Dark

QQQ20260918P320
QQQ Sep 18 2026 320.00 Put (QQQ260918P00320000)
option OPRA

EOD

Aug 4, 2026

0.0500-54.545%(-0.0600)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0500	0.0500	-54.545%	70	1,697	0.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,697	-54.545%
2026-07-29	0.1100	0.1100	0.1100	0.1100	-8.333%	20	1,696	-54.545%
2026-07-28	0.1100	0.1200	0.1100	0.1200	-7.692%	15	1,694	-58.333%
2026-07-27	0.1200	0.1300	0.1200	0.1300	0.000%	20	1,689	-61.538%
2026-07-24	0.1400	0.1400	0.1200	0.1300	-7.143%	19	1,689	-61.538%
2026-07-23	0.1500	0.1600	0.1400	0.1400	+27.273%	22	1,678	-64.286%
2026-07-22	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,670	-54.545%
2026-07-20	0.1300	0.1300	0.1200	0.1200	-20.000%	11	1,670	-58.333%
2026-07-17	0.1300	0.1700	0.1300	0.1500	+36.364%	21	1,660	-66.667%
2026-07-16	0.1100	0.1100	0.1100	0.1100	-35.294%	10	1,646	-54.545%
2026-07-08	0.1700	0.1700	0.1700	0.1700	+6.250%	1	1,646	-70.588%
2026-07-07	0.1500	0.1600	0.1500	0.1600	-15.789%	20	1,645	-68.750%
2026-07-02	0.1900	0.1900	0.1900	0.1900	-47.222%	1	1,645	-73.684%
2026-06-23	0.3600	0.3600	0.3600	0.3600	+33.333%	1	1,645	-86.111%
2026-06-17	0.2700	0.2700	0.2700	0.2700	+3.846%	7	1,640	-81.481%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-35.000%	1	1,640	-80.769%
2026-06-11	0.4000	0.4000	0.4000	0.4000	+17.647%	1	1,640	-87.500%
2026-06-08	0.3500	0.3500	0.3400	0.3400	+17.241%	2	1,641	-85.294%
2026-06-02	0.2900	0.2900	0.2900	0.2900	-3.333%	4	1,642	-82.759%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-16.667%	10	1,638	-83.333%
2026-05-26	0.3600	0.3600	0.3600	0.3600	-20.000%	1	1,648	-86.111%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-8.163%	1	1,648	-88.889%
2026-05-18	0.4900	0.4900	0.4900	0.4900	-7.547%	11	1,648	-89.796%
2026-05-12	0.5300	0.5300	0.5300	0.5300	0.000%	92	1,636	-90.566%
2026-05-08	0.5300	0.5300	0.5300	0.5300	-7.018%	40	1,544	-90.566%
2026-05-06	0.5700	0.5700	0.5700	0.5700	-5.000%	25	1,504	-91.228%
2026-05-05	0.5800	0.6000	0.5800	0.6000	0.000%	42	1,504	-91.667%
2026-05-04	0.6000	0.6000	0.6000	0.6000	0.000%	89	1,509	-91.667%
2026-05-01	0.5900	0.6000	0.5900	0.6000	-13.043%	108	1,312	-91.667%
2026-04-27	0.6900	0.6900	0.6900	0.6900	-2.817%	49	1,312	-92.754%
2026-04-24	0.7200	0.7200	0.6700	0.7100	-6.579%	45	1,263	-92.958%
2026-04-23	0.7600	0.7600	0.7600	0.7600	+5.556%	1	1,219	-93.421%
2026-04-21	1.5900	1.5900	0.7200	0.7200	-7.692%	2	1,218	-93.056%
2026-04-20	0.7800	0.7800	0.7800	0.7800	-6.024%	1	1,218	-93.590%
2026-04-15	0.8200	0.8300	0.8200	0.8300	-3.488%	2	1,218	-93.976%
2026-04-14	0.8600	0.8600	0.8600	0.8600	-28.333%	1	1,218	-94.186%
2026-04-08	1.1700	1.2000	1.1700	1.2000	-28.144%	2	1,219	-95.833%
2026-04-07	1.6700	1.6700	1.6700	1.6700	-7.222%	1	1,218	-97.006%
2026-04-01	1.7900	1.8000	1.7900	1.8000	-7.692%	2	1,218	-97.222%
2026-03-31	1.9500	1.9500	1.9500	1.9500	-26.692%	2	1,216	-97.436%
2026-03-27	2.4700	2.6600	2.4700	2.6600	+16.667%	24	1,214	-98.120%
2026-03-26	2.2800	2.2800	2.2800	2.2800	+16.923%	3	1,227	-97.807%
2026-03-25	1.9200	1.9500	1.9200	1.9500	+5.405%	19	1,227	-97.436%
2026-03-23	1.8500	1.8500	1.8500	1.8500	-9.756%	2	1,222	-97.297%
2026-03-20	2.0500	2.0500	2.0500	2.0500	+16.477%	1	1,220	-97.561%
2026-03-18	1.7600	1.7600	1.7600	1.7600	+9.317%	1	1,220	-97.159%
2026-03-17	1.6100	1.6100	1.6100	1.6100	-8.523%	2	1,220	-96.894%
2026-03-16	1.7400	1.7600	1.7200	1.7600	-18.140%	10	1,218	-97.159%
2026-03-13	2.1500	2.1500	2.1500	2.1500	+11.979%	2	1,218	-97.674%
2026-03-12	1.9200	1.9200	1.9200	1.9200	+15.663%	30	1,218	-97.396%
2026-03-10	1.8400	1.8400	1.6600	1.6600	-28.139%	90	1,218	-96.988%
2026-03-09	2.3100	2.3100	2.3100	2.3100	+14.356%	58	1,152	-97.835%
2026-03-06	1.9500	2.0200	1.9500	2.0200	+22.424%	40	1,139	-97.525%
2026-03-02	1.6100	1.6500	1.6000	1.6500	+15.385%	39	1,139	-96.970%
2026-02-25	1.4300	1.4300	1.4300	1.4300	-10.063%	3	1,141	-96.503%
2026-02-20	1.5900	1.5900	1.5900	1.5900	+3.247%	5	1,141	-96.855%
2026-01-30	1.5300	1.5400	1.5300	1.5400	+10.000%	3	1,136	-96.753%
2026-01-28	1.4000	1.4000	1.4000	1.4000	-11.392%	4	1,134	-96.429%
2026-01-08	1.5800	1.5800	1.5800	1.5800	-7.059%	10	1,131	-96.835%
2026-01-02	1.7000	1.7000	1.7000	1.7000	+4.938%	30	1,123	-97.059%
2025-12-23	1.6200	1.6200	1.6200	1.6200	-5.814%	1	1,127	-96.914%
2025-12-22	1.7200	1.7200	1.7200	1.7200	-17.703%	30	1,126	-97.093%
2025-12-16	2.0900	2.0900	2.0900	2.0900	+5.556%	10	1,126	-97.608%
2025-12-12	1.9800	1.9800	1.9800	1.9800	-5.714%	1	1,126	-97.475%
2025-12-01	2.1000	2.1000	2.1000	2.1000	-33.544%	2	1,126	-97.619%
2025-11-21	3.5000	3.5000	3.1600	3.1600	+3.268%	2	1,126	-98.418%
2025-11-18	2.9200	3.0600	2.9200	3.0600	+9.286%	20	1,126	-98.366%
2025-11-17	2.8000	2.8000	2.8000	2.8000	+1.818%	1	1,106	-98.214%
2025-11-14	2.9000	2.9000	2.7500	2.7500	-1.434%	2	1,105	-98.182%
2025-11-13	2.7000	2.7900	2.7000	2.7900	+10.277%	12	1,105	-98.208%
2025-11-10	2.5300	2.5300	2.5300	2.5300	-17.049%	1	1,094	-98.024%
2025-11-07	2.9800	3.0500	2.9800	3.0500	+8.929%	21	1,093	-98.361%
2025-11-06	2.7400	2.8000	2.7300	2.8000	+13.821%	16	1,092	-98.214%
2025-11-05	2.5000	2.5000	2.4600	2.4600	-6.107%	3	1,077	-97.967%
2025-11-04	2.6100	2.6200	2.5800	2.6200	+6.939%	8	1,077	-98.092%
2025-11-03	2.4500	2.4500	2.4500	2.4500	-0.810%	2	1,068	-97.959%
2025-10-31	2.4300	2.5500	2.4300	2.4700	-0.803%	6	1,068	-97.976%
2025-10-30	2.3900	2.4900	2.3900	2.4900	+2.469%	4	1,062	-97.992%
2025-10-24	2.3600	2.4300	2.3600	2.4300	-7.955%	4	1,059	-97.942%
2025-10-23	2.6800	2.7100	2.6400	2.6400	-4.348%	4	1,059	-98.106%
2025-10-21	2.8000	2.8000	2.7600	2.7600	+1.471%	3	1,059	-98.188%
2025-10-20	2.7400	2.7500	2.6400	2.7200	-9.635%	12	1,060	-98.162%
2025-10-16	3.0400	3.0400	3.0100	3.0100	+2.730%	2	1,064	-98.339%
2025-10-14	2.9300	2.9300	2.9300	2.9300	+8.922%	1	1,065	-98.294%
2025-10-09	2.6900	2.6900	2.6900	2.6900	+0.749%	2	1,065	-98.141%
2025-10-07	2.5600	2.6700	2.5600	2.6700	+1.908%	6	1,066	-98.127%
2025-10-06	2.5600	2.6200	2.5600	2.6200	-1.873%	3	1,066	-98.092%
2025-09-26	2.7700	2.7700	2.6700	2.6700	-3.261%	3	1,065	-98.127%
2025-09-23	2.7900	2.7900	2.7600	2.7600	+0.364%	2	1,065	-98.188%
2025-09-22	2.7500	2.7800	2.7400	2.7500	-6.463%	625	1,065	-98.182%
2025-09-09	2.9400	2.9400	2.9400	2.9400	-22.632%	2	440	-98.299%
2025-07-11	3.8000	3.8000	3.8000	3.8000	+1.064%	3	438	-98.684%
2025-07-09	3.7400	3.7600	3.7400	3.7600	-8.293%	2	438	-98.670%
2025-07-07	4.0100	4.1000	4.0100	4.1000	+1.737%	2	440	-98.780%
2025-07-01	4.0300	4.0300	4.0300	4.0300	-20.980%	1	439	-98.759%
2025-06-05	5.1000	5.1000	5.1000	5.1000	-7.273%	1	438	-99.020%
2025-06-02	5.4500	5.5000	5.4500	5.5000	-2.655%	2	439	-99.091%
2025-05-19	5.6500	5.6500	5.6500	5.6500	-6.146%	2	439	-99.115%
2025-05-12	6.0300	6.0300	6.0200	6.0200	-26.316%	4	437	-99.169%
2025-05-07	8.1700	8.1700	8.1700	8.1700	+0.245%	1	439	-99.388%
2025-04-28	8.1300	8.1500	8.1300	8.1500	-25.774%	4	438	-99.387%
2025-04-22	11.1000	11.1000	10.9800	10.9800	-16.311%	32	439	-99.545%
2025-04-21	13.1200	13.1200	13.1200	13.1200	+9.242%	10	409	-99.619%
2025-04-17	11.9800	12.0100	11.9800	12.0100	+19.980%	2	409	-99.584%
2025-04-15	10.0500	10.0500	9.9500	10.0100	-25.019%	16	409	-99.500%
2025-04-08	13.2500	13.3500	13.2500	13.3500	-3.957%	2	409	-99.625%
2025-04-07	15.4700	15.4700	13.9000	13.9000	+121.691%	2	408	-99.640%
2025-03-27	6.3100	6.3100	6.2700	6.2700	+10.000%	2	407	-99.203%
2025-03-24	5.6800	5.7000	5.6800	5.7000	-15.680%	4	406	-99.123%
2025-03-17	6.7300	6.7800	6.7300	6.7600	+18.596%	200	406	-99.260%
2025-03-03	5.7000	5.7000	5.7000	5.7000	+0.176%	2	306	-99.123%
2025-02-03	5.6700	5.6900	5.6700	5.6900	-7.480%	2	304	-99.121%
2025-01-27	6.1500	6.1500	6.1500	6.1500	+29.474%	1	305	-99.187%
2025-01-23	4.7500	4.7500	4.7500	4.7500	-11.215%	1	306	-98.947%
2025-01-07	5.3500	5.3500	5.3500	5.3500	-10.535%	2	305	-99.065%
2025-01-02	6.0000	6.0400	5.9800	5.9800	+3.103%	596	303	-99.164%
2024-11-27	5.8000	5.8000	5.8000	5.8000	-8.661%	3	2	-99.138%
2024-11-20	6.3500	6.3500	6.3500	6.3500	0.000%	2	2	-99.213%