Dark

QQQ20260918P345
QQQ Sep 18 2026 345.00 Put (QQQ260918P00345000)
option OPRA

EOD

Aug 6, 2026

0.0600+20.000%(+0.0100)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0600	0.0500	0.0600	+20.000%	60	525	0.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	+25.000%	100	485	+20.000%
2026-08-04	0.0400	0.0400	0.0400	0.0400	-60.000%	1	385	+50.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-33.333%	10	385	-40.000%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-6.250%	4	375	-60.000%
2026-07-29	0.1600	0.1600	0.1600	0.1600	+6.667%	8	371	-62.500%
2026-07-28	0.1600	0.1600	0.1500	0.1500	-16.667%	146	371	-60.000%
2026-07-27	0.1800	0.1800	0.1700	0.1800	-5.263%	21	515	-66.667%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-9.524%	1	504	-68.421%
2026-07-23	0.2100	0.2100	0.2000	0.2100	+23.529%	21	503	-71.429%
2026-07-22	0.1600	0.1700	0.1200	0.1700	+13.333%	23	489	-64.706%
2026-07-21	0.1500	0.1500	0.1500	0.1500	-28.571%	2	467	-60.000%
2026-07-20	0.1900	0.2100	0.1900	0.2100	+10.526%	11	465	-71.429%
2026-07-17	0.1900	0.2300	0.1900	0.1900	+18.750%	3	456	-68.421%
2026-07-16	0.1500	0.1600	0.1500	0.1600	+14.286%	20	455	-62.500%
2026-07-14	0.1400	0.1400	0.1400	0.1400	-12.500%	10	453	-57.143%
2026-07-10	0.1700	0.1900	0.1600	0.1600	-23.810%	16	453	-62.500%
2026-07-07	0.2100	0.2100	0.2100	0.2100	+5.000%	4	437	-71.429%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-39.394%	1	437	-70.000%
2026-06-22	0.3500	0.3500	0.3300	0.3300	-10.811%	24	437	-81.818%
2026-06-18	0.3700	0.3700	0.3700	0.3700	+2.778%	1	415	-83.784%
2026-06-17	0.3600	0.3600	0.3600	0.3600	+2.857%	1	415	-83.333%
2026-06-16	0.3400	0.3500	0.3400	0.3500	+2.941%	52	415	-82.857%
2026-06-15	0.3400	0.3400	0.3400	0.3400	-54.667%	5	363	-82.353%
2026-06-09	0.7500	0.7500	0.7500	0.7500	+70.455%	5	363	-92.000%
2026-06-08	0.4400	0.4400	0.4400	0.4400	-13.725%	1	358	-86.364%
2026-06-05	0.5100	0.5100	0.5100	0.5100	+24.390%	1	358	-88.235%
2026-05-28	0.4200	0.4200	0.4100	0.4100	-14.583%	88	357	-85.366%
2026-05-26	0.4800	0.4800	0.4800	0.4800	-29.412%	18	269	-87.500%
2026-05-18	0.6800	0.6900	0.6600	0.6800	-4.225%	20	251	-91.176%
2026-05-07	0.7200	0.7300	0.7100	0.7100	0.000%	168	246	-91.549%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-10.127%	46	137	-91.549%
2026-05-01	0.7900	0.7900	0.7900	0.7900	-15.957%	82	233	-92.405%
2026-04-24	0.9900	0.9900	0.9400	0.9400	-5.051%	6	233	-93.617%
2026-04-23	0.9900	0.9900	0.9900	0.9900	-3.883%	1	233	-93.939%
2026-04-20	1.0200	1.0300	1.0200	1.0300	-6.364%	3	233	-94.175%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-2.655%	1	231	-94.545%
2026-04-15	1.1300	1.1300	1.1300	1.1300	-28.025%	1	231	-94.690%
2026-04-08	1.5600	1.5700	1.5600	1.5700	-25.238%	10	230	-96.178%
2026-04-06	2.1000	2.1000	2.1000	2.1000	-6.667%	2	233	-97.143%
2026-04-01	2.2400	2.2500	2.2400	2.2500	-22.414%	10	233	-97.333%
2026-03-31	2.9000	2.9000	2.9000	2.9000	-19.668%	1	238	-97.931%
2026-03-30	3.6100	3.6100	3.6100	3.6100	+4.335%	1	238	-98.338%
2026-03-27	3.4600	3.4600	3.4600	3.4600	+16.498%	2	237	-98.266%
2026-03-26	2.9600	2.9700	2.9600	2.9700	+35.000%	98	236	-97.980%
2026-03-17	2.1900	2.2000	2.1900	2.2000	-2.222%	2	140	-97.273%
2026-03-16	2.2800	2.2800	2.2500	2.2500	-21.053%	2	141	-97.333%
2026-03-09	2.8500	2.8500	2.8500	2.8500	+11.765%	1	140	-97.895%
2026-03-06	2.5500	2.5500	2.5500	2.5500	+16.972%	1	140	-97.647%
2026-03-05	2.1800	2.1800	2.1800	2.1800	+3.318%	12	139	-97.248%
2026-03-02	2.0900	2.1100	2.0900	2.1100	-2.315%	10	151	-97.156%
2026-02-26	2.1600	2.1600	2.1600	2.1600	+12.500%	1	141	-97.222%
2026-02-25	1.8800	1.9200	1.8800	1.9200	-9.434%	21	128	-96.875%
2026-02-17	2.1200	2.1200	2.1200	2.1200	-5.778%	40	128	-97.170%
2026-02-12	2.2800	2.2800	2.2400	2.2500	-12.451%	40	151	-97.333%
2026-02-05	2.5700	2.5700	2.5700	2.5700	+28.500%	1	114	-97.665%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+5.263%	1	115	-97.000%
2026-01-07	1.9000	1.9000	1.9000	1.9000	-14.027%	4	115	-96.842%
2025-12-22	2.2100	2.2100	2.2100	2.2100	-16.604%	40	115	-97.285%
2025-12-16	2.6500	2.6500	2.6500	2.6500	-2.214%	10	115	-97.736%
2025-12-03	2.7100	2.7100	2.7100	2.7100	-25.956%	1	105	-97.786%
2025-11-24	3.6600	3.6600	3.6600	3.6600	-14.685%	1	105	-98.361%
2025-11-20	4.3500	4.3500	4.2900	4.2900	+4.634%	2	105	-98.601%
2025-11-18	4.1000	4.1000	4.1000	4.1000	+10.215%	10	106	-98.537%
2025-11-17	3.7200	3.7200	3.7200	3.7200	+8.140%	10	106	-98.387%
2025-11-13	3.4400	3.4400	3.4400	3.4400	+0.585%	10	96	-98.256%
2025-10-09	3.4200	3.4200	3.4200	3.4200	-2.006%	1	86	-98.246%
2025-10-07	3.4900	3.4900	3.4900	3.4900	-11.196%	1	85	-98.281%
2025-09-25	3.9300	3.9300	3.9300	3.9300	0.000%	1	85	-98.473%
2025-09-04	3.9300	3.9300	3.9300	3.9300	-7.963%	5	85	-98.473%
2025-09-02	4.2700	4.2700	4.2700	4.2700	+1.667%	3	80	-98.595%
2025-08-19	4.2000	4.2000	4.2000	4.2000	+0.719%	1	83	-98.571%
2025-08-08	4.1700	4.1700	4.1700	4.1700	-1.882%	2	82	-98.561%
2025-07-31	4.2500	4.2500	4.2500	4.2500	-19.811%	3	82	-98.588%
2025-07-16	5.3000	5.3000	5.3000	5.3000	+1.923%	1	79	-98.868%
2025-07-07	5.2000	5.2000	5.2000	5.2000	-3.704%	1	78	-98.846%
2025-07-01	5.4000	5.4000	5.4000	5.4000	-36.768%	1	78	-98.889%
2025-05-23	8.5400	8.5400	8.5400	8.5400	+4.785%	4	78	-99.297%
2025-05-21	8.1500	8.1500	8.1500	8.1500	-28.004%	1	78	-99.264%
2025-05-06	11.3200	11.3200	11.3200	11.3200	+13.541%	2	78	-99.470%
2025-05-02	9.9700	9.9700	9.9700	9.9700	-17.330%	2	76	-99.398%
2025-04-24	12.2500	12.3200	12.0600	12.0600	-30.888%	47	75	-99.502%
2025-04-21	17.4500	17.4500	17.4500	17.4500	+30.810%	12	29	-99.656%
2025-04-15	12.8900	13.6200	12.8900	13.3400	-0.448%	14	17	-99.550%
2025-04-14	12.7400	13.5300	12.7400	13.4000	+95.620%	6	5	-99.552%
2025-01-21	6.8500	6.8500	6.8500	6.8500	-7.557%	5	5	-99.124%
2024-11-08	7.4100	7.4100	7.4100	7.4100	0.000%	10	5	-99.190%