Dark

QQQ20260918P360
QQQ Sep 18 2026 360.00 Put (QQQ260918P00360000)
option OPRA

EOD

Aug 3, 2026

0.0800-33.333%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1100	0.1100	0.0800	0.0800	-33.333%	11	1,171	0.000%
2026-07-31	0.1200	0.1200	0.1200	0.1200	-20.000%	10	1,171	-33.333%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-34.783%	1	1,166	-46.667%
2026-07-24	0.2300	0.2300	0.2300	0.2300	-14.815%	1	1,166	-65.217%
2026-07-23	0.2300	0.2700	0.2300	0.2700	+80.000%	51	1,166	-70.370%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-34.783%	1	1,167	-46.667%
2026-07-20	0.1900	0.2400	0.1900	0.2300	-4.167%	13	1,166	-65.217%
2026-07-17	0.2400	0.2400	0.2400	0.2400	+20.000%	1	1,164	-66.667%
2026-07-16	0.1800	0.2000	0.1800	0.2000	+5.263%	11	1,164	-60.000%
2026-07-13	0.1900	0.1900	0.1900	0.1900	-40.625%	1	1,153	-57.895%
2026-07-08	0.3100	0.3200	0.3100	0.3200	+10.345%	40	1,186	-75.000%
2026-07-02	0.2900	0.2900	0.2900	0.2900	+3.571%	2	1,186	-72.414%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-9.677%	1	1,186	-71.429%
2026-06-30	0.3100	0.3100	0.3000	0.3100	-24.390%	42	1,186	-74.194%
2026-06-29	0.4100	0.4100	0.4100	0.4100	-14.583%	10	1,147	-80.488%
2026-06-26	0.4800	0.4800	0.4800	0.4800	+26.316%	1	1,147	-83.333%
2026-06-25	0.1500	0.4600	0.1500	0.3800	-32.143%	13	1,148	-78.947%
2026-06-24	0.5600	0.5600	0.5600	0.5600	+27.273%	7	1,139	-85.714%
2026-06-22	0.4000	0.4400	0.4000	0.4400	-6.383%	22	1,139	-81.818%
2026-06-17	0.4700	0.4700	0.4700	0.4700	+17.500%	4	1,138	-82.979%
2026-06-16	0.3900	0.4000	0.3900	0.4000	-52.941%	161	1,138	-80.000%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+60.377%	4	1,172	-90.588%
2026-06-08	0.5500	0.5500	0.5300	0.5300	-5.357%	2	1,172	-84.906%
2026-06-05	0.5600	0.5600	0.5600	0.5600	+1.818%	1	1,174	-85.714%
2026-05-26	0.5500	0.5700	0.5500	0.5500	-6.780%	3	1,173	-85.455%
2026-05-22	0.5900	0.5900	0.5900	0.5900	-13.235%	15	1,174	-86.441%
2026-05-21	0.6800	0.6800	0.6800	0.6800	-9.333%	40	1,174	-88.235%
2026-05-18	0.7500	0.7900	0.7500	0.7500	-2.597%	55	1,174	-89.333%
2026-05-15	0.7700	0.7700	0.7700	0.7700	+4.054%	1	1,214	-89.610%
2026-05-14	0.7100	0.7400	0.7100	0.7400	-3.896%	2	1,233	-89.189%
2026-05-13	0.7700	0.7700	0.7700	0.7700	-6.098%	10	1,232	-89.610%
2026-05-12	0.8200	0.8200	0.8200	0.8200	+9.333%	34	1,232	-90.244%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-19.355%	10	1,232	-89.333%
2026-05-01	0.9400	0.9400	0.9300	0.9300	-1.064%	32	1,215	-91.398%
2026-04-30	0.9400	0.9400	0.9400	0.9400	-9.615%	1	1,215	-91.489%
2026-04-29	1.0800	1.0800	1.0400	1.0400	-1.887%	5	1,216	-92.308%
2026-04-28	1.1100	1.1100	1.0600	1.0600	-2.752%	10	1,220	-92.453%
2026-04-24	1.0900	1.0900	1.0900	1.0900	-9.167%	2	1,228	-92.661%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-5.512%	2	1,227	-93.333%
2026-04-21	1.2700	1.2700	1.2700	1.2700	+4.959%	3	1,227	-93.701%
2026-04-20	1.2300	1.2300	1.2100	1.2100	-12.319%	10	1,227	-93.388%
2026-04-16	1.3800	1.3800	1.3800	1.3800	+2.222%	5	1,232	-94.203%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-21.053%	10	1,232	-94.074%
2026-04-09	1.7200	1.7200	1.7000	1.7100	-10.471%	19	1,230	-95.322%
2026-04-08	1.9100	1.9100	1.9100	1.9100	-34.812%	20	1,240	-95.812%
2026-04-02	2.9300	2.9300	2.9300	2.9300	+4.643%	2	1,261	-97.270%
2026-04-01	2.5900	2.8000	2.5900	2.8000	-7.895%	6	1,261	-97.143%
2026-03-31	3.4500	3.4500	3.0400	3.0400	-25.672%	102	1,260	-97.368%
2026-03-30	4.0900	4.0900	4.0900	4.0900	+0.988%	12	1,232	-98.044%
2026-03-27	3.7100	4.0500	3.7000	4.0500	+35.452%	45	1,226	-98.025%
2026-03-25	3.0000	3.0000	2.9900	2.9900	-1.645%	3	1,189	-97.324%
2026-03-24	3.0400	3.0400	3.0400	3.0400	+6.667%	1	1,189	-97.368%
2026-03-23	2.7600	2.8500	2.7600	2.8500	-14.414%	2	1,189	-97.193%
2026-03-20	3.3300	3.4100	3.3300	3.3300	+15.225%	5	1,189	-97.598%
2026-03-19	2.8900	2.8900	2.8900	2.8900	+15.600%	1	1,193	-97.232%
2026-03-17	2.4900	2.5000	2.4900	2.5000	-7.749%	12	1,193	-96.800%
2026-03-16	2.7300	2.7300	2.7100	2.7100	-6.873%	43	1,181	-97.048%
2026-03-13	2.8900	2.9100	2.8900	2.9100	+0.345%	150	1,140	-97.251%
2026-03-12	2.9000	2.9000	2.9000	2.9000	+11.111%	5	1,017	-97.241%
2026-03-10	2.6100	2.6100	2.6100	2.6100	+11.538%	23	1,022	-96.935%
2026-03-04	2.3400	2.3400	2.3400	2.3400	-21.212%	1	1,022	-96.581%
2026-03-03	2.9000	2.9700	2.9000	2.9700	+18.327%	21	1,023	-97.306%
2026-03-02	2.5700	2.5700	2.5100	2.5100	0.000%	12	1,022	-96.813%
2026-02-27	2.4700	2.5300	2.4600	2.5100	+11.556%	62	1,023	-96.813%
2026-02-25	2.2300	2.2500	2.2300	2.2500	-16.667%	4	992	-96.444%
2026-02-23	2.7000	2.7000	2.7000	2.7000	+11.111%	40	992	-97.037%
2026-02-20	2.4200	2.4300	2.4200	2.4300	-5.078%	2	952	-96.708%
2026-02-19	2.5600	2.5600	2.5600	2.5600	+11.304%	1	951	-96.875%
2026-02-18	2.3000	2.3000	2.3000	2.3000	-19.298%	2	950	-96.522%
2026-02-17	2.8500	2.8500	2.8500	2.8500	+29.545%	1	948	-97.193%
2026-02-10	2.2000	2.2000	2.2000	2.2000	+4.265%	1	951	-96.364%
2026-02-09	2.1100	2.1100	2.1100	2.1100	-26.481%	3	951	-96.209%
2026-02-05	2.8700	2.8700	2.8700	2.8700	+18.107%	2	948	-97.213%
2026-02-03	2.4300	2.4300	2.4300	2.4300	+4.292%	1	946	-96.708%
2026-01-30	2.3300	2.3300	2.3300	2.3300	+5.430%	1	946	-96.567%
2026-01-29	2.2100	2.2100	2.2100	2.2100	+7.805%	3	947	-96.380%
2026-01-28	2.0400	2.0500	2.0400	2.0500	-25.182%	4	944	-96.098%
2026-01-20	2.6300	2.7600	2.6300	2.7400	+32.367%	6	942	-97.080%
2026-01-09	2.0700	2.0700	2.0700	2.0700	-9.607%	3	947	-96.135%
2026-01-06	2.2900	2.2900	2.2800	2.2900	-10.196%	3	947	-96.507%
2026-01-02	2.3200	2.5500	2.3200	2.5500	+7.595%	21	947	-96.863%
2025-12-26	2.3600	2.3700	2.3600	2.3700	-8.140%	10	928	-96.624%
2025-12-22	2.5800	2.5800	2.5800	2.5800	-15.961%	30	948	-96.899%
2025-12-16	3.0700	3.0700	3.0700	3.0700	+0.656%	10	948	-97.394%
2025-12-15	3.0400	3.0500	3.0400	3.0500	+0.329%	10	938	-97.377%
2025-12-12	3.0400	3.0400	3.0400	3.0400	-3.492%	10	933	-97.368%
2025-12-04	3.1500	3.1500	3.1500	3.1500	+1.942%	12	933	-97.460%
2025-12-02	3.1000	3.1000	3.0900	3.0900	-24.450%	10	945	-97.411%
2025-11-24	4.0900	4.0900	4.0900	4.0900	+7.632%	1	945	-98.044%
2025-11-20	3.8000	3.8000	3.8000	3.8000	-16.115%	1	946	-97.895%
2025-11-19	4.5300	4.5300	4.5300	4.5300	-5.428%	1	947	-98.234%
2025-11-18	4.5100	4.7900	4.5100	4.7900	+15.422%	19	947	-98.330%
2025-11-17	4.3000	4.3000	4.1500	4.1500	-2.353%	13	935	-98.072%
2025-11-14	4.4500	4.4500	4.2500	4.2500	+0.950%	14	922	-98.118%
2025-11-13	3.9800	4.2100	3.9500	4.2100	+15.342%	33	909	-98.100%
2025-11-10	3.6500	3.6500	3.6500	3.6500	-16.476%	1	882	-97.808%
2025-11-07	4.4200	4.4200	4.3700	4.3700	+5.301%	9	881	-98.169%
2025-11-06	4.2000	4.2300	4.0700	4.1500	+13.079%	70	873	-98.072%
2025-11-05	3.6700	3.6700	3.6700	3.6700	-6.853%	15	815	-97.820%
2025-11-04	3.9400	3.9400	3.9400	3.9400	+12.571%	5	800	-97.970%
2025-10-29	3.5000	3.5000	3.5000	3.5000	-1.408%	1	800	-97.714%
2025-10-24	3.5500	3.5500	3.5500	3.5500	-11.250%	1	799	-97.746%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-14.163%	4	799	-98.000%
2025-10-17	4.6200	4.6600	4.6200	4.6600	-6.800%	4	801	-98.283%
2025-10-16	4.6700	5.0000	4.6700	5.0000	+12.360%	110	801	-98.400%
2025-10-13	4.4500	4.4500	4.4500	4.4500	-7.292%	1	691	-98.202%
2025-10-10	4.8400	4.8400	4.8000	4.8000	+24.352%	4	692	-98.333%
2025-10-06	3.8700	3.9200	3.8600	3.8600	-1.781%	4	693	-97.927%
2025-10-02	3.9300	3.9300	3.9000	3.9300	-0.758%	3	694	-97.964%
2025-09-29	3.9600	3.9600	3.9600	3.9600	-1.247%	3	691	-97.980%
2025-09-26	4.0100	4.0100	4.0100	4.0100	-2.433%	30	689	-98.005%
2025-09-23	4.0300	4.1100	4.0300	4.1100	+0.489%	35	719	-98.054%
2025-09-15	4.0900	4.0900	4.0900	4.0900	-2.387%	1	689	-98.044%
2025-09-12	4.1800	4.1900	4.1800	4.1900	-3.233%	2	690	-98.091%
2025-09-09	4.4100	4.4100	4.3000	4.3300	-7.872%	13	690	-98.152%
2025-09-05	4.7000	4.7000	4.7000	4.7000	-8.915%	1	678	-98.298%
2025-09-02	5.1600	5.1600	5.1600	5.1600	+8.176%	1	678	-98.450%
2025-08-29	4.7500	4.7700	4.7500	4.7700	+8.163%	6	677	-98.323%
2025-08-28	4.4100	4.4100	4.4100	4.4100	-18.934%	1	677	-98.186%
2025-08-05	5.4400	5.4400	5.4400	5.4400	+1.115%	187	677	-98.529%
2025-08-04	5.3800	5.3800	5.3800	5.3800	-12.378%	1	677	-98.513%
2025-08-01	6.1400	6.1400	6.1400	6.1400	+13.076%	1	678	-98.697%
2025-07-23	5.4200	5.4300	5.4200	5.4300	+1.876%	2	677	-98.527%
2025-07-21	5.3300	5.3300	5.3300	5.3300	-11.167%	15	675	-98.499%
2025-07-08	6.0000	6.0000	6.0000	6.0000	-6.396%	4	675	-98.667%
2025-06-27	6.4400	6.4400	6.4100	6.4100	-14.533%	3	671	-98.752%
2025-06-10	7.5000	7.5000	7.5000	7.5000	-2.597%	6	672	-98.933%
2025-06-09	7.7000	7.7000	7.7000	7.7000	-24.213%	1	672	-98.961%
2025-05-23	10.1600	10.1600	10.1600	10.1600	+17.865%	2	672	-99.213%
2025-05-14	8.6200	8.6200	8.6200	8.6200	-6.304%	51	672	-99.072%
2025-05-12	9.3800	9.3800	9.2000	9.2000	-20.553%	153	621	-99.130%
2025-05-08	12.3000	12.3000	11.5800	11.5800	-5.237%	207	468	-99.309%
2025-05-05	12.2200	12.2200	12.2200	12.2200	-5.198%	10	262	-99.345%
2025-04-28	12.9200	12.9200	12.8900	12.8900	-15.030%	2	252	-99.379%
2025-04-24	15.3600	15.3600	15.1700	15.1700	-28.813%	133	251	-99.473%
2025-04-21	21.0000	21.3500	21.0000	21.3100	+10.529%	116	158	-99.625%
2025-04-17	19.2800	19.2800	19.2800	19.2800	+14.694%	1	42	-99.585%
2025-04-09	23.2000	24.6700	16.8100	16.8100	-33.294%	20	42	-99.524%
2025-04-07	25.2000	25.2000	25.2000	25.2000	+139.316%	6	24	-99.683%
2025-03-21	10.5300	10.5300	10.5300	10.5300	+2.233%	6	18	-99.240%
2025-03-19	10.3000	10.3000	10.3000	10.3000	-21.254%	1	15	-99.223%
2025-03-11	13.0800	13.0800	13.0800	13.0800	+64.943%	3	15	-99.388%
2025-02-06	7.9300	7.9300	7.9300	7.9300	-4.227%	2	15	-98.991%
2025-01-06	8.3500	8.3500	8.2800	8.2800	-8.306%	4	14	-99.034%
2025-01-03	9.0300	9.0300	9.0300	9.0300	-1.095%	20	14	-99.114%
2024-12-09	9.1300	9.1300	9.1300	9.1300	-9.425%	3	5	-99.124%
2024-11-18	10.0800	10.0800	10.0800	10.0800	+0.800%	4	5	-99.206%
2024-11-01	10.0000	10.0000	10.0000	10.0000	0.000%	2	1	-99.200%