Dark

QQQ20260918P340
QQQ Sep 18 2026 340.00 Put (QQQ260918P00340000)
option OPRA

EOD

Aug 6, 2026

0.05000.000%(0.0000)820

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%	820	1,899	0.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	0.000%	70	1,079	0.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-50.000%	6	1,109	0.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,112	-50.000%
2026-07-30	0.1200	0.1200	0.1200	0.1200	-7.692%	16	1,113	-58.333%
2026-07-28	0.1400	0.1400	0.1300	0.1300	-27.778%	71	1,112	-61.538%
2026-07-24	0.1700	0.1800	0.1700	0.1800	-14.286%	20	1,121	-72.222%
2026-07-23	0.1800	0.2100	0.1800	0.2100	+90.909%	12	1,101	-76.190%
2026-07-22	0.1100	0.1100	0.1100	0.1100	-35.294%	1	1,092	-54.545%
2026-07-20	0.1800	0.1800	0.1500	0.1700	-26.087%	13	1,091	-70.588%
2026-07-17	0.1800	0.2300	0.1800	0.2300	+53.333%	3	1,079	-78.261%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+25.000%	10	1,078	-66.667%
2026-07-15	0.1400	0.1500	0.1200	0.1200	-7.692%	28	1,078	-58.333%
2026-07-14	0.1300	0.1300	0.1300	0.1300	-18.750%	10	1,072	-61.538%
2026-07-10	0.1600	0.1600	0.1600	0.1600	-54.286%	10	1,062	-68.750%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-14.634%	2	1,052	-85.714%
2026-06-24	0.4000	0.4100	0.4000	0.4100	+32.258%	6	1,050	-87.805%
2026-06-22	0.3200	0.3200	0.3100	0.3100	-8.824%	55	1,047	-83.871%
2026-06-17	0.3400	0.3400	0.3400	0.3400	-34.615%	24	1,008	-85.294%
2026-06-10	0.5200	0.5200	0.5200	0.5200	+33.333%	8	1,008	-90.385%
2026-05-28	0.4200	0.4200	0.3900	0.3900	-11.364%	192	1,000	-87.179%
2026-05-27	0.4500	0.4500	0.4400	0.4400	+2.326%	58	1,001	-88.636%
2026-05-26	0.4500	0.4500	0.4300	0.4300	-14.000%	78	1,011	-88.372%
2026-05-21	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,017	-90.000%
2026-05-20	0.5400	0.5400	0.5400	0.5400	-15.625%	2	1,017	-90.741%
2026-05-19	0.6400	0.6400	0.6400	0.6400	-4.478%	2	1,020	-92.188%
2026-05-06	0.6700	0.6700	0.6700	0.6700	-9.459%	93	1,020	-92.537%
2026-05-01	0.7400	0.7500	0.7400	0.7400	-16.854%	20	1,028	-93.243%
2026-04-28	0.8900	0.8900	0.8900	0.8900	+3.488%	1	1,028	-94.382%
2026-04-27	0.8700	0.8700	0.8600	0.8600	-3.371%	53	1,029	-94.186%
2026-04-24	0.9100	0.9100	0.8900	0.8900	-6.316%	2	1,081	-94.382%
2026-04-23	0.9200	0.9500	0.9200	0.9500	-3.061%	3	1,083	-94.737%
2026-04-20	0.9800	0.9800	0.9800	0.9800	+4.255%	2	1,081	-94.898%
2026-04-17	0.9400	0.9400	0.9400	0.9400	-12.963%	1	1,079	-94.681%
2026-04-16	1.0800	1.0800	1.0800	1.0800	+0.935%	10	1,079	-95.370%
2026-04-14	1.0800	1.0800	1.0700	1.0700	-18.939%	21	1,076	-95.327%
2026-04-10	1.3200	1.3200	1.3200	1.3200	-8.333%	2	1,076	-96.212%
2026-04-09	1.4400	1.4400	1.4400	1.4400	-31.100%	20	1,077	-96.528%
2026-04-07	2.0900	2.0900	2.0900	2.0900	-15.385%	10	1,097	-97.608%
2026-03-31	2.4700	2.4700	2.4700	2.4700	-23.292%	20	1,097	-97.976%
2026-03-27	3.0800	3.2800	3.0800	3.2200	+14.591%	16	1,097	-98.447%
2026-03-26	2.8100	2.8100	2.8100	2.8100	+12.400%	48	1,088	-98.221%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+1.626%	1	1,040	-98.000%
2026-03-24	2.4800	2.4800	2.4600	2.4600	+13.889%	3	1,041	-97.967%
2026-03-18	2.1600	2.1600	2.1600	2.1600	+6.404%	1	1,040	-97.685%
2026-03-17	2.0300	2.0300	2.0300	2.0300	-6.881%	2	1,040	-97.537%
2026-03-16	2.2100	2.2100	2.1800	2.1800	+6.341%	2	1,040	-97.706%
2026-03-02	2.0500	2.0500	2.0500	2.0500	+13.889%	24	1,040	-97.561%
2026-02-25	1.8000	1.8000	1.8000	1.8000	-12.195%	10	1,040	-97.222%
2026-02-19	2.0500	2.0500	2.0500	2.0500	-8.889%	1	1,040	-97.561%
2026-02-05	2.2500	2.2500	2.2500	2.2500	+20.968%	10	1,039	-97.778%
2026-02-03	1.8600	1.8600	1.8600	1.8600	+16.250%	26	1,049	-97.312%
2026-01-27	1.6000	1.6000	1.6000	1.6000	-6.977%	1	1,063	-96.875%
2026-01-22	1.7200	1.7200	1.7200	1.7200	-0.578%	26	1,062	-97.093%
2026-01-13	1.7300	1.7300	1.7300	1.7300	-10.825%	2	1,049	-97.110%
2025-12-26	1.9500	1.9500	1.9400	1.9400	-8.057%	200	1,049	-97.423%
2025-12-22	2.1100	2.1100	2.1100	2.1100	-16.601%	40	1,051	-97.630%
2025-12-16	2.5300	2.5300	2.5300	2.5300	+5.417%	10	1,051	-98.024%
2025-12-10	2.4000	2.4000	2.4000	2.4000	-0.826%	1	1,041	-97.917%
2025-12-08	2.4200	2.4200	2.4200	2.4200	-12.000%	2	1,041	-97.934%
2025-12-01	2.7400	2.7500	2.7400	2.7500	-31.250%	200	1,043	-98.182%
2025-11-20	4.0600	4.0600	4.0000	4.0000	+3.896%	2	1,023	-98.750%
2025-11-18	3.8500	3.8500	3.8500	3.8500	+10.000%	10	1,023	-98.701%
2025-11-17	3.5000	3.5000	3.5000	3.5000	+8.025%	10	1,023	-98.571%
2025-11-13	3.2400	3.2400	3.2400	3.2400	+8.725%	10	1,013	-98.457%
2025-10-24	3.0300	3.0300	2.8800	2.9800	-13.120%	8	1,003	-98.322%
2025-10-23	3.4300	3.4300	3.4300	3.4300	+1.780%	1	1,007	-98.542%
2025-10-22	3.3700	3.3700	3.3700	3.3700	0.000%	1	1,007	-98.516%
2025-10-21	3.3700	3.3700	3.3700	3.3700	+3.374%	1	1,007	-98.516%
2025-10-20	3.4900	3.4900	3.2600	3.2600	-18.500%	3	1,007	-98.466%
2025-10-17	3.9300	4.0000	3.9300	4.0000	+11.732%	2	1,005	-98.750%
2025-10-16	3.5800	3.5800	3.5800	3.5800	+1.130%	1	1,004	-98.603%
2025-10-13	3.5400	3.5400	3.5400	3.5400	-6.101%	2	1,004	-98.588%
2025-10-10	3.7900	3.7900	3.7700	3.7700	+12.537%	2	1,006	-98.674%
2025-10-09	3.2500	3.3500	3.2500	3.3500	-0.298%	3	1,007	-98.507%
2025-10-07	3.3600	3.3600	3.3600	3.3600	+3.704%	1	1,005	-98.512%
2025-10-06	3.2400	3.2400	3.2400	3.2400	+1.567%	1	1,005	-98.457%
2025-10-02	3.1900	3.1900	3.1900	3.1900	-0.313%	1	1,005	-98.433%
2025-10-01	3.2000	3.2000	3.2000	3.2000	-7.781%	2	1,005	-98.438%
2025-09-25	3.4700	3.4700	3.4700	3.4700	+0.289%	1	1,005	-98.559%
2025-09-24	3.4600	3.4600	3.4600	3.4600	-1.705%	1	1,006	-98.555%
2025-09-10	3.5200	3.5200	3.5200	3.5200	-9.512%	1	1,005	-98.580%
2025-09-03	3.8900	3.8900	3.8900	3.8900	+8.964%	1	1,006	-98.715%
2025-08-28	3.5700	3.5700	3.5700	3.5700	-5.805%	1	1,006	-98.599%
2025-08-25	3.7900	3.7900	3.7900	3.7900	-10.824%	3	1,005	-98.681%
2025-08-21	4.2500	4.2500	4.2500	4.2500	+1.190%	10	1,002	-98.824%
2025-08-07	4.2000	4.2000	4.2000	4.2000	-17.160%	55	992	-98.810%
2025-08-01	4.8500	5.0700	4.8500	5.0700	+22.169%	7	992	-99.014%
2025-07-31	4.1500	4.1500	4.1500	4.1500	-5.034%	1	987	-98.795%
2025-07-21	4.3700	4.3700	4.3700	4.3700	-5.206%	2	987	-98.856%
2025-07-17	4.6100	4.6100	4.6100	4.6100	+1.319%	1	985	-98.915%
2025-07-15	4.5800	4.5800	4.5500	4.5500	-3.397%	3	986	-98.901%
2025-07-14	4.7100	4.7100	4.7100	4.7100	+1.948%	1	984	-98.938%
2025-07-10	4.6200	4.6200	4.6200	4.6200	-8.151%	168	984	-98.918%
2025-07-07	4.9500	5.0300	4.9500	5.0300	+4.792%	256	816	-99.006%
2025-07-03	4.8000	4.8000	4.8000	4.8000	-5.138%	2	566	-98.958%
2025-07-02	5.0600	5.0600	5.0600	5.0600	-28.531%	1	566	-99.012%
2025-05-27	7.0800	7.0800	7.0800	7.0800	-11.610%	1	565	-99.294%
2025-05-23	8.0100	8.0100	8.0100	8.0100	+6.943%	236	559	-99.376%
2025-05-22	7.4900	7.4900	7.4900	7.4900	+9.025%	2	559	-99.332%
2025-05-16	6.8700	6.8700	6.8700	6.8700	-1.151%	414	559	-99.272%
2025-05-14	6.9500	6.9500	6.9500	6.9500	-33.683%	1	352	-99.281%
2025-05-07	10.4800	10.4800	10.4800	10.4800	+0.769%	1	352	-99.523%
2025-05-06	10.4600	10.4600	10.4000	10.4000	+8.333%	2	351	-99.519%
2025-05-02	9.5400	9.6000	9.5400	9.6000	-13.122%	4	351	-99.479%
2025-04-30	11.0500	11.0500	11.0500	11.0500	+6.148%	6	352	-99.548%
2025-04-25	10.7100	10.7500	10.4100	10.4100	-2.801%	6	346	-99.520%
2025-04-24	11.5900	11.6100	10.7100	10.7100	-10.601%	348	346	-99.533%
2025-04-23	11.9800	11.9800	11.9800	11.9800	-15.693%	1	9	-99.583%
2025-04-22	14.2100	14.2100	14.2100	14.2100	-8.735%	2	8	-99.648%
2025-04-11	15.5700	15.5700	15.5700	15.5700	+29.750%	4	8	-99.679%
2025-04-09	12.0000	12.0000	12.0000	12.0000	-11.830%	1	6	-99.583%
2025-04-08	13.6100	13.6100	13.6100	13.6100	-24.807%	1	5	-99.633%
2025-04-07	21.3100	21.3100	17.8000	18.1000	+5.601%	5	6	-99.724%
2025-04-04	15.0000	17.1400	15.0000	17.1400	+50.748%	6	7	-99.708%
2025-04-03	11.3100	11.3700	11.3100	11.3700	+36.005%	2	4	-99.560%
2025-04-02	8.4800	8.4800	8.3600	8.3600	-20.457%	3	3	-99.402%
2025-03-31	10.5300	10.5300	10.5100	10.5100	+13.011%	2	5	-99.524%
2025-03-28	9.3000	9.3000	9.3000	9.3000	+2.423%	2	3	-99.462%
2025-03-12	9.3600	9.3600	9.0800	9.0800	+22.207%	2	2	-99.449%
2025-02-25	7.4300	7.4300	7.4300	7.4300	+5.241%	1	1	-99.327%
2025-01-03	7.0600	7.0600	7.0600	7.0600	0.000%	2	1	-99.292%