Dark

QQQ20260918P350
QQQ Sep 18 2026 350.00 Put (QQQ260918P00350000)
option OPRA

EOD

Aug 6, 2026

0.07000.000%(0.0000)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0600	0.0700	0.0600	0.0700	0.000%	41	667	0.000%
2026-08-04	0.0800	0.0800	0.0700	0.0700	-12.500%	50	635	0.000%
2026-08-03	0.0900	0.0900	0.0800	0.0800	-38.462%	3	685	-12.500%
2026-07-31	0.1300	0.1300	0.1300	0.1300	-13.333%	5	686	-46.154%
2026-07-30	0.1300	0.1500	0.1300	0.1500	-16.667%	36	688	-53.333%
2026-07-29	0.1400	0.1800	0.1400	0.1800	+12.500%	108	724	-61.111%
2026-07-28	0.1600	0.1600	0.1600	0.1600	-11.111%	71	730	-56.250%
2026-07-27	0.1800	0.1800	0.1700	0.1800	-25.000%	15	731	-61.111%
2026-07-23	0.2000	0.2400	0.2000	0.2400	+84.615%	114	724	-70.833%
2026-07-22	0.1300	0.1300	0.1300	0.1300	-23.529%	1	726	-46.154%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-15.000%	2	726	-58.824%
2026-07-20	0.2000	0.2200	0.2000	0.2000	-4.762%	4	724	-65.000%
2026-07-17	0.2100	0.2100	0.2100	0.2100	+23.529%	1	724	-66.667%
2026-07-16	0.1800	0.1800	0.1600	0.1700	+13.333%	21	724	-58.824%
2026-07-15	0.1500	0.1500	0.1500	0.1500	-11.765%	1	724	-53.333%
2026-07-14	0.1700	0.1700	0.1700	0.1700	0.000%	5	725	-58.824%
2026-07-13	0.1600	0.1700	0.1600	0.1700	-22.727%	2	725	-58.824%
2026-07-07	0.2400	0.2400	0.2200	0.2200	-4.348%	12	725	-68.182%
2026-07-06	0.2400	0.2500	0.2300	0.2300	-25.806%	12	715	-69.565%
2026-07-02	0.3100	0.3100	0.3100	0.3100	+24.000%	1	714	-77.419%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-19.355%	1	714	-72.000%
2026-06-29	0.3100	0.3100	0.3100	0.3100	-26.190%	1	715	-77.419%
2026-06-25	0.4100	0.4200	0.4100	0.4200	-10.638%	10	715	-83.333%
2026-06-24	0.4700	0.4700	0.4700	0.4700	-4.082%	5	709	-85.106%
2026-06-23	0.4900	0.4900	0.4600	0.4900	+28.947%	9	706	-85.714%
2026-06-22	0.3800	0.3800	0.3800	0.3800	+2.703%	4	702	-81.579%
2026-06-16	0.3600	0.3700	0.3500	0.3700	0.000%	115	699	-81.081%
2026-06-15	0.3500	0.3700	0.3500	0.3700	-32.727%	2	747	-81.081%
2026-06-09	0.7000	0.7000	0.5500	0.5500	+7.843%	2	747	-87.273%
2026-06-08	0.5000	0.5200	0.5000	0.5100	-7.273%	3	746	-86.275%
2026-06-05	0.4300	0.5600	0.4300	0.5500	+34.146%	12	746	-87.273%
2026-06-03	0.4000	0.4100	0.4000	0.4100	+2.500%	10	736	-82.927%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-2.439%	1	728	-82.500%
2026-06-01	0.4100	0.4100	0.4100	0.4100	-4.651%	6	729	-82.927%
2026-05-29	0.4300	0.4300	0.4300	0.4300	0.000%	1	735	-83.721%
2026-05-28	0.4700	0.4700	0.4300	0.4300	-14.000%	13	734	-83.721%
2026-05-26	0.5100	0.5100	0.5000	0.5000	-7.407%	8	735	-86.000%
2026-05-22	0.5400	0.5400	0.5400	0.5400	-3.571%	1	735	-87.037%
2026-05-21	0.5600	0.5600	0.5600	0.5600	-11.111%	5	734	-87.500%
2026-05-20	0.6500	0.6500	0.6300	0.6300	-7.353%	130	734	-88.889%
2026-05-19	0.7200	0.7200	0.6800	0.6800	-1.449%	7	735	-89.706%
2026-05-18	0.6600	0.7100	0.6600	0.6900	+6.154%	4	735	-89.855%
2026-05-15	0.6500	0.6500	0.6500	0.6500	-4.412%	2	735	-89.231%
2026-05-14	0.6500	0.6800	0.6500	0.6800	+4.615%	11	733	-89.706%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-12.162%	1	736	-89.231%
2026-05-12	0.7200	0.7400	0.7000	0.7400	+7.246%	14	736	-90.541%
2026-05-11	0.6700	0.6900	0.6700	0.6900	-10.390%	12	736	-89.855%
2026-05-07	0.7700	0.7700	0.7700	0.7700	+2.667%	59	731	-90.909%
2026-05-06	0.7500	0.7500	0.7500	0.7500	-6.250%	50	758	-90.667%
2026-05-05	0.8000	0.8000	0.8000	0.8000	-3.614%	3	758	-91.250%
2026-05-04	0.8400	0.8400	0.8300	0.8300	+2.469%	140	761	-91.566%
2026-05-01	0.8100	0.8100	0.8100	0.8100	-2.410%	101	896	-91.358%
2026-04-30	0.8300	0.8300	0.8100	0.8300	-15.306%	85	896	-91.566%
2026-04-28	0.9800	0.9800	0.9800	0.9800	0.000%	3	961	-92.857%
2026-04-27	0.9800	0.9800	0.9800	0.9800	-5.769%	1	961	-92.857%
2026-04-22	1.0700	1.0900	1.0400	1.0400	-4.587%	52	960	-93.269%
2026-04-21	1.1800	1.1800	1.0900	1.0900	-0.909%	4	949	-93.578%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+4.762%	26	949	-93.636%
2026-04-17	1.0700	1.0700	1.0500	1.0500	-9.483%	2	949	-93.333%
2026-04-16	1.1900	1.2200	1.1600	1.1600	-0.855%	77	949	-93.966%
2026-04-15	1.1700	1.2200	1.1700	1.1700	-3.306%	80	908	-94.017%
2026-04-14	1.2300	1.2300	1.2100	1.2100	-7.634%	16	830	-94.215%
2026-04-13	1.4600	1.4600	1.3100	1.3100	-11.486%	30	821	-94.656%
2026-04-10	1.4800	1.4800	1.4800	1.4800	-3.268%	2	797	-95.270%
2026-04-09	1.6900	1.6900	1.5300	1.5300	-9.467%	104	797	-95.425%
2026-04-08	1.6500	1.7600	1.6500	1.6900	-27.778%	14	748	-95.858%
2026-04-07	2.4800	2.4800	2.3400	2.3400	+7.834%	2	748	-97.009%
2026-04-06	2.2400	2.2400	2.1400	2.1700	-11.789%	6	748	-96.774%
2026-04-02	2.4600	2.4600	2.4600	2.4600	-0.405%	1	750	-97.154%
2026-04-01	2.3500	2.4700	2.3000	2.4700	-17.667%	3	750	-97.166%
2026-03-31	3.1900	3.1900	3.0000	3.0000	-19.786%	33	748	-97.667%
2026-03-30	3.7900	3.7900	3.7400	3.7400	+2.186%	6	726	-98.128%
2026-03-27	3.4800	3.6800	3.3300	3.6600	+16.190%	93	721	-98.087%
2026-03-26	2.9000	3.1700	2.9000	3.1500	+14.545%	110	686	-97.778%
2026-03-25	2.5900	2.7500	2.5900	2.7500	-1.786%	6	589	-97.455%
2026-03-24	2.8000	2.8000	2.8000	2.8000	+12.000%	4	587	-97.500%
2026-03-23	2.6500	2.6500	2.4400	2.5000	-17.492%	6	583	-97.200%
2026-03-20	2.8100	3.1900	2.7500	3.0300	+12.639%	32	583	-97.690%
2026-03-19	2.8000	2.8800	2.6900	2.6900	+5.490%	110	584	-97.398%
2026-03-18	2.5500	2.5500	2.5500	2.5500	+13.839%	9	608	-97.255%
2026-03-17	2.2300	2.2400	2.2300	2.2400	-8.571%	5	613	-96.875%
2026-03-16	2.6100	2.6100	2.4000	2.4500	-12.811%	5	612	-97.143%
2026-03-13	2.8100	2.8100	2.8100	2.8100	+6.844%	1	612	-97.509%
2026-03-12	2.5500	2.7400	2.5500	2.6300	+8.230%	51	612	-97.338%
2026-03-11	2.3500	2.4300	2.3500	2.4300	+5.652%	61	599	-97.119%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-20.139%	10	643	-96.957%
2026-03-06	2.6800	2.8800	2.4800	2.8800	+37.143%	71	644	-97.569%
2026-03-04	2.3500	2.3500	2.1000	2.1000	-20.152%	182	697	-96.667%
2026-03-03	2.6300	2.6300	2.6300	2.6300	+14.847%	1	517	-97.338%
2026-03-02	2.3000	2.3000	2.2900	2.2900	+0.881%	6	517	-96.943%
2026-02-27	2.2500	2.2700	2.1500	2.2700	+6.573%	96	523	-96.916%
2026-02-26	2.1300	2.1300	2.1300	2.1300	+5.970%	1	428	-96.714%
2026-02-25	2.0400	2.0400	2.0100	2.0100	-8.636%	11	421	-96.517%
2026-02-24	2.2300	2.2300	2.2000	2.2000	-6.780%	2	421	-96.818%
2026-02-12	2.3600	2.3600	2.3600	2.3600	-1.667%	1	421	-97.034%
2026-02-06	2.0100	2.5000	2.0100	2.4000	+23.711%	16	420	-97.083%
2026-02-02	1.9400	1.9400	1.9300	1.9400	-2.513%	110	410	-96.392%
2026-01-30	1.9800	1.9900	1.9800	1.9900	+3.109%	151	300	-96.482%
2026-01-29	1.9300	1.9300	1.9300	1.9300	0.000%	3	160	-96.373%
2026-01-22	1.9600	1.9600	1.9300	1.9300	-5.392%	40	160	-96.373%
2026-01-16	2.0300	2.0400	2.0300	2.0400	-9.333%	2	148	-96.569%
2026-01-14	2.2500	2.2500	2.2500	2.2500	+6.132%	1	148	-96.889%
2026-01-08	2.1200	2.1200	2.1200	2.1200	+8.163%	1	147	-96.698%
2026-01-07	1.9600	1.9600	1.9600	1.9600	-2.000%	10	147	-96.429%
2026-01-06	2.0700	2.0800	2.0000	2.0000	-5.213%	17	147	-96.500%
2026-01-05	2.1100	2.1100	2.1100	2.1100	-4.525%	3	137	-96.682%
2026-01-02	2.2400	2.2400	2.2100	2.2100	0.000%	6	137	-96.833%
2025-12-29	2.2100	2.2100	2.2100	2.2100	+2.315%	4	140	-96.833%
2025-12-26	2.1600	2.1600	2.1600	2.1600	-6.897%	2	144	-96.759%
2025-12-22	2.3200	2.3200	2.3200	2.3200	-17.730%	40	185	-96.983%
2025-12-16	2.8200	2.8200	2.8200	2.8200	+2.174%	10	185	-97.518%
2025-12-15	2.7800	2.7800	2.7600	2.7600	+0.364%	6	185	-97.464%
2025-12-12	2.7400	2.7500	2.7400	2.7500	-3.169%	13	185	-97.455%
2025-12-04	2.8400	2.8400	2.8400	2.8400	-18.625%	1	185	-97.535%
2025-11-25	3.4900	3.4900	3.4900	3.4900	-18.648%	3	185	-97.994%
2025-11-21	4.2900	4.2900	4.2900	4.2900	-6.536%	2	184	-98.368%
2025-11-20	4.5500	4.5900	4.5500	4.5900	+22.400%	12	184	-98.475%
2025-11-19	3.7500	3.7500	3.7500	3.7500	-7.178%	1	172	-98.133%
2025-11-18	4.2900	4.2900	3.9800	4.0400	+3.590%	18	172	-98.267%
2025-11-17	3.9000	3.9000	3.9000	3.9000	+8.033%	10	172	-98.205%
2025-11-13	3.6100	3.6100	3.6100	3.6100	-9.296%	10	162	-98.061%
2025-11-07	3.9800	3.9800	3.9800	3.9800	+4.188%	1	152	-98.241%
2025-11-06	3.8200	3.8200	3.8200	3.8200	+13.353%	1	152	-98.168%
2025-11-05	3.3700	3.3700	3.3700	3.3700	+2.121%	1	152	-97.923%
2025-11-03	3.3000	3.3000	3.3000	3.3000	-1.198%	5	152	-97.879%
2025-10-31	3.1500	3.3400	3.1500	3.3400	+2.141%	9	152	-97.904%
2025-10-30	3.2700	3.2700	3.2700	3.2700	+7.566%	7	151	-97.859%
2025-10-27	3.0000	3.0800	3.0000	3.0400	-6.462%	7	146	-97.697%
2025-10-24	3.3000	3.3000	3.2500	3.2500	-8.451%	14	146	-97.846%
2025-10-21	3.5500	3.5500	3.5500	3.5500	-6.085%	6	146	-98.028%
2025-10-15	3.7800	3.7800	3.7800	3.7800	-5.263%	1	152	-98.148%
2025-10-13	3.9900	3.9900	3.9900	3.9900	+9.917%	1	153	-98.246%
2025-10-09	3.6400	3.6400	3.6300	3.6300	0.000%	2	153	-98.072%
2025-10-07	3.6300	3.6300	3.6300	3.6300	+2.254%	1	151	-98.072%
2025-10-06	3.5700	3.5800	3.5500	3.5500	-0.281%	3	151	-98.028%
2025-10-03	3.5600	3.5600	3.5600	3.5600	-0.280%	1	153	-98.034%
2025-10-02	3.5000	3.5700	3.4800	3.5700	-11.414%	4	152	-98.039%
2025-09-25	4.0300	4.0300	4.0300	4.0300	+15.143%	1	149	-98.263%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-2.235%	2	149	-98.000%
2025-09-19	3.5800	3.5800	3.5800	3.5800	+0.562%	1	149	-98.045%
2025-09-18	3.5600	3.5600	3.5600	3.5600	-5.319%	1	149	-98.034%
2025-09-16	3.6700	3.7600	3.6700	3.7600	+1.075%	14	150	-98.138%
2025-09-15	3.7100	3.7200	3.7100	3.7200	-2.362%	15	140	-98.118%
2025-09-12	3.9500	3.9500	3.8100	3.8100	-4.988%	2	135	-98.163%
2025-09-09	4.0400	4.0400	4.0100	4.0100	-1.956%	6	135	-98.254%
2025-09-04	4.0900	4.0900	4.0900	4.0900	-9.111%	1	138	-98.289%
2025-09-02	4.5000	4.5000	4.5000	4.5000	+12.219%	1	137	-98.444%
2025-08-28	4.0100	4.0100	4.0100	4.0100	-2.195%	30	137	-98.254%
2025-08-27	4.1200	4.1200	4.1000	4.1000	-13.684%	35	167	-98.293%
2025-08-21	4.7700	4.7700	4.7500	4.7500	+7.955%	2	132	-98.526%
2025-08-19	4.3400	4.4000	4.3400	4.4000	+4.762%	3	130	-98.409%
2025-08-18	4.3300	4.3300	4.2000	4.2000	-0.943%	2	128	-98.333%
2025-08-14	4.2400	4.2400	4.2400	4.2400	-14.688%	1	128	-98.349%
2025-08-04	4.9700	4.9700	4.9700	4.9700	-13.715%	2	128	-98.592%
2025-06-27	5.7600	5.7600	5.7600	5.7600	-10.000%	3	128	-98.785%
2025-06-24	6.4000	6.4000	6.4000	6.4000	-9.986%	2	128	-98.906%
2025-06-20	7.1100	7.1100	7.1100	7.1100	+0.566%	4	130	-99.015%
2025-06-11	6.5600	7.0700	6.5600	7.0700	+1.435%	5	130	-99.010%
2025-06-06	7.0000	7.0000	6.9700	6.9700	-22.727%	4	129	-98.996%
2025-05-23	9.0100	9.0200	9.0100	9.0200	+20.267%	4	130	-99.224%
2025-05-13	7.5000	7.5000	7.5000	7.5000	-9.091%	1	130	-99.067%
2025-05-12	8.3000	8.3000	8.2500	8.2500	-28.879%	102	130	-99.152%
2025-05-07	11.7400	11.7400	11.6000	11.6000	+8.920%	2	31	-99.397%
2025-05-02	10.6500	10.6500	10.6500	10.6500	-21.111%	20	29	-99.343%
2025-04-30	13.4500	13.5000	13.4500	13.5000	+18.943%	2	31	-99.481%
2025-04-25	11.3500	11.3500	11.3500	11.3500	-8.023%	2	31	-99.383%
2025-04-24	12.3400	12.3400	12.3400	12.3400	-25.212%	1	30	-99.433%
2025-04-17	16.5000	16.5000	16.5000	16.5000	+22.222%	10	19	-99.576%
2025-04-14	13.5000	13.5000	13.5000	13.5000	-28.947%	3	19	-99.481%
2025-04-10	19.0000	19.0000	19.0000	19.0000	-13.871%	6	22	-99.632%
2025-04-09	23.0000	23.0000	22.0600	22.0600	+19.891%	5	22	-99.683%
2025-04-08	15.4000	18.4000	15.3700	18.4000	-11.325%	3	21	-99.620%
2025-04-07	21.2000	21.2000	20.7500	20.7500	+11.439%	3	20	-99.663%
2025-04-04	16.4000	18.6200	16.4000	18.6200	+48.130%	16	18	-99.624%
2025-04-03	12.5700	12.5700	12.5700	12.5700	+18.585%	3	13	-99.443%
2025-04-01	10.6000	10.6000	10.6000	10.6000	+9.278%	1	10	-99.340%
2025-03-21	9.7000	9.7000	9.7000	9.7000	-1.020%	2	9	-99.278%
2025-03-17	9.8000	9.8000	9.8000	9.8000	-11.712%	1	10	-99.286%
2025-03-13	11.1500	11.1500	11.1000	11.1000	+9.901%	2	7	-99.369%
2025-03-06	10.1000	10.1000	10.1000	10.1000	+21.394%	1	6	-99.307%
2025-03-03	8.3200	8.3200	8.3200	8.3200	-3.815%	1	6	-99.159%
2025-02-27	8.6500	8.6500	8.6500	8.6500	+8.125%	2	5	-99.191%
2025-02-25	8.0000	8.0000	8.0000	8.0000	+5.680%	2	1	-99.125%
2025-01-31	7.5700	7.5700	7.5700	7.5700	+4.414%	2	1	-99.075%
2025-01-21	7.2500	7.2500	7.2500	7.2500	-2.423%	5	1	-99.034%
2024-12-04	7.6100	7.6100	7.4300	7.4300	-5.471%	2	6	-99.058%
2024-11-08	7.8600	7.8600	7.8600	7.8600	0.000%	10	5	-99.109%