Dark

QQQ20260918P375
QQQ Sep 18 2026 375.00 Put (QQQ260918P00375000)
option OPRA

EOD

Aug 6, 2026

0.09000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0900	0.0900	0.0900	0.0900	0.000%	10	2,079	0.000%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-10.000%	20	2,069	0.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-9.091%	30	2,049	-10.000%
2026-08-03	0.1300	0.1300	0.1100	0.1100	-35.294%	25	2,019	-18.182%
2026-07-31	0.1600	0.1700	0.1600	0.1700	-10.526%	2	2,014	-47.059%
2026-07-30	0.1900	0.1900	0.1900	0.1900	-9.524%	3	2,014	-52.632%
2026-07-28	0.2400	0.2400	0.2100	0.2100	-19.231%	113	2,014	-57.143%
2026-07-27	0.2600	0.2600	0.2600	0.2600	+4.000%	1	2,039	-65.385%
2026-07-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,039	-64.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	+8.696%	1	2,039	-64.000%
2026-07-22	0.2300	0.2300	0.2300	0.2300	-17.857%	1	2,040	-60.870%
2026-07-20	0.2700	0.2800	0.2700	0.2800	-12.500%	3	2,039	-67.857%
2026-07-17	0.3200	0.3200	0.3200	0.3200	+68.421%	2	2,038	-71.875%
2026-07-15	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,037	-52.632%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-16.667%	1	2,038	-55.000%
2026-07-13	0.2400	0.2400	0.2400	0.2400	+9.091%	1	2,039	-62.500%
2026-07-10	0.2200	0.2200	0.2200	0.2200	-21.429%	1	2,038	-59.091%
2026-07-09	0.2700	0.2800	0.2700	0.2800	-31.707%	6	2,039	-67.857%
2026-07-02	0.4100	0.4100	0.4100	0.4100	+17.143%	2	2,043	-78.049%
2026-07-01	0.3400	0.3500	0.3400	0.3500	-5.405%	2	2,043	-74.286%
2026-06-30	0.3700	0.3700	0.3700	0.3700	-21.277%	1	2,045	-75.676%
2026-06-29	0.4700	0.4700	0.4700	0.4700	-12.963%	1	2,044	-80.851%
2026-06-25	0.5400	0.5400	0.5400	0.5400	+5.882%	5	2,044	-83.333%
2026-06-17	0.5100	0.5100	0.5100	0.5100	-31.081%	6	2,033	-82.353%
2026-06-09	0.7400	0.7400	0.7400	0.7400	+23.333%	1	2,033	-87.838%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-26.829%	1	2,032	-85.000%
2026-06-05	0.8200	0.8200	0.8200	0.8200	+51.852%	1	2,033	-89.024%
2026-06-03	0.5500	0.5600	0.5400	0.5400	-29.870%	11	2,033	-83.333%
2026-05-20	0.7700	0.7700	0.7700	0.7700	-14.444%	2	2,025	-88.312%
2026-05-18	0.9000	0.9000	0.9000	0.9000	+11.111%	1	2,025	-90.000%
2026-05-14	0.8100	0.8100	0.8100	0.8100	-21.359%	100	2,025	-88.889%
2026-05-04	1.0500	1.0500	1.0300	1.0300	-5.505%	16	2,125	-91.262%
2026-05-01	1.0900	1.0900	1.0900	1.0900	-0.909%	1	2,111	-91.743%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-11.290%	6	2,111	-91.818%
2026-04-29	1.2400	1.2400	1.2400	1.2400	-0.800%	1	2,107	-92.742%
2026-04-27	1.2700	1.2700	1.2500	1.2500	-1.575%	4	2,107	-92.800%
2026-04-24	1.2900	1.2900	1.2700	1.2700	-12.414%	3	2,103	-92.913%
2026-04-23	1.3500	1.4500	1.3500	1.4500	+5.072%	27	2,102	-93.793%
2026-04-22	1.4500	1.4500	1.3800	1.3800	-4.828%	100	2,085	-93.478%
2026-04-20	1.4300	1.4500	1.4300	1.4500	+6.618%	13	2,049	-93.793%
2026-04-17	1.5000	1.5000	1.3500	1.3600	-12.821%	51	2,049	-93.382%
2026-04-15	1.6100	1.6100	1.5600	1.5600	0.000%	12	2,003	-94.231%
2026-04-14	1.5600	1.5600	1.5600	1.5600	-9.827%	2	2,003	-94.231%
2026-04-13	1.8800	1.8800	1.7300	1.7300	-10.363%	17	2,002	-94.798%
2026-04-10	1.9300	1.9300	1.9300	1.9300	-8.531%	1	2,002	-95.337%
2026-04-09	2.1100	2.1100	2.1100	2.1100	-7.860%	11	2,001	-95.735%
2026-04-08	2.0700	2.3100	2.0600	2.2900	-36.740%	12	2,001	-96.070%
2026-04-02	3.6200	3.6200	3.6200	3.6200	+12.422%	1	2,001	-97.514%
2026-04-01	3.2500	3.2500	3.2200	3.2200	-10.803%	160	2,001	-97.205%
2026-03-31	4.1800	4.2100	3.6100	3.6100	-26.477%	142	2,000	-97.507%
2026-03-30	4.5000	4.9400	4.5000	4.9100	+0.204%	46	1,981	-98.167%
2026-03-27	4.4800	4.9000	4.4800	4.9000	+20.690%	33	1,996	-98.163%
2026-03-26	4.1100	4.1100	4.0400	4.0600	+19.062%	16	1,987	-97.783%
2026-03-25	3.4100	3.4100	3.4100	3.4100	-4.482%	1	2,002	-97.361%
2026-03-24	3.5600	3.5700	3.5600	3.5700	+10.185%	40	2,001	-97.479%
2026-03-23	3.5800	3.5800	3.1700	3.2400	-13.830%	33	2,001	-97.222%
2026-03-20	3.7600	3.7600	3.7600	3.7600	+2.174%	2	1,969	-97.606%
2026-03-19	3.8800	3.8800	3.6800	3.6800	+8.555%	3	1,969	-97.554%
2026-03-18	3.3900	3.3900	3.3900	3.3900	-9.600%	3	1,967	-97.345%
2026-03-13	3.7500	3.7500	3.7500	3.7500	+4.457%	1	1,967	-97.600%
2026-03-12	3.4100	3.5900	3.4000	3.5900	+14.331%	8	1,967	-97.493%
2026-03-10	3.1400	3.1400	3.1400	3.1400	-12.535%	3	1,970	-97.134%
2026-03-09	4.1800	4.1800	3.5900	3.5900	-5.026%	69	1,970	-97.493%
2026-03-06	3.6200	3.7800	3.3200	3.7800	+38.971%	33	1,914	-97.619%
2026-03-04	2.7200	2.7200	2.7200	2.7200	-26.087%	1	1,914	-96.691%
2026-03-03	3.3900	3.7500	3.3900	3.6800	+23.490%	25	1,914	-97.554%
2026-02-27	2.9800	2.9800	2.9800	2.9800	+12.453%	107	1,934	-96.980%
2026-02-25	2.6500	2.6500	2.6500	2.6500	-14.791%	2	1,934	-96.604%
2026-02-23	3.1100	3.1100	3.1100	3.1100	+11.871%	1	1,934	-97.106%
2026-02-20	2.8500	2.8500	2.7800	2.7800	-8.251%	2	1,933	-96.763%
2026-02-19	3.0400	3.0400	3.0100	3.0300	-2.258%	22	1,932	-97.030%
2026-02-13	3.1000	3.1000	3.1000	3.1000	+23.506%	1	1,909	-97.097%
2026-02-10	2.5100	2.5100	2.5100	2.5100	+0.400%	50	1,909	-96.414%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-11.661%	2	1,909	-96.400%
2026-02-06	2.8600	2.8600	2.8300	2.8300	+13.200%	2	1,910	-96.820%
2026-01-23	2.5000	2.5000	2.4900	2.5000	-19.355%	82	1,909	-96.400%
2026-01-20	3.1000	3.1000	3.1000	3.1000	+15.672%	1	1,827	-97.097%
2026-01-16	2.6800	2.6800	2.6800	2.6800	-3.943%	1	1,827	-96.642%
2026-01-14	2.7900	2.7900	2.7900	2.7900	+6.489%	1	1,827	-96.774%
2026-01-13	2.6200	2.6200	2.6200	2.6200	-1.132%	2	1,828	-96.565%
2026-01-06	2.6500	2.6500	2.6500	2.6500	-5.018%	1	1,827	-96.604%
2026-01-05	2.7100	2.7900	2.7000	2.7900	-1.413%	11	1,819	-96.774%
2025-12-31	2.8300	2.8300	2.8300	2.8300	-0.702%	1	1,819	-96.820%
2025-12-29	2.8500	2.8500	2.8500	2.8500	+4.015%	5	1,819	-96.842%
2025-12-26	2.7700	2.7800	2.7400	2.7400	-2.143%	71	1,824	-96.715%
2025-12-24	2.7600	2.8000	2.7600	2.8000	-1.060%	3	1,793	-96.786%
2025-12-23	2.8300	2.8300	2.8300	2.8300	-5.034%	1	1,793	-96.820%
2025-12-22	2.9800	2.9800	2.9800	2.9800	-14.857%	40	1,808	-96.980%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-5.914%	1	1,808	-97.429%
2025-12-17	3.7200	3.7200	3.7200	3.7200	+4.494%	1	1,808	-97.581%
2025-12-16	3.5600	3.5600	3.5600	3.5600	+0.565%	10	1,808	-97.472%
2025-12-15	3.5400	3.5400	3.5400	3.5400	+4.118%	5	1,798	-97.458%
2025-12-11	3.4000	3.4000	3.4000	3.4000	-0.293%	2	1,794	-97.353%
2025-12-05	3.4100	3.4100	3.4100	3.4100	-5.278%	1	1,792	-97.361%
2025-12-03	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,791	-97.500%
2025-12-02	3.6000	3.6000	3.6000	3.6000	-1.370%	1	1,792	-97.500%
2025-12-01	3.6500	3.6500	3.6500	3.6500	-5.928%	1	1,792	-97.534%
2025-11-28	3.8800	3.8800	3.8800	3.8800	-19.502%	10	1,792	-97.680%
2025-11-25	4.8200	4.8200	4.8200	4.8200	-22.880%	1	1,802	-98.133%
2025-11-21	6.2500	6.2500	6.2500	6.2500	+27.812%	10	1,801	-98.560%
2025-11-19	4.8900	4.8900	4.8900	4.8900	-10.440%	2	1,801	-98.160%
2025-11-18	5.4600	5.4600	5.4600	5.4600	+8.549%	10	1,803	-98.352%
2025-11-17	4.5400	5.0300	4.5400	5.0300	+4.792%	13	1,803	-98.211%
2025-11-13	4.5900	4.8000	4.5900	4.8000	+9.091%	11	1,791	-98.125%
2025-11-11	4.4000	4.4000	4.4000	4.4000	+2.564%	1	1,791	-97.955%
2025-11-10	4.2200	4.4000	4.2200	4.2900	-18.596%	18	1,792	-97.902%
2025-11-07	5.2200	5.2700	5.2200	5.2700	+15.824%	21	1,795	-98.292%
2025-11-06	4.4800	4.5500	4.4800	4.5500	+8.333%	6	1,806	-98.022%
2025-11-03	4.2000	4.2000	4.2000	4.2000	+7.692%	1	1,804	-97.857%
2025-10-28	3.8900	3.9100	3.8900	3.9000	-16.488%	170	1,804	-97.692%
2025-10-22	4.6700	4.7300	4.6700	4.6700	-11.887%	62	1,634	-98.073%
2025-10-17	5.3000	5.3000	5.3000	5.3000	-6.690%	1	1,695	-98.302%
2025-10-16	5.0700	5.6800	5.0700	5.6800	+13.373%	21	1,695	-98.415%
2025-10-15	5.0100	5.0100	5.0100	5.0100	+7.742%	1,500	1,695	-98.204%
2025-10-09	4.6000	4.6700	4.5300	4.6500	+3.563%	12	195	-98.065%
2025-10-06	4.5500	4.5500	4.4900	4.4900	-0.443%	4	193	-97.996%
2025-10-03	4.4800	4.5100	4.4300	4.5100	+0.445%	28	192	-98.004%
2025-10-02	4.5200	4.5200	4.4900	4.4900	-0.664%	3	197	-97.996%
2025-10-01	4.5200	4.5200	4.5200	4.5200	-6.029%	13	194	-98.009%
2025-09-12	4.8100	4.8100	4.7400	4.8100	-12.545%	10	194	-98.129%
2025-09-03	5.5000	5.5000	5.5000	5.5000	+0.917%	5	184	-98.364%
2025-08-29	5.4500	5.4500	5.4500	5.4500	+5.212%	1	179	-98.349%
2025-08-28	5.1800	5.1800	5.1800	5.1800	-2.814%	2	179	-98.263%
2025-08-26	5.4500	5.4600	5.3300	5.3300	-0.745%	28	178	-98.311%
2025-08-22	5.3700	5.3700	5.3700	5.3700	-15.032%	10	150	-98.324%
2025-08-20	6.3200	6.3200	6.3100	6.3200	+16.821%	20	150	-98.576%
2025-08-14	5.3700	5.4100	5.3700	5.4100	-9.532%	62	130	-98.336%
2025-08-07	5.9800	5.9800	5.9800	5.9800	-11.407%	10	98	-98.495%
2025-07-11	6.7500	6.7500	6.7400	6.7500	-4.930%	10	98	-98.667%
2025-07-07	7.1000	7.1000	7.1000	7.1000	-6.946%	1	88	-98.732%
2025-06-26	7.6600	7.6600	7.6300	7.6300	-4.863%	8	89	-98.820%
2025-06-25	8.0200	8.0200	8.0200	8.0200	-7.068%	1	97	-98.878%
2025-06-16	8.6300	8.6300	8.6300	8.6300	-5.165%	7	97	-98.957%
2025-06-06	9.1000	9.1000	9.1000	9.1000	-4.911%	2	90	-99.011%
2025-06-03	9.5700	9.5700	9.5700	9.5700	-12.202%	19	90	-99.060%
2025-05-30	10.9000	10.9000	10.9000	10.9000	+5.416%	20	90	-99.174%
2025-05-20	10.3400	10.3400	10.3400	10.3400	-25.931%	10	83	-99.130%
2025-05-02	14.1500	14.1500	13.9600	13.9600	-11.477%	4	93	-99.355%
2025-04-28	15.7700	15.7700	15.7700	15.7700	-7.235%	3	93	-99.429%
2025-04-24	17.6400	17.6400	17.0000	17.0000	-0.585%	20	90	-99.471%
2025-04-09	17.8200	17.8200	17.1000	17.1000	-33.592%	8	90	-99.474%
2025-04-07	26.2500	26.2500	25.7500	25.7500	+79.443%	11	98	-99.650%
2025-03-28	14.3200	14.3500	14.1800	14.3500	+24.135%	62	97	-99.373%
2025-03-26	11.3200	11.5600	11.3200	11.5600	-15.682%	3	67	-99.221%
2025-03-14	13.7100	13.7100	13.7100	13.7100	-9.684%	2	67	-99.344%
2025-03-13	15.1800	15.1800	15.1800	15.1800	+1.879%	1	66	-99.407%
2025-03-11	14.9000	14.9000	14.9000	14.9000	-3.871%	1	66	-99.396%
2025-03-10	15.0400	15.5000	15.0400	15.5000	+14.815%	3	66	-99.419%
2025-03-06	13.5000	13.5000	13.5000	13.5000	+44.695%	1	65	-99.333%
2025-02-06	9.3300	9.3300	9.3300	9.3300	-10.029%	2	65	-99.035%
2025-01-07	10.3700	10.3700	10.3700	10.3700	-12.119%	1	64	-99.132%
2024-12-19	11.4000	11.8000	11.4000	11.8000	+27.018%	2	63	-99.237%
2024-12-06	9.5900	9.7500	9.2900	9.2900	-20.936%	128	64	-99.031%
2024-11-06	11.7500	11.7500	11.7500	11.7500	0.000%	1	1	-99.234%