Dark

QQQ20260918P380
QQQ Sep 18 2026 380.00 Put (QQQ260918P00380000)
option OPRA

EOD

Aug 4, 2026

0.0700-36.364%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0700	0.0700	0.0700	0.0700	-36.364%	1	763	0.000%
2026-08-03	0.1400	0.1400	0.1100	0.1100	-38.889%	40	763	-36.364%
2026-07-31	0.1800	0.1800	0.1800	0.1800	-33.333%	1	736	-61.111%
2026-07-27	0.2700	0.2700	0.2700	0.2700	+3.846%	1	736	-74.074%
2026-07-24	0.2600	0.2600	0.2600	0.2600	-13.333%	1	737	-73.077%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+25.000%	1	736	-76.667%
2026-07-22	0.2400	0.2400	0.2400	0.2400	-20.000%	1	737	-70.833%
2026-07-20	0.2700	0.3000	0.2700	0.3000	-11.765%	3	736	-76.667%
2026-07-17	0.3400	0.3400	0.3400	0.3400	+47.826%	1	737	-79.412%
2026-07-15	0.2300	0.2300	0.2300	0.2300	+4.545%	5	736	-69.565%
2026-07-14	0.2200	0.2200	0.2200	0.2200	-15.385%	1	740	-68.182%
2026-07-13	0.2600	0.2600	0.2600	0.2600	+13.043%	1	741	-73.077%
2026-07-10	0.2800	0.2800	0.2300	0.2300	-20.690%	5	740	-69.565%
2026-07-09	0.2900	0.2900	0.2900	0.2900	-14.706%	1	741	-75.862%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-5.556%	2	740	-79.412%
2026-07-01	0.3900	0.4100	0.3600	0.3600	0.000%	4	740	-80.556%
2026-06-30	0.4200	0.4200	0.3600	0.3600	-18.182%	3	744	-80.556%
2026-06-29	0.4400	0.4400	0.4400	0.4400	-22.807%	50	745	-84.091%
2026-06-26	0.5600	0.5700	0.5600	0.5700	+5.556%	3	695	-87.719%
2026-06-22	0.5400	0.5400	0.5400	0.5400	-1.818%	1	695	-87.037%
2026-06-17	0.5500	0.5500	0.5500	0.5500	+12.245%	2	694	-87.273%
2026-06-16	0.5100	0.5100	0.4900	0.4900	-46.739%	5	694	-85.714%
2026-06-10	0.9300	0.9300	0.9200	0.9200	+15.000%	9	694	-92.391%
2026-06-09	0.8200	0.8200	0.8000	0.8000	+21.212%	14	692	-91.250%
2026-06-08	0.6600	0.6600	0.6600	0.6600	-19.512%	1	679	-89.394%
2026-06-05	0.6800	0.8200	0.6800	0.8200	+46.429%	46	680	-91.463%
2026-06-04	0.5600	0.5600	0.5600	0.5600	+3.704%	4	685	-87.500%
2026-06-02	0.5500	0.5500	0.5400	0.5400	-3.571%	7	685	-87.037%
2026-06-01	0.5600	0.5600	0.5600	0.5600	-3.448%	6	681	-87.500%
2026-05-28	0.5800	0.5800	0.5800	0.5800	-19.444%	10	675	-87.931%
2026-05-22	0.7200	0.7200	0.7200	0.7200	-16.279%	1	665	-90.278%
2026-05-20	0.8600	0.8600	0.8600	0.8600	-15.686%	3	665	-91.860%
2026-05-07	0.9800	1.0200	0.9800	1.0200	-10.526%	54	665	-93.137%
2026-05-04	1.1400	1.1400	1.1400	1.1400	-14.925%	1	665	-93.860%
2026-04-24	1.3800	1.3800	1.3400	1.3400	-8.219%	3	665	-94.776%
2026-04-22	1.4600	1.4600	1.4600	1.4600	-9.877%	5	665	-95.205%
2026-04-21	1.6200	1.6200	1.6200	1.6200	+10.204%	1	668	-95.679%
2026-04-20	1.4700	1.4700	1.4700	1.4700	+0.685%	1	667	-95.238%
2026-04-17	1.4900	1.4900	1.4600	1.4600	-10.976%	106	667	-95.205%
2026-04-16	1.6400	1.6400	1.6400	1.6400	-19.608%	1	667	-95.732%
2026-04-13	2.0400	2.0400	2.0400	2.0400	-14.644%	1	668	-96.569%
2026-04-08	2.1300	2.3900	2.1300	2.3900	-28.012%	11	668	-97.071%
2026-04-07	3.3200	3.3200	3.3200	3.3200	+11.037%	1	668	-97.892%
2026-04-06	2.9900	2.9900	2.9900	2.9900	-23.136%	5	668	-97.659%
2026-04-02	4.0200	4.0200	3.8900	3.8900	+23.492%	6	663	-98.201%
2026-04-01	3.3900	3.3900	3.1500	3.1500	-16.667%	3	663	-97.778%
2026-03-31	4.5800	4.5800	3.7400	3.7800	-21.901%	98	665	-98.148%
2026-03-30	4.8400	4.9000	4.8400	4.8400	-2.024%	3	726	-98.554%
2026-03-27	4.7100	5.0300	4.6100	4.9400	+15.421%	39	725	-98.583%
2026-03-26	3.9500	4.2800	3.9500	4.2800	+26.627%	5	702	-98.364%
2026-03-23	3.3800	3.3800	3.3800	3.3800	-17.961%	1	699	-97.929%
2026-03-20	4.0200	4.1800	4.0200	4.1200	+15.406%	5	699	-98.301%
2026-03-19	3.8300	3.8300	3.5700	3.5700	+2.292%	4	696	-98.039%
2026-03-18	3.4900	3.4900	3.4900	3.4900	+3.869%	3	695	-97.994%
2026-03-16	3.3600	3.3600	3.3600	3.3600	-4.816%	40	692	-97.917%
2026-03-12	3.6900	3.6900	3.5300	3.5300	+14.239%	2	652	-98.017%
2026-03-10	3.3900	3.3900	3.0900	3.0900	-18.470%	139	651	-97.735%
2026-03-06	3.7900	3.7900	3.7900	3.7900	+25.497%	3	514	-98.153%
2026-03-05	3.0200	3.0200	3.0200	3.0200	-3.514%	85	511	-97.682%
2026-03-02	3.2000	3.2000	3.1300	3.1300	-0.635%	4	440	-97.764%
2026-02-27	3.1500	3.1500	3.1500	3.1500	-6.528%	8	444	-97.778%
2026-02-23	3.3700	3.3700	3.3700	3.3700	+14.626%	2	436	-97.923%
2026-02-20	2.9400	2.9400	2.9400	2.9400	-1.010%	1	434	-97.619%
2026-02-18	2.8600	2.9700	2.8600	2.9700	-14.655%	115	433	-97.643%
2026-02-13	3.4800	3.4800	3.4800	3.4800	+7.740%	2	319	-97.989%
2026-02-12	3.2300	3.2300	3.2300	3.2300	+7.309%	100	319	-97.833%
2026-02-06	3.0100	3.0100	3.0100	3.0100	-19.086%	20	269	-97.674%
2026-02-05	3.7700	3.7700	3.5900	3.7200	+10.386%	3	269	-98.118%
2026-02-04	3.3000	3.3700	3.3000	3.3700	+8.360%	2	268	-97.923%
2026-02-03	2.9800	3.1100	2.9800	3.1100	+13.091%	2	269	-97.749%
2026-01-30	2.7000	2.7500	2.7000	2.7500	+6.589%	181	269	-97.455%
2026-01-23	2.5500	2.5800	2.5500	2.5800	-0.769%	460	146	-97.287%
2026-01-22	2.6000	2.6000	2.6000	2.6000	-22.388%	10	566	-97.308%
2026-01-20	3.0800	3.3500	3.0800	3.3500	+20.939%	452	566	-97.910%
2026-01-16	2.7700	2.7700	2.7700	2.7700	-8.882%	1	125	-97.473%
2026-01-14	3.0400	3.0400	3.0400	3.0400	+11.355%	1	125	-97.697%
2026-01-13	2.7300	2.7300	2.7300	2.7300	+3.802%	5	125	-97.436%
2026-01-09	2.6300	2.6300	2.6300	2.6300	-1.498%	3	120	-97.338%
2026-01-07	2.6700	2.6700	2.6700	2.6700	-2.909%	2	123	-97.378%
2026-01-06	2.7500	2.7500	2.7500	2.7500	-6.143%	3	125	-97.455%
2025-12-30	2.9300	2.9300	2.9300	2.9300	-1.014%	1	126	-97.611%
2025-12-23	2.9600	2.9600	2.9600	2.9600	-4.207%	1	127	-97.635%
2025-12-22	3.1300	3.1300	3.0900	3.0900	-6.647%	50	158	-97.735%
2025-12-19	3.3100	3.3100	3.3100	3.3100	-10.782%	1	158	-97.885%
2025-12-16	3.7700	3.7700	3.7100	3.7100	-2.111%	11	159	-98.113%
2025-12-12	3.7900	3.7900	3.7900	3.7900	+10.496%	10	149	-98.153%
2025-12-10	3.4300	3.4300	3.4300	3.4300	-12.500%	1	139	-97.959%
2025-12-01	3.9200	3.9200	3.9200	3.9200	-4.156%	2	139	-98.214%
2025-11-28	4.0900	4.0900	4.0900	4.0900	-18.200%	10	138	-98.289%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-10.714%	1	138	-98.600%
2025-11-21	6.5600	6.5600	5.6000	5.6000	-9.532%	11	138	-98.750%
2025-11-20	5.4800	6.1900	5.4800	6.1900	+7.840%	9	129	-98.869%
2025-11-18	5.7400	5.7400	5.7400	5.7400	+10.173%	10	120	-98.780%
2025-11-17	5.2100	5.2100	5.2100	5.2100	+8.091%	10	120	-98.656%
2025-11-13	4.8200	4.8200	4.8200	4.8200	+10.297%	10	120	-98.548%
2025-10-24	4.3800	4.3800	4.3700	4.3700	-10.634%	3	110	-98.398%
2025-10-22	4.8900	4.8900	4.8900	4.8900	-8.598%	1	112	-98.569%
2025-10-15	5.3500	5.3500	5.3500	5.3500	-5.310%	25	111	-98.692%
2025-10-14	6.0700	6.0700	5.6500	5.6500	-5.201%	2	111	-98.761%
2025-10-10	5.9600	5.9600	5.9600	5.9600	+22.634%	1	112	-98.826%
2025-10-09	4.8600	4.8600	4.8600	4.8600	+2.532%	1	113	-98.560%
2025-10-01	4.9700	4.9700	4.7400	4.7400	+0.637%	8	113	-98.523%
2025-09-29	4.7100	4.7100	4.7100	4.7100	-8.897%	1	113	-98.514%
2025-09-23	4.8700	5.1700	4.8700	5.1700	+6.598%	3	113	-98.646%
2025-09-19	4.8500	4.8500	4.8500	4.8500	-2.020%	1	110	-98.557%
2025-09-15	5.0000	5.0000	4.9500	4.9500	-9.174%	4	110	-98.586%
2025-09-09	5.4500	5.4500	5.4500	5.4500	-3.025%	2	110	-98.716%
2025-09-04	5.6200	5.6200	5.6200	5.6200	-11.496%	9	112	-98.754%
2025-09-02	6.3500	6.3500	6.3500	6.3500	+18.692%	5	121	-98.898%
2025-08-28	5.4300	5.4700	5.3200	5.3500	-4.464%	15	121	-98.692%
2025-08-27	5.6000	5.6000	5.6000	5.6000	-2.098%	3	127	-98.750%
2025-08-22	5.7000	5.7200	5.5600	5.7200	-11.180%	29	127	-98.776%
2025-08-21	6.4400	6.4400	6.4400	6.4400	-0.617%	1	135	-98.913%
2025-08-20	6.4800	6.4800	6.4800	6.4800	+15.508%	1	134	-98.920%
2025-08-14	5.6100	5.6100	5.6100	5.6100	0.000%	1	134	-98.752%
2025-08-12	5.7300	5.7300	5.6100	5.6100	-6.500%	2	133	-98.752%
2025-08-11	5.9100	6.0000	5.9100	6.0000	-4.913%	2	132	-98.833%
2025-08-06	6.3100	6.3100	6.3100	6.3100	-2.623%	3	130	-98.891%
2025-08-04	6.6900	6.6900	6.4800	6.4800	+5.882%	3	127	-98.920%
2025-07-31	6.1200	6.1200	6.1200	6.1200	-0.326%	1	124	-98.856%
2025-07-29	6.1400	6.1400	6.1400	6.1400	-5.538%	1	123	-98.860%
2025-07-24	6.5000	6.5000	6.5000	6.5000	-0.915%	1	122	-98.923%
2025-07-21	6.5600	6.5600	6.5600	6.5600	-4.373%	1	122	-98.933%
2025-07-18	6.9100	6.9100	6.8600	6.8600	-1.437%	2	122	-98.980%
2025-07-09	6.9600	6.9600	6.9600	6.9600	-6.073%	1	121	-98.994%
2025-07-08	7.4100	7.4100	7.4100	7.4100	+4.219%	1	121	-99.055%
2025-07-03	7.1100	7.1100	7.1100	7.1100	-5.578%	1	120	-99.015%
2025-06-30	7.5300	7.5300	7.5300	7.5300	-2.713%	1	121	-99.070%
2025-06-27	7.7400	7.7400	7.7400	7.7400	-3.250%	1	120	-99.096%
2025-06-26	8.0000	8.0000	7.9900	8.0000	-6.103%	3	119	-99.125%
2025-06-24	8.7900	8.7900	8.4100	8.5200	-8.485%	3	116	-99.178%
2025-06-16	9.4900	9.4900	9.3100	9.3100	-2.615%	2	115	-99.248%
2025-06-11	9.3300	9.5600	9.1700	9.5600	+2.906%	3	114	-99.268%
2025-06-10	9.2900	9.2900	9.2900	9.2900	-2.621%	1	113	-99.247%
2025-06-06	9.5400	9.5400	9.5400	9.5400	-3.539%	2	112	-99.266%
2025-06-04	9.7600	9.9800	9.7600	9.8900	-3.512%	49	130	-99.292%
2025-06-03	10.2500	10.2500	10.2500	10.2500	-0.966%	1	130	-99.317%
2025-05-29	10.3500	10.3500	10.3500	10.3500	-6.335%	1	130	-99.324%
2025-05-15	11.0500	11.0500	11.0500	11.0500	+5.038%	2	129	-99.367%
2025-05-13	10.5200	10.5200	10.5200	10.5200	-15.840%	1	129	-99.335%
2025-05-12	12.5000	12.5000	12.5000	12.5000	-23.407%	9	129	-99.440%
2025-05-07	16.3400	16.4200	16.3100	16.3200	+4.481%	45	125	-99.571%
2025-05-01	15.6200	15.6200	15.6200	15.6200	-9.502%	1	86	-99.552%
2025-04-25	17.3900	17.3900	17.2600	17.2600	-0.231%	4	85	-99.594%
2025-04-24	18.7500	18.7500	17.2500	17.3000	-13.500%	5	85	-99.595%
2025-04-23	18.3800	20.0000	18.3800	20.0000	-10.953%	3	85	-99.650%
2025-04-22	24.1300	24.1300	21.7800	22.4600	-16.194%	53	85	-99.688%
2025-04-21	26.8000	26.8000	26.8000	26.8000	+12.937%	2	89	-99.739%
2025-04-17	23.7300	23.7300	23.7300	23.7300	-22.299%	2	87	-99.705%
2025-04-09	30.5400	30.5400	30.5400	30.5400	-2.801%	2	87	-99.771%
2025-04-08	31.4200	31.4200	31.4200	31.4200	+7.640%	5	87	-99.777%
2025-04-07	30.0000	30.0000	29.1900	29.1900	+9.819%	3	92	-99.760%
2025-04-04	24.1600	26.5800	22.8700	26.5800	+45.884%	150	91	-99.737%
2025-04-03	18.1300	18.3000	18.1000	18.2200	+25.655%	71	130	-99.616%
2025-03-18	14.5000	14.5000	14.5000	14.5000	-0.480%	1	62	-99.517%
2025-03-12	14.5700	14.5700	14.5700	14.5700	+6.662%	5	61	-99.520%
2025-03-06	13.6600	13.6600	13.6600	13.6600	+38.399%	1	55	-99.488%
2025-02-06	9.8800	9.8800	9.8500	9.8700	-1.300%	4	55	-99.291%
2025-01-31	10.0000	10.0000	10.0000	10.0000	-6.542%	2	54	-99.300%
2025-01-30	10.7000	10.7000	10.7000	10.7000	+4.902%	1	52	-99.346%
2024-12-16	10.2000	10.2000	10.2000	10.2000	+3.448%	1	52	-99.314%
2024-12-06	10.0500	10.1700	9.8600	9.8600	-4.550%	104	52	-99.290%
2024-12-02	10.3300	10.3300	10.3300	10.3300	0.000%	1	1	-99.322%