Dark

QQQ20260918P365
QQQ Sep 18 2026 365.00 Put (QQQ260918P00365000)
option OPRA

EOD

Aug 6, 2026

0.0900+28.571%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0900	0.0900	0.0900	0.0900	+28.571%	6	1,969	0.000%
2026-08-04	0.0700	0.0700	0.0700	0.0700	-36.364%	2	1,970	+28.571%
2026-08-03	0.1200	0.1200	0.0900	0.1100	-26.667%	105	1,970	-18.182%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-16.667%	7	1,938	-40.000%
2026-07-30	0.1600	0.1800	0.1600	0.1800	0.000%	4	1,931	-50.000%
2026-07-29	0.1800	0.1800	0.1800	0.1800	-18.182%	9	1,929	-50.000%
2026-07-27	0.2000	0.2200	0.2000	0.2200	-8.333%	5	1,929	-59.091%
2026-07-24	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,930	-62.500%
2026-07-23	0.2100	0.2400	0.2100	0.2400	+20.000%	55	1,930	-62.500%
2026-07-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,930	-55.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-4.762%	25	1,929	-55.000%
2026-07-10	0.2100	0.2100	0.2100	0.2100	-22.222%	350	1,929	-57.143%
2026-07-07	0.2700	0.2700	0.2700	0.2700	+12.500%	35	2,081	-66.667%
2026-07-06	0.2800	0.2800	0.2400	0.2400	-27.273%	16	2,081	-62.500%
2026-07-02	0.3200	0.3300	0.3200	0.3300	+3.125%	27	2,056	-72.727%
2026-07-01	0.2900	0.3200	0.2900	0.3200	0.000%	12	2,056	-71.875%
2026-06-30	0.3300	0.3300	0.3200	0.3200	-15.789%	16	2,049	-71.875%
2026-06-29	0.4400	0.4400	0.3800	0.3800	-19.149%	51	2,039	-76.316%
2026-06-26	0.5100	0.5100	0.4700	0.4700	-2.083%	50	2,001	-80.851%
2026-06-25	0.4800	0.4800	0.4800	0.4800	-5.882%	25	1,961	-81.250%
2026-06-24	0.5100	0.5100	0.5100	0.5100	-10.526%	20	1,936	-82.353%
2026-06-23	0.5800	0.5800	0.5700	0.5700	+29.545%	2	1,917	-84.211%
2026-06-16	0.4200	0.4400	0.4200	0.4400	-20.000%	22	1,915	-79.545%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-16.667%	5	1,932	-83.636%
2026-06-11	0.7300	0.7300	0.6600	0.6600	-1.493%	25	1,932	-86.364%
2026-06-10	0.6700	0.6700	0.6700	0.6700	+21.818%	5	1,917	-86.567%
2026-06-08	0.5600	0.5600	0.5500	0.5500	-11.290%	11	1,912	-83.636%
2026-06-05	0.6200	0.6200	0.6200	0.6200	+34.783%	1	1,903	-85.484%
2026-06-02	0.4600	0.4600	0.4600	0.4600	-4.167%	10	1,902	-80.435%
2026-05-29	0.4800	0.4800	0.4800	0.4800	-18.644%	10	1,892	-81.250%
2026-05-26	0.5900	0.5900	0.5900	0.5900	-11.940%	19	1,882	-84.746%
2026-05-20	0.7400	0.7400	0.6700	0.6700	-22.093%	40	1,901	-86.567%
2026-05-07	0.8600	0.8600	0.8600	0.8600	-8.511%	4	1,909	-89.535%
2026-05-04	0.9400	0.9400	0.9400	0.9400	-5.051%	30	1,912	-90.426%
2026-04-30	0.9900	0.9900	0.9900	0.9900	-12.389%	1	1,912	-90.909%
2026-04-29	1.1300	1.1300	1.1300	1.1300	-11.024%	3	1,912	-92.035%
2026-04-17	1.2600	1.2900	1.2600	1.2700	-12.414%	80	1,915	-92.913%
2026-04-14	1.4500	1.4500	1.4500	1.4500	-16.667%	1	1,835	-93.793%
2026-04-10	1.7400	1.7400	1.7400	1.7400	-4.918%	2	1,836	-94.828%
2026-04-09	1.8300	1.8300	1.8300	1.8300	-31.461%	8	1,836	-95.082%
2026-04-01	2.7700	2.7700	2.6700	2.6700	-17.337%	2	1,844	-96.629%
2026-03-31	3.7400	3.7400	3.2300	3.2300	-22.169%	92	1,844	-97.214%
2026-03-30	4.1500	4.1500	4.1500	4.1500	-3.712%	2	1,752	-97.831%
2026-03-27	4.0200	4.3100	4.0200	4.3100	+17.760%	3	1,750	-97.912%
2026-03-26	3.4600	3.6600	3.4600	3.6600	+18.065%	6	1,747	-97.541%
2026-03-25	3.0900	3.1000	3.0900	3.1000	+1.639%	40	1,741	-97.097%
2026-03-23	2.8600	3.0500	2.8600	3.0500	-15.042%	51	1,764	-97.049%
2026-03-20	3.3400	3.5900	3.3400	3.5900	+32.472%	4	1,764	-97.493%
2026-03-10	2.7100	2.7100	2.7100	2.7100	-12.581%	1	1,760	-96.679%
2026-03-06	3.1000	3.1000	3.1000	3.1000	+17.871%	1	1,762	-97.097%
2026-03-02	2.6300	2.6300	2.6300	2.6300	-1.498%	142	1,761	-96.578%
2026-02-27	2.6700	2.6700	2.6700	2.6700	+0.376%	156	1,619	-96.629%
2026-02-19	2.6600	2.6600	2.6600	2.6600	-16.088%	37	1,463	-96.617%
2026-02-05	3.1700	3.1700	3.1700	3.1700	+32.083%	1	1,435	-97.161%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-2.439%	32	1,435	-96.250%
2026-01-05	2.4600	2.4600	2.4600	2.4600	-8.889%	3	1,445	-96.341%
2025-12-22	2.7000	2.7000	2.7000	2.7000	-16.409%	40	1,445	-96.667%
2025-12-16	3.2300	3.2300	3.2300	3.2300	0.000%	10	1,445	-97.214%
2025-12-12	3.2300	3.2300	3.2300	3.2300	-8.239%	10	1,435	-97.214%
2025-11-28	3.5700	3.5700	3.5200	3.5200	-1.950%	11	1,425	-97.443%
2025-11-26	3.5900	3.5900	3.5900	3.5900	-36.684%	2	1,423	-97.493%
2025-11-21	5.6700	5.6700	5.6700	5.6700	+19.873%	10	1,423	-98.413%
2025-11-18	4.9500	4.9500	4.7300	4.7300	+5.111%	20	1,413	-98.097%
2025-11-17	4.5000	4.5000	4.5000	4.5000	+7.914%	10	1,420	-98.000%
2025-11-13	4.1700	4.1700	4.1700	4.1700	-6.292%	10	1,410	-97.842%
2025-11-06	4.3200	4.4500	4.3200	4.4500	+17.105%	8	1,400	-97.978%
2025-11-05	3.8300	3.8300	3.8000	3.8000	-5.000%	2	1,402	-97.632%
2025-11-04	4.0000	4.0000	4.0000	4.0000	+10.193%	8	1,403	-97.750%
2025-10-27	3.6000	3.6300	3.6000	3.6300	-11.029%	11	1,394	-97.521%
2025-10-06	4.0600	4.0800	4.0500	4.0800	-1.211%	5	1,394	-97.794%
2025-10-02	4.1700	4.1700	4.1300	4.1300	-6.982%	3	1,393	-97.821%
2025-09-23	4.2700	4.4400	4.2700	4.4400	+9.091%	11	1,392	-97.973%
2025-09-22	4.0700	4.0700	4.0700	4.0700	-1.928%	1	1,392	-97.789%
2025-09-19	4.1500	4.1500	4.1500	4.1500	+3.234%	4	1,392	-97.831%
2025-09-18	4.0200	4.0200	4.0200	4.0200	-5.855%	10	1,392	-97.761%
2025-09-15	4.2700	4.2700	4.2700	4.2700	-5.322%	2	1,382	-97.892%
2025-09-10	4.5100	4.5100	4.5100	4.5100	-1.528%	1	1,382	-98.004%
2025-09-05	4.5800	4.5800	4.5800	4.5800	-16.423%	1	1,381	-98.035%
2025-09-02	5.4800	5.4800	5.4800	5.4800	+1.670%	1,361	1,380	-98.358%
2025-08-07	5.3900	5.3900	5.3900	5.3900	-16.434%	10	37	-98.330%
2025-07-07	6.4500	6.4500	6.4500	6.4500	-0.463%	1	37	-98.605%
2025-06-30	6.4800	6.4800	6.4800	6.4800	-18.078%	10	37	-98.611%
2025-06-16	7.9100	7.9100	7.9100	7.9100	-6.941%	6	27	-98.862%
2025-06-04	8.5000	8.5000	8.5000	8.5000	-0.118%	3	33	-98.941%
2025-06-03	8.5100	8.5100	8.5100	8.5100	-13.692%	3	33	-98.942%
2025-05-30	9.8600	9.8600	9.8600	9.8600	+7.407%	12	30	-99.087%
2025-05-21	9.1800	9.1800	9.1800	9.1800	+2.000%	1	25	-99.020%
2025-05-15	9.0200	9.0200	9.0000	9.0000	+1.351%	2	25	-99.000%
2025-05-13	8.8800	8.8800	8.8800	8.8800	-36.253%	1	24	-98.986%
2025-05-07	13.9300	13.9300	13.9300	13.9300	+11.529%	1	23	-99.354%
2025-05-02	12.4900	12.4900	12.4900	12.4900	-22.229%	16	23	-99.279%
2025-04-30	16.0600	16.0600	16.0600	16.0600	+6.782%	1	23	-99.440%
2025-04-24	15.0400	15.0400	15.0400	15.0400	-6.526%	1	22	-99.402%
2025-04-23	16.0900	16.0900	16.0900	16.0900	-26.864%	1	22	-99.441%
2025-04-11	21.0400	22.0200	21.0000	22.0000	+19.371%	8	22	-99.591%
2025-04-08	19.0000	19.0000	18.3000	18.4300	-17.943%	3	21	-99.512%
2025-04-07	30.0000	30.0000	22.4600	22.4600	+99.113%	2	21	-99.599%
2025-03-19	11.2800	11.2800	11.2800	11.2800	-1.485%	3	20	-99.202%
2025-03-17	11.4500	11.4500	11.4500	11.4500	-4.821%	2	21	-99.214%
2025-03-14	12.0300	12.0300	12.0300	12.0300	-9.549%	10	21	-99.252%
2025-03-11	13.3000	13.3000	13.3000	13.3000	-3.553%	1	21	-99.323%
2025-03-10	13.6500	13.8000	13.6500	13.7900	+64.362%	9	20	-99.347%
2025-02-06	8.4100	8.4100	8.3900	8.3900	-14.562%	2	11	-98.927%
2025-02-03	9.8200	9.8200	9.8200	9.8200	-3.536%	2	10	-99.084%
2025-01-14	10.1800	10.1800	10.1800	10.1800	-5.037%	3	8	-99.116%
2025-01-10	10.6800	10.7200	10.6800	10.7200	+26.415%	4	5	-99.160%
2024-12-03	8.4800	8.4800	8.4800	8.4800	0.000%	4	4	-98.939%