	2,249	-98.473%
2026-03-16	1.4300	1.4400	1.3900	1.4200	-15.976%	43	2,239	-98.592%
2026-03-13	1.6100	1.7300	1.6100	1.6900	+12.667%	17	2,220	-98.817%
2026-03-12	1.4700	1.5400	1.4700	1.5000	+7.143%	57	2,224	-98.667%
2026-03-11	1.3400	1.4000	1.3400	1.4000	-3.448%	4	2,232	-98.571%
2026-03-10	1.3600	1.4500	1.3200	1.4500	-2.027%	270	2,231	-98.621%
2026-03-09	1.8300	1.9000	1.4800	1.4800	-13.450%	72	2,251	-98.649%
2026-03-06	1.5300	1.7100	1.4000	1.7100	+31.538%	84	2,220	-98.830%
2026-03-05	1.3800	1.3900	1.3000	1.3000	+9.244%	43	2,251	-98.462%
2026-03-04	1.3300	1.3300	1.1900	1.1900	-13.139%	40	2,269	-98.319%
2026-03-03	1.4400	1.4800	1.3400	1.3700	+4.580%	54	2,234	-98.540%
2026-03-02	1.3100	1.3100	1.3100	1.3100	0.000%	25	2,236	-98.473%
2026-02-27	1.3100	1.3100	1.3100	1.3100	+3.968%	21	2,211	-98.473%
2026-02-26	1.2000	1.2600	1.2000	1.2600	+8.621%	16	2,212	-98.413%
2026-02-25	1.1800	1.1800	1.1400	1.1600	-7.937%	32	2,195	-98.276%
2026-02-24	1.2600	1.2600	1.2600	1.2600	-5.970%	5	2,195	-98.413%
2026-02-23	1.2700	1.3900	1.2700	1.3400	+4.688%	31	2,190	-98.507%
2026-02-20	1.2200	1.2800	1.2200	1.2800	+6.667%	10	2,190	-98.438%
2026-02-18	1.2000	1.2000	1.2000	1.2000	-9.774%	20	2,190	-98.333%
2026-02-17	1.3500	1.3500	1.3300	1.3300	-4.317%	17	2,185	-98.496%
2026-02-13	1.3900	1.3900	1.3900	1.3900	+2.963%	6	2,163	-98.561%
2026-02-12	1.3300	1.3700	1.3300	1.3500	+13.445%	75	2,163	-98.519%
2026-02-11	1.0800	1.2000	1.0800	1.1900	+2.586%	66	2,156	-98.319%
2026-02-10	1.1500	1.1600	1.1500	1.1600	-9.375%	11	2,155	-98.276%
2026-02-06	1.2700	1.2800	1.2700	1.2800	-17.949%	33	2,144	-98.438%
2026-02-05	1.5600	1.5600	1.5600	1.5600	+19.084%	5	2,144	-98.718%
2026-02-03	1.2700	1.3100	1.2700	1.3100	+13.913%	4	2,139	-98.473%
2026-01-30	1.1500	1.1500	1.1500	1.1500	+7.477%	76	2,137	-98.261%
2026-01-27	1.0500	1.0700	1.0400	1.0700	0.000%	36	2,136	-98.131%
2026-01-23	1.0700	1.0700	1.0700	1.0700	-7.759%	10	2,134	-98.131%
2026-01-22	1.2000	1.2000	1.1600	1.1600	-19.444%	18	2,134	-98.276%
2026-01-20	1.3600	1.4400	1.3300	1.4400	+14.286%	13	2,143	-98.611%
2026-01-16	1.2600	1.2600	1.2600	1.2600	-3.817%	1	2,138	-98.413%
2026-01-14	1.3200	1.3200	1.3100	1.3100	+9.167%	2	2,138	-98.473%
2026-01-13	1.2000	1.2000	1.2000	1.2000	+1.695%	10	2,136	-98.333%
2026-01-12	1.1800	1.1800	1.1800	1.1800	+6.306%	2	2,126	-98.305%
2026-01-09	1.1100	1.1100	1.1100	1.1100	-8.264%	1	2,128	-98.198%
2026-01-06	1.2100	1.2100	1.2100	1.2100	-3.200%	1	2,128	-98.347%
2026-01-05	1.2500	1.2500	1.2500	1.2500	-7.407%	1	2,128	-98.400%
2026-01-02	1.3700	1.3700	1.3500	1.3500	+1.504%	21	2,127	-98.519%
2025-12-29	1.3300	1.3300	1.3300	1.3300	+3.101%	5	2,136	-98.496%
2025-12-24	1.2900	1.2900	1.2900	1.2900	-4.444%	1	2,136	-98.450%
2025-12-23	1.3500	1.3500	1.3500	1.3500	+0.746%	30	2,136	-98.519%
2025-12-22	1.3900	1.3900	1.3300	1.3400	-11.258%	73	2,136	-98.507%
2025-12-19	1.5000	1.5100	1.4400	1.5100	-3.822%	32	2,136	-98.675%
2025-12-18	1.6000	1.7000	1.5000	1.5700	-9.770%	842	2,136	-98.726%
2025-12-17	1.7200	1.7400	1.7200	1.7400	+12.987%	50	2,096	-98.851%
2025-12-11	1.5700	1.5700	1.5400	1.5400	-6.667%	21	2,086	-98.701%
2025-12-08	1.6500	1.6500	1.6500	1.6500	-3.509%	60	2,066	-98.788%
2025-12-03	1.7100	1.7100	1.7100	1.7100	-24.670%	1	2,066	-98.830%
2025-11-24	2.4800	2.4800	2.2700	2.2700	-13.359%	103	2,066	-99.119%
2025-11-21	2.6200	2.6200	2.6200	2.6200	+3.150%	5	2,066	-99.237%
2025-11-20	2.5400	2.5400	2.5400	2.5400	0.000%	1	2,066	-99.213%
2025-11-19	2.4300	2.5400	2.4300	2.5400	+1.600%	329	2,066	-99.213%
2025-11-18	2.4000	2.5000	2.4000	2.5000	+10.132%	11	2,084	-99.200%
2025-11-13	2.2200	2.2700	2.2200	2.2700	+7.075%	11	2,074	-99.119%
2025-11-12	2.1200	2.1200	2.1200	2.1200	+2.415%	1	2,063	-99.057%
2025-11-11	2.1000	2.1000	2.0700	2.0700	-1.429%	2	2,063	-99.034%
2025-11-10	2.1000	2.1000	2.1000	2.1000	-16.000%	5	2,065	-99.048%
2025-11-07	2.5000	2.5000	2.5000	2.5000	+11.607%	1	2,065	-99.200%
2025-11-06	2.2400	2.2400	2.2400	2.2400	+2.752%	20	2,065	-99.107%
2025-11-04	2.1800	2.1800	2.1800	2.1800	+3.810%	1	2,065	-99.083%
2025-11-03	2.0000	2.3800	1.9700	2.1000	+5.000%	165	2,027	-99.048%
2025-10-31	2.0200	2.0200	2.0000	2.0000	+2.564%	100	2,027	-99.000%
2025-10-29	1.9500	1.9500	1.9500	1.9500	+4.839%	1	1,940	-98.974%
2025-10-27	1.9000	1.9000	1.8600	1.8600	-6.533%	2	1,939	-98.925%
2025-10-24	1.9300	1.9900	1.9300	1.9900	-11.556%	4	1,939	-98.995%
2025-10-23	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,939	-99.111%
2025-10-22	2.5000	2.5000	2.5000	2.5000	+12.613%	10	1,939	-99.200%
2025-10-21	2.2200	2.2200	2.2200	2.2200	0.000%	1	1,929	-99.099%
2025-10-20	2.1700	2.2300	2.1700	2.2200	-16.854%	3	1,929	-99.099%
2025-10-16	2.7400	2.7400	2.6700	2.6700	+8.980%	5	1,929	-99.251%
2025-10-15	2.4500	2.4500	2.4500	2.4500	-8.922%	2	1,928	-99.184%
2025-10-10	2.6900	2.6900	2.6900	2.6900	+25.116%	4	1,928	-99.257%
2025-10-09	2.1500	2.1500	2.1500	2.1500	+0.939%	3	1,928	-99.070%
2025-10-07	2.1500	2.1600	2.0900	2.1300	-1.389%	1,818	124	-99.061%
2025-09-30	2.1900	2.1900	2.1600	2.1600	+2.370%	3	124	-99.074%
2025-09-29	2.1200	2.1200	2.1100	2.1100	-6.637%	22	124	-99.052%
2025-09-25	2.2600	2.2600	2.2600	2.2600	-1.739%	1	104	-99.115%
2025-09-24	2.3000	2.3000	2.3000	2.3000	+5.023%	3	104	-99.130%
2025-09-19	2.1900	2.1900	2.1900	2.1900	-5.603%	2	104	-99.087%
2025-09-17	2.3200	2.3200	2.3200	2.3200	-6.452%	1	104	-99.138%
2025-09-09	2.4800	2.4800	2.4800	2.4800	-0.402%	10	104	-99.194%
2025-09-04	2.4900	2.4900	2.4900	2.4900	+3.320%	1	104	-99.197%
2025-08-28	2.4100	2.4100	2.4100	2.4100	-6.226%	3	104	-99.170%
2025-08-27	2.5200	2.5700	2.5200	2.5700	-6.545%	13	104	-99.222%
2025-08-19	2.7500	2.7500	2.7500	2.7500	+0.733%	1	94	-99.273%
2025-08-12	2.7300	2.7300	2.7300	2.7300	-0.365%	10	93	-99.267%
2025-08-08	2.7600	2.7600	2.7000	2.7400	-3.521%	6	93	-99.270%
2025-08-07	2.8400	2.8400	2.8400	2.8400	-10.410%	1	92	-99.296%
2025-08-01	3.3100	3.3100	3.1700	3.1700	+14.855%	2	92	-99.369%
2025-07-29	2.7600	2.7600	2.7600	2.7600	-9.508%	1	93	-99.275%
2025-07-23	3.0500	3.0500	3.0500	3.0500	+1.329%	10	92	-99.344%
2025-07-18	3.0100	3.0100	3.0100	3.0100	-7.385%	1	92	-99.336%
2025-07-07	3.2500	3.2500	3.2500	3.2500	+2.201%	2	91	-99.385%
2025-07-03	3.1800	3.1800	3.1800	3.1800	-3.636%	2	91	-99.371%
2025-06-30	3.3000	3.3000	3.3000	3.3000	-21.053%	1	92	-99.394%
2025-06-20	4.1800	4.1800	4.1800	4.1800	-3.241%	4	91	-99.522%
2025-06-18	4.3200	4.3200	4.3200	4.3200	+0.232%	1	88	-99.537%
2025-06-17	4.3100	4.3100	4.3100	4.3100	-3.146%	1	88	-99.536%
2025-06-13	4.4000	4.4500	4.4000	4.4500	+6.971%	8	88	-99.551%
2025-06-06	4.1600	4.1600	4.1600	4.1600	-3.030%	2	86	-99.519%
2025-06-04	4.2900	4.2900	4.2900	4.2900	-7.940%	1	86	-99.534%
2025-05-30	4.6600	4.6600	4.6600	4.6600	-11.742%	2	86	-99.571%
2025-05-23	5.2800	5.2800	5.2800	5.2800	+12.340%	2	84	-99.621%
2025-05-21	4.5900	4.7000	4.5900	4.7000	+2.174%	2	84	-99.574%
2025-05-20	4.6000	4.6000	4.6000	4.6000	+2.222%	1	84	-99.565%
2025-05-15	4.5000	4.5000	4.5000	4.5000	-6.250%	1	84	-99.556%
2025-05-12	4.8000	4.8000	4.8000	4.8000	-24.409%	10	83	-99.583%
2025-05-08	6.1000	6.3500	6.1000	6.3500	-3.788%	2	73	-99.685%
2025-04-29	6.6000	6.6000	6.6000	6.6000	-7.042%	1	72	-99.697%
2025-04-23	7.5700	7.5700	7.1000	7.1000	-16.076%	3	71	-99.718%
2025-04-22	8.4000	8.4600	8.4000	8.4600	-7.541%	41	72	-99.764%
2025-04-16	9.1500	9.1500	9.1500	9.1500	+14.662%	5	86	-99.781%
2025-04-14	8.1500	8.1500	7.9800	7.9800	-13.823%	10	86	-99.749%
2025-04-11	10.2700	10.3000	9.2600	9.2600	-25.622%	88	91	-99.784%
2025-04-08	12.4500	12.4500	12.4500	12.4500	+13.182%	1	72	-99.839%
2025-04-04	11.0000	11.0000	11.0000	11.0000	+51.724%	10	72	-99.818%
2025-04-03	7.2500	7.2500	7.2500	7.2500	+47.358%	25	67	-99.724%
2025-03-20	4.9300	4.9300	4.9200	4.9200	-13.684%	2	67	-99.593%
2025-03-18	5.7000	5.7000	5.7000	5.7000	+8.365%	1	67	-99.649%
2025-03-17	5.2600	5.2600	5.2600	5.2600	-1.128%	2	66	-99.620%
2025-03-14	5.3200	5.3200	5.3200	5.3200	-8.276%	50	66	-99.624%
2025-03-12	5.8000	5.8000	5.8000	5.8000	+9.848%	1	47	-99.655%
2025-03-07	5.2200	5.2800	5.2200	5.2800	+11.392%	6	48	-99.621%
2025-03-04	4.7400	4.7400	4.7400	4.7400	-5.200%	2	49	-99.578%
2025-02-28	5.0000	5.0000	5.0000	5.0000	+7.527%	30	47	-99.600%
2025-02-24	4.6500	4.6500	4.6500	4.6500	+9.155%	1	32	-99.570%
2025-02-21	4.2600	4.2600	4.2600	4.2600	+6.500%	6	31	-99.531%
2025-02-14	4.0000	4.0000	4.0000	4.0000	-6.760%	10	26	-99.500%
2025-02-05	4.2900	4.2900	4.2900	4.2900	-10.063%	4	26	-99.534%
2025-01-02	4.7700	4.7700	4.7400	4.7700	-4.600%	6	27	-99.581%
2024-12-27	5.0000	5.0000	5.0000	5.0000	+11.111%	40	25	-99.600%
2024-12-16	4.5000	4.5000	4.5000	4.5000	-1.747%	1	9	-99.556%
2024-12-12	4.5800	4.5800	4.5800	4.5800	-1.717%	1	9	-99.563%
2024-11-21	4.3800	4.7800	4.3800	4.6600	+6.881%	8	2	-99.571%
2024-11-12	4.3600	4.3600	4.3600	4.3600	-8.403%	1	2	-99.541%
2024-11-06	4.7600	4.7600	4.7600	4.7600	0.000%	1	1	-99.580%