Dark

QQQ20260918P330
QQQ Sep 18 2026 330.00 Put (QQQ260918P00330000)
option OPRA

EOD

Aug 6, 2026

0.05000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	20	1,625	0.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,605	0.000%
2026-08-04	0.0500	0.0500	0.0400	0.0400	-71.429%	81	1,604	+25.000%
2026-07-29	0.1100	0.1400	0.1100	0.1400	+16.667%	20	1,603	-64.286%
2026-07-28	0.1200	0.1200	0.1200	0.1200	-14.286%	244	1,605	-58.333%
2026-07-27	0.1300	0.1400	0.1300	0.1400	-6.667%	5	1,849	-64.286%
2026-07-24	0.1400	0.1500	0.1400	0.1500	-11.765%	72	1,854	-66.667%
2026-07-23	0.1400	0.1700	0.1400	0.1700	+41.667%	11	1,821	-70.588%
2026-07-22	0.1200	0.1200	0.1100	0.1200	0.000%	61	1,813	-58.333%
2026-07-21	0.1400	0.1400	0.1200	0.1200	-14.286%	92	1,802	-58.333%
2026-07-20	0.1300	0.1600	0.1300	0.1400	-22.222%	71	1,728	-64.286%
2026-07-17	0.1600	0.1800	0.1600	0.1800	+38.462%	5	1,708	-72.222%
2026-07-16	0.1300	0.1300	0.1300	0.1300	+18.182%	10	1,704	-61.538%
2026-07-14	0.1100	0.1100	0.1100	0.1100	-21.429%	10	1,704	-54.545%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-17.647%	10	1,704	-64.286%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-54.054%	1	1,694	-70.588%
2026-06-24	0.3700	0.3700	0.3700	0.3700	+5.714%	2	1,693	-86.486%
2026-06-23	0.3500	0.3600	0.3500	0.3500	+25.000%	80	1,691	-85.714%
2026-06-22	0.2800	0.2800	0.2800	0.2800	-3.448%	35	1,699	-82.143%
2026-06-18	0.3200	0.3300	0.2900	0.2900	-6.452%	8	1,650	-82.759%
2026-06-17	0.3000	0.3100	0.3000	0.3100	+3.333%	17	1,650	-83.871%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-18.919%	9	1,650	-83.333%
2026-05-28	0.3800	0.3800	0.3700	0.3700	-5.128%	126	1,641	-86.486%
2026-05-27	0.3900	0.3900	0.3900	0.3900	-4.878%	16	1,515	-87.179%
2026-05-26	0.4100	0.4100	0.4100	0.4100	-24.074%	16	1,499	-87.805%
2026-05-20	0.5400	0.5400	0.5400	0.5400	-3.571%	59	1,483	-90.741%
2026-05-18	0.5600	0.5600	0.5600	0.5600	+1.818%	30	1,424	-91.071%
2026-05-13	0.5400	0.5500	0.5400	0.5500	-3.509%	80	1,424	-90.909%
2026-05-08	0.5800	0.5800	0.5700	0.5700	-6.557%	38	1,384	-91.228%
2026-05-06	0.6200	0.6200	0.6100	0.6100	-7.576%	6	1,346	-91.803%
2026-05-04	0.6700	0.6700	0.6600	0.6600	-1.493%	50	1,345	-92.424%
2026-05-01	0.6500	0.6700	0.6500	0.6700	-14.103%	323	1,010	-92.537%
2026-04-28	0.7900	0.7900	0.7800	0.7800	0.000%	4	1,010	-93.590%
2026-04-24	0.8000	0.8000	0.7800	0.7800	-10.345%	49	1,014	-93.590%
2026-04-23	0.8700	0.8700	0.8700	0.8700	0.000%	1	1,015	-94.253%
2026-04-22	0.8700	0.8700	0.8700	0.8700	+6.098%	1	1,014	-94.253%
2026-04-21	0.8200	0.8200	0.8200	0.8200	-2.381%	1	1,014	-93.902%
2026-04-20	0.8400	0.8400	0.8400	0.8400	-16.000%	1	1,014	-94.048%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-49.239%	1	1,014	-95.000%
2026-04-01	1.9700	1.9700	1.9700	1.9700	-35.410%	1	1,014	-97.462%
2026-03-30	2.9000	3.0500	2.9000	3.0500	+3.390%	16	1,015	-98.361%
2026-03-27	2.9100	2.9500	2.9100	2.9500	+39.810%	37	999	-98.305%
2026-03-23	2.1300	2.1300	1.9700	2.1100	-4.091%	283	987	-97.630%
2026-03-19	2.2000	2.2000	2.2000	2.2000	+10.553%	5	814	-97.727%
2026-03-16	2.0000	2.0000	1.9400	1.9900	+9.341%	196	819	-97.487%
2026-03-10	2.0200	2.0200	1.8200	1.8200	-11.650%	4	626	-97.253%
2026-03-06	2.1500	2.1500	2.0600	2.0600	+12.568%	30	634	-97.573%
2026-03-05	1.7200	1.9500	1.7200	1.8300	+7.018%	76	629	-97.268%
2026-03-04	1.7300	1.7300	1.6700	1.7100	-12.308%	30	608	-97.076%
2026-03-03	2.1100	2.1100	1.9500	1.9500	+6.557%	21	608	-97.436%
2026-03-02	1.8300	1.8300	1.8300	1.8300	+12.963%	47	608	-97.268%
2026-02-25	1.6200	1.6200	1.6200	1.6200	-15.183%	1	628	-96.914%
2026-02-12	1.9100	1.9100	1.9100	1.9100	-8.612%	1	628	-97.382%
2026-02-05	2.0900	2.0900	2.0900	2.0900	+18.079%	1	629	-97.608%
2025-12-31	1.7700	1.7700	1.7700	1.7700	-7.330%	2	629	-97.175%
2025-12-22	1.9100	1.9100	1.9100	1.9100	-16.957%	40	629	-97.382%
2025-12-16	2.3000	2.3000	2.3000	2.3000	+1.770%	10	629	-97.826%
2025-12-15	2.2600	2.2600	2.2600	2.2600	0.000%	10	619	-97.788%
2025-12-12	2.2600	2.2600	2.2600	2.2600	-26.623%	1	609	-97.788%
2025-11-19	3.0800	3.0800	3.0800	3.0800	-13.239%	1	610	-98.377%
2025-11-18	3.5500	3.5500	3.5500	3.5500	+10.248%	10	610	-98.592%
2025-11-17	3.2200	3.2200	3.2200	3.2200	+8.054%	10	610	-98.447%
2025-11-13	2.9800	2.9800	2.9800	2.9800	+10.370%	10	600	-98.322%
2025-11-05	2.7000	2.7000	2.7000	2.7000	0.000%	1	590	-98.148%
2025-10-24	2.6100	2.7000	2.6100	2.7000	-7.534%	4	590	-98.148%
2025-10-20	2.9500	3.0500	2.9200	2.9200	0.000%	16	590	-98.288%
2025-10-08	2.9200	2.9200	2.9200	2.9200	-1.017%	1	588	-98.288%
2025-10-07	2.8500	2.9500	2.8500	2.9500	+2.787%	4	587	-98.305%
2025-10-06	2.8700	2.8700	2.8700	2.8700	-1.712%	2	587	-98.258%
2025-10-02	2.9200	2.9200	2.9200	2.9200	+1.389%	1	587	-98.288%
2025-10-01	2.9000	2.9000	2.8800	2.8800	-4.950%	11	586	-98.264%
2025-09-15	3.0300	3.0300	3.0300	3.0300	-20.472%	2	576	-98.350%
2025-08-07	3.8100	3.8100	3.8100	3.8100	-0.781%	64	577	-98.688%
2025-08-06	3.8400	3.8400	3.8400	3.8400	-14.477%	500	513	-98.698%
2025-08-01	4.3600	4.4900	4.3600	4.4900	+15.722%	2	25	-98.886%
2025-07-31	3.8800	3.8800	3.8800	3.8800	-6.731%	1	25	-98.711%
2025-07-17	4.1600	4.1600	4.1600	4.1600	-1.887%	11	24	-98.798%
2025-07-15	4.2400	4.2400	4.2400	4.2400	+1.679%	1	29	-98.821%
2025-07-09	4.1700	4.1700	4.1700	4.1700	-3.023%	1	28	-98.801%
2025-07-03	4.3000	4.3000	4.3000	4.3000	-13.131%	2	25	-98.837%
2025-06-25	4.9500	4.9500	4.9500	4.9500	-12.544%	1	25	-98.990%
2025-06-09	5.6600	5.6600	5.6600	5.6600	-9.729%	10	25	-99.117%
2025-05-28	6.2700	6.2700	6.2700	6.2700	-1.724%	1	15	-99.203%
2025-05-20	6.3800	6.3800	6.3800	6.3800	-3.771%	1	15	-99.216%
2025-05-12	6.6300	6.6300	6.6300	6.6300	-20.217%	1	16	-99.246%
2025-05-09	8.2300	8.4100	8.2300	8.3100	+0.120%	10	15	-99.398%
2025-05-08	8.3000	8.3000	8.3000	8.3000	-9.389%	1	17	-99.398%
2025-05-06	9.1600	9.1600	9.1600	9.1600	+5.774%	1	17	-99.454%
2025-05-05	8.7300	8.7300	8.6600	8.6600	-2.368%	2	18	-99.423%
2025-05-01	8.8700	8.8700	8.8700	8.8700	-10.765%	1	17	-99.436%
2025-04-30	9.9500	9.9500	9.9400	9.9400	+8.043%	2	16	-99.497%
2025-04-29	9.2000	9.2000	9.2000	9.2000	+3.371%	1	14	-99.457%
2025-04-28	8.8500	8.9000	8.8500	8.9000	-41.099%	2	13	-99.438%
2025-04-21	15.1100	15.1100	15.1100	15.1100	-4.307%	2	13	-99.669%
2025-04-08	15.9000	15.9000	15.7900	15.7900	+123.023%	2	11	-99.683%
2025-03-27	7.1500	7.1500	7.0800	7.0800	+9.428%	2	10	-99.294%
2025-03-26	6.4700	6.4700	6.4700	6.4700	+2.698%	2	9	-99.227%
2025-03-25	6.3000	6.3000	6.3000	6.3000	-1.099%	2	8	-99.206%
2025-03-24	6.4900	6.4900	6.3700	6.3700	-34.398%	7	9	-99.215%
2025-03-11	9.7100	9.7100	9.7100	9.7100	+4.973%	1	12	-99.485%
2025-03-10	9.2500	9.2500	9.2500	9.2500	+9.467%	1	11	-99.459%
2025-03-07	8.3200	8.4500	8.3200	8.4500	+43.220%	6	10	-99.408%
2025-02-21	5.9000	5.9000	5.9000	5.9000	-17.483%	10	7	-99.153%
2025-01-02	6.7100	7.2000	6.7100	7.1500	0.000%	13	7	-99.301%