Dark

QQQ20260918P370
QQQ Sep 18 2026 370.00 Put (QQQ260918P00370000)
option OPRA

EOD

Aug 3, 2026

0.1200-20.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1200	0.1200	0.1200	0.1200	-20.000%	10	930	0.000%
2026-07-31	0.1500	0.1600	0.1500	0.1500	-16.667%	27	920	-20.000%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-14.286%	10	920	-33.333%
2026-07-29	0.2000	0.2200	0.1800	0.2100	-4.545%	29	924	-42.857%
2026-07-27	0.2200	0.2200	0.2200	0.2200	-15.385%	1	933	-45.455%
2026-07-24	0.2600	0.2600	0.2600	0.2600	-7.143%	1	933	-53.846%
2026-07-23	0.2400	0.2800	0.2400	0.2800	+33.333%	62	932	-57.143%
2026-07-22	0.2100	0.2100	0.2100	0.2100	0.000%	1	873	-42.857%
2026-07-21	0.2100	0.2100	0.2100	0.2100	-25.000%	1	873	-42.857%
2026-07-06	0.2800	0.2800	0.2800	0.2800	-26.316%	5	872	-57.143%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+15.152%	2	870	-68.421%
2026-07-01	0.3300	0.3300	0.3300	0.3300	-8.333%	1	870	-63.636%
2026-06-30	0.3600	0.3600	0.3600	0.3600	-30.769%	1	871	-66.667%
2026-06-26	0.5400	0.5400	0.5200	0.5200	-21.212%	6	871	-76.923%
2026-06-24	0.6600	0.6600	0.6600	0.6600	+6.452%	1	866	-81.818%
2026-06-23	0.5900	0.6200	0.5900	0.6200	+31.915%	11	867	-80.645%
2026-06-22	0.4400	0.4700	0.4400	0.4700	-4.082%	5	871	-74.468%
2026-06-16	0.4500	0.4900	0.4400	0.4900	-14.035%	201	872	-75.510%
2026-06-12	0.5700	0.5700	0.5700	0.5700	-31.325%	6	680	-78.947%
2026-06-10	0.8100	0.8300	0.8100	0.8300	+6.410%	20	680	-85.542%
2026-06-09	0.7800	0.7800	0.7800	0.7800	+27.869%	2	700	-84.615%
2026-06-08	0.6100	0.6100	0.6100	0.6100	-1.613%	1	702	-80.328%
2026-06-05	0.6200	0.6200	0.6200	0.6200	+24.000%	1	703	-80.645%
2026-06-03	0.5000	0.5000	0.5000	0.5000	0.000%	2	702	-76.000%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-3.846%	1	702	-76.000%
2026-05-29	0.5300	0.5300	0.5200	0.5200	-14.754%	5	702	-76.923%
2026-05-26	0.6200	0.6200	0.6100	0.6100	-7.576%	21	702	-80.328%
2026-05-22	0.6600	0.6600	0.6600	0.6600	-9.589%	51	682	-81.818%
2026-05-20	0.7700	0.7700	0.7300	0.7300	-10.976%	24	658	-83.562%
2026-05-11	0.8200	0.8200	0.8200	0.8200	-7.865%	20	636	-85.366%
2026-05-07	0.8900	0.8900	0.8900	0.8900	-7.292%	61	623	-86.517%
2026-05-05	0.9600	0.9600	0.9600	0.9600	-4.950%	1	625	-87.500%
2026-05-01	1.0100	1.0100	1.0100	1.0100	-5.607%	1	625	-88.119%
2026-04-30	1.0700	1.0700	1.0700	1.0700	-18.939%	1	625	-88.785%
2026-04-22	1.3200	1.3200	1.3200	1.3200	-8.333%	5	625	-90.909%
2026-04-21	1.4400	1.4400	1.4400	1.4400	-19.553%	1	630	-91.667%
2026-04-13	1.7900	1.7900	1.7900	1.7900	-5.291%	4	630	-93.296%
2026-04-10	1.8900	1.8900	1.8900	1.8900	-4.545%	4	630	-93.651%
2026-04-09	1.9800	1.9800	1.9800	1.9800	-34.000%	10	630	-93.939%
2026-04-01	3.0300	3.0400	2.8400	3.0000	-10.180%	22	640	-96.000%
2026-03-31	3.9200	3.9200	3.3400	3.3400	-26.593%	17	636	-96.407%
2026-03-27	4.4600	4.5500	4.4600	4.5500	+16.368%	3	634	-97.363%
2026-03-26	3.9100	3.9100	3.9100	3.9100	+17.771%	1	631	-96.931%
2026-03-25	3.1300	3.3200	3.1300	3.3200	-0.896%	173	630	-96.386%
2026-03-24	3.3500	3.3500	3.3500	3.3500	+6.349%	1	654	-96.418%
2026-03-23	3.1500	3.1500	3.1500	3.1500	-13.223%	1	654	-96.190%
2026-03-20	3.5700	3.6300	3.5200	3.6300	-2.156%	6	653	-96.694%
2026-03-19	3.7100	3.7100	3.7100	3.7100	+23.667%	5	648	-96.765%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-7.121%	1	643	-96.000%
2026-03-13	3.2300	3.2300	3.2300	3.2300	+2.866%	11	642	-96.285%
2026-03-12	3.1400	3.1400	3.1400	3.1400	+15.018%	1	631	-96.178%
2026-02-24	2.7300	2.7300	2.7300	2.7300	-5.208%	1	631	-95.604%
2026-02-19	2.8800	2.8800	2.8800	2.8800	+12.500%	9	631	-95.833%
2026-02-18	2.5600	2.5600	2.5600	2.5600	+4.918%	17	631	-95.313%
2026-02-09	2.4400	2.4400	2.4400	2.4400	-2.400%	55	615	-95.082%
2026-02-03	2.5000	2.5000	2.5000	2.5000	+3.306%	1	560	-95.200%
2026-01-30	2.4200	2.4200	2.4200	2.4200	+1.255%	40	560	-95.041%
2026-01-23	2.3900	2.3900	2.3900	2.3900	-3.239%	1	520	-94.979%
2026-01-13	2.4700	2.4700	2.4700	2.4700	0.000%	5	520	-95.142%
2026-01-07	2.4700	2.4700	2.4700	2.4700	-1.984%	3	515	-95.142%
2026-01-06	2.5300	2.5300	2.5200	2.5200	-8.696%	2	514	-95.238%
2025-12-31	2.7600	2.7600	2.7600	2.7600	+2.222%	8	506	-95.652%
2025-12-29	2.7000	2.7000	2.7000	2.7000	-4.930%	8	506	-95.556%
2025-12-22	2.8400	2.8400	2.8400	2.8400	-16.471%	40	545	-95.775%
2025-12-16	3.4000	3.4000	3.4000	3.4000	-0.585%	10	545	-96.471%
2025-12-12	3.4200	3.4200	3.4200	3.4200	-7.317%	10	535	-96.491%
2025-11-28	3.6900	3.6900	3.6900	3.6900	-37.563%	10	525	-96.748%
2025-11-21	5.7500	5.9100	5.7400	5.9100	+14.535%	18	525	-97.970%
2025-11-18	5.1600	5.1600	5.1600	5.1600	+10.021%	10	507	-97.674%
2025-11-17	4.6900	4.6900	4.6900	4.6900	+8.065%	10	507	-97.441%
2025-11-13	4.3400	4.3400	4.3400	4.3400	+7.160%	10	497	-97.235%
2025-11-05	4.0500	4.0500	4.0500	4.0500	+2.015%	15	487	-97.037%
2025-10-30	3.9700	3.9700	3.9700	3.9700	+7.297%	8	487	-96.977%
2025-10-27	3.7100	3.7100	3.7000	3.7000	-6.566%	3	486	-96.757%
2025-10-24	3.9500	3.9600	3.9500	3.9600	-8.966%	6	486	-96.970%
2025-10-21	4.3500	4.3500	4.3500	4.3500	+1.874%	1	483	-97.241%
2025-10-06	4.3100	4.3100	4.2700	4.2700	-3.394%	2	482	-97.190%
2025-09-30	4.4200	4.4200	4.4200	4.4200	+1.609%	1	480	-97.285%
2025-09-19	4.3500	4.3500	4.3500	4.3500	-6.048%	4	479	-97.241%
2025-09-11	4.6300	4.6300	4.6300	4.6300	-9.747%	5	479	-97.408%
2025-08-26	5.1400	5.2100	5.1000	5.1300	+0.588%	56	474	-97.661%
2025-08-14	5.1000	5.1400	5.1000	5.1000	-3.774%	90	447	-97.647%
2025-08-12	5.3000	5.3000	5.3000	5.3000	-12.972%	9	493	-97.736%
2025-08-05	6.0900	6.0900	6.0900	6.0900	-10.965%	73	502	-98.030%
2025-08-01	6.5300	6.8400	6.5300	6.8400	+20.423%	5	575	-98.246%
2025-07-25	5.6800	5.6800	5.6800	5.6800	-14.843%	2	571	-97.887%
2025-07-08	6.6800	6.6800	6.6700	6.6700	-22.079%	2	571	-98.201%
2025-06-12	8.5600	8.5600	8.5600	8.5600	+0.824%	5	569	-98.598%
2025-06-09	8.4900	8.4900	8.4900	8.4900	-4.821%	1	567	-98.587%
2025-06-04	9.0800	9.0800	8.9100	8.9200	-8.980%	90	478	-98.655%
2025-05-20	9.8000	9.8000	9.8000	9.8000	-3.827%	63	478	-98.776%
2025-05-12	10.1900	10.1900	10.1900	10.1900	-21.252%	112	541	-98.822%
2025-05-09	12.8800	12.9400	12.8800	12.9400	+0.155%	248	429	-99.073%
2025-05-08	12.9200	12.9200	12.9200	12.9200	-10.090%	1	308	-99.071%
2025-05-06	14.3700	14.3700	14.3700	14.3700	+0.419%	54	307	-99.165%
2025-04-25	14.3100	14.3100	14.3100	14.3100	-30.702%	2	253	-99.161%
2025-04-22	20.6500	20.6500	20.6500	20.6500	-15.507%	45	253	-99.419%
2025-04-21	24.4000	24.4400	24.4000	24.4400	-3.170%	4	229	-99.509%
2025-04-07	25.2400	25.2400	25.2400	25.2400	+10.122%	1	232	-99.525%
2025-04-04	22.9600	22.9600	22.9200	22.9200	+80.615%	8	231	-99.476%
2025-03-06	12.6900	12.6900	12.6900	12.6900	+0.714%	1	227	-99.054%
2025-03-04	12.6000	12.6000	12.6000	12.6000	+23.529%	1	227	-99.048%
2025-02-25	10.2000	10.2000	10.2000	10.2000	+27.182%	1	226	-98.824%
2025-02-19	8.0200	8.0200	8.0200	8.0200	-9.379%	200	226	-98.504%
2025-02-06	8.8400	8.8500	8.8400	8.8500	+0.912%	2	55	-98.644%
2024-12-06	9.0100	9.0200	8.7700	8.7700	-2.121%	110	54	-98.632%
2024-12-03	8.9500	8.9600	8.9500	8.9600	0.000%	4	4	-98.661%