Dark

QQQ20260918P305
QQQ Sep 18 2026 305.00 Put (QQQ260918P00305000)
option OPRA

EOD

Aug 3, 2026

0.0500-44.444%(-0.0400)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0500	0.0500	-44.444%	70	1,272	0.000%
2026-07-29	0.0900	0.0900	0.0900	0.0900	-10.000%	20	1,272	-44.444%
2026-07-24	0.1300	0.1300	0.1000	0.1000	-23.077%	50	1,272	-50.000%
2026-07-23	0.1300	0.1300	0.1300	0.1300	+18.182%	10	1,247	-61.538%
2026-07-20	0.1000	0.1100	0.1000	0.1100	+22.222%	35	1,237	-54.545%
2026-07-16	0.0800	0.0900	0.0800	0.0900	-35.714%	50	1,202	-44.444%
2026-07-06	0.1400	0.1400	0.1300	0.1400	-12.500%	500	1,202	-64.286%
2026-07-02	0.1400	0.1600	0.1400	0.1600	+6.667%	21	700	-68.750%
2026-07-01	0.1400	0.1500	0.1400	0.1500	-37.500%	22	700	-66.667%
2026-06-26	0.2400	0.2400	0.2400	0.2400	+4.348%	1	678	-79.167%
2026-06-18	0.2300	0.2300	0.2300	0.2300	-17.857%	1	679	-78.261%
2026-06-08	0.2800	0.2800	0.2800	0.2800	+16.667%	73	679	-82.143%
2026-06-04	0.2400	0.2400	0.2400	0.2400	-36.842%	1	606	-79.167%
2026-05-20	0.3700	0.3800	0.3700	0.3800	-7.317%	38	606	-86.842%
2026-05-19	0.4100	0.4100	0.4100	0.4100	-4.651%	36	328	-87.805%
2026-05-18	0.4200	0.4300	0.4200	0.4300	-4.444%	252	328	-88.372%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-8.163%	56	328	-88.889%
2026-05-06	0.4900	0.4900	0.4900	0.4900	-3.922%	30	272	-89.796%
2026-05-04	0.5100	0.5100	0.5100	0.5100	-13.559%	49	242	-90.196%
2026-04-28	0.5900	0.5900	0.5900	0.5900	+3.509%	37	195	-91.525%
2026-04-24	0.5700	0.5700	0.5700	0.5700	-3.390%	1	195	-91.228%
2026-04-22	0.5900	0.5900	0.5900	0.5900	-6.349%	1	194	-91.525%
2026-04-21	0.6300	0.6300	0.6300	0.6300	-40.000%	1	194	-92.063%
2026-04-08	1.0500	1.0500	1.0500	1.0500	-52.915%	10	194	-95.238%
2026-03-27	2.0500	2.2300	2.0500	2.2300	+15.544%	39	187	-97.758%
2026-03-26	1.9300	1.9300	1.9300	1.9300	+4.324%	5	159	-97.409%
2026-03-20	1.8000	1.8500	1.8000	1.8500	+3.352%	20	156	-97.297%
2026-03-19	1.7900	1.7900	1.7900	1.7900	+20.946%	35	156	-97.207%
2026-03-18	1.4800	1.4800	1.4800	1.4800	+4.225%	1	175	-96.622%
2026-03-17	1.4200	1.4200	1.4200	1.4200	-20.225%	5	174	-96.479%
2026-03-13	1.7800	1.7800	1.7800	1.7800	+8.537%	30	174	-97.191%
2026-03-12	1.6400	1.6400	1.6400	1.6400	+1.235%	1	162	-96.951%
2026-03-09	2.0500	2.0500	1.6200	1.6200	+24.615%	50	161	-96.914%
2026-02-12	1.3000	1.3000	1.3000	1.3000	+8.333%	1	155	-96.154%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-29.412%	1	155	-95.833%
2026-02-05	1.7000	1.7000	1.7000	1.7000	+17.241%	1	155	-97.059%
2026-02-04	1.4500	1.4500	1.4500	1.4500	+34.259%	7	156	-96.552%
2026-01-27	1.0800	1.0800	1.0800	1.0800	-11.475%	2	163	-95.370%
2026-01-22	1.2200	1.2200	1.2200	1.2200	-3.937%	1	161	-95.902%
2026-01-16	1.2700	1.2700	1.2700	1.2700	+1.600%	1	161	-96.063%
2026-01-13	1.2500	1.2500	1.2500	1.2500	+7.759%	2	161	-96.000%
2026-01-12	1.1700	1.1700	1.1600	1.1600	-9.375%	2	161	-95.690%
2026-01-07	1.2800	1.2800	1.2800	1.2800	+3.226%	1	160	-96.094%
2026-01-06	1.2400	1.2400	1.2400	1.2400	-10.791%	1	159	-95.968%
2025-12-30	1.3900	1.3900	1.3900	1.3900	+0.725%	1	159	-96.403%
2025-12-29	1.3800	1.3800	1.3800	1.3800	-4.167%	2	158	-96.377%
2025-12-22	1.4700	1.4800	1.4400	1.4400	-19.553%	41	157	-96.528%
2025-12-16	1.7900	1.7900	1.7900	1.7900	-12.255%	10	146	-97.207%
2025-11-26	2.0400	2.0400	2.0400	2.0400	-14.644%	1	136	-97.549%
2025-11-24	2.3900	2.3900	2.3900	2.3900	-5.159%	1	136	-97.908%
2025-11-18	2.5200	2.5200	2.5200	2.5200	+8.155%	10	136	-98.016%
2025-11-13	2.3300	2.3300	2.3300	2.3300	+5.430%	10	126	-97.854%
2025-11-12	2.2100	2.2100	2.2100	2.2100	+4.739%	1	116	-97.738%
2025-10-24	2.0300	2.1100	2.0300	2.1100	-9.442%	4	116	-97.630%
2025-10-20	2.2900	2.3300	2.2900	2.3300	-12.075%	2	116	-97.854%
2025-10-14	2.6500	2.6500	2.6500	2.6500	+3.922%	1	116	-98.113%
2025-10-13	2.5500	2.5500	2.5500	2.5500	+13.333%	2	117	-98.039%
2025-10-08	2.2500	2.2500	2.2500	2.2500	-0.442%	1	116	-97.778%
2025-10-07	2.1600	2.2600	2.1600	2.2600	+3.670%	4	118	-97.788%
2025-10-06	2.2600	2.2600	2.1800	2.1800	-6.838%	2	118	-97.706%
2025-09-19	2.3400	2.3400	2.3400	2.3400	-14.599%	1	117	-97.863%
2025-09-03	2.6900	2.7900	2.6900	2.7400	-1.792%	4	116	-98.175%
2025-08-25	2.7900	2.7900	2.7900	2.7900	-3.460%	1	115	-98.208%
2025-08-08	2.8900	2.8900	2.8900	2.8900	-5.246%	1	115	-98.270%
2025-08-04	3.0500	3.0500	3.0500	3.0500	+8.156%	2	116	-98.361%
2025-07-31	2.8200	2.8200	2.8200	2.8200	-8.143%	1	114	-98.227%
2025-07-30	3.0700	3.0700	3.0700	3.0700	-10.496%	1	114	-98.371%
2025-07-16	3.4300	3.4300	3.4300	3.4300	-19.860%	1	114	-98.542%
2025-06-16	4.2800	4.2800	4.2800	4.2800	-7.957%	1	113	-98.832%
2025-05-15	4.6500	4.6500	4.6500	4.6500	-36.301%	1	114	-98.925%
2025-04-30	7.3500	7.3500	7.3000	7.3000	-24.742%	2	113	-99.315%
2025-04-16	9.7000	9.7000	9.7000	9.7000	+14.657%	1	113	-99.485%
2025-04-15	8.5400	8.5800	8.4300	8.4600	-6.104%	11	113	-99.409%
2025-04-08	9.0100	9.0100	9.0100	9.0100	-9.900%	1	113	-99.445%
2025-04-04	10.6300	10.6300	10.0000	10.0000	+41.443%	6	113	-99.500%
2025-04-03	7.0700	7.0700	7.0700	7.0700	+49.788%	1	112	-99.293%
2025-03-24	4.7300	4.7300	4.7200	4.7200	-12.430%	2	111	-98.941%
2025-03-20	5.4100	5.4100	5.3900	5.3900	+1.316%	2	110	-99.072%
2025-03-19	5.4100	5.4100	5.3200	5.3200	-5.338%	3	109	-99.060%
2025-03-17	5.5800	5.6300	5.5800	5.6200	-10.224%	200	107	-99.110%
2025-03-11	6.5800	6.6200	6.2600	6.2600	+35.498%	5	7	-99.201%
2025-02-24	4.6200	4.6200	4.6200	4.6200	-7.968%	1	6	-98.918%
2025-01-02	5.0500	5.0700	5.0000	5.0200	0.000%	12	6	-99.004%