Dark

QQQ20260918P390
QQQ Sep 18 2026 390.00 Put (QQQ260918P00390000)
option OPRA

EOD

Aug 4, 2026

0.1100-42.105%(-0.0800)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0900	0.1100	0.0900	0.1100	-42.105%	13	8,420	0.000%
2026-07-31	0.2000	0.2000	0.1900	0.1900	-13.636%	3	8,412	-42.105%
2026-07-30	0.2200	0.2200	0.2200	0.2200	-15.385%	125	8,410	-50.000%
2026-07-29	0.2600	0.2600	0.2600	0.2600	+8.333%	4	8,285	-57.692%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-14.286%	3	8,281	-54.167%
2026-07-27	0.2900	0.2900	0.2800	0.2800	-20.000%	3	8,281	-60.714%
2026-07-24	0.3200	0.3500	0.3200	0.3500	-2.778%	2	8,281	-68.571%
2026-07-23	0.3400	0.3600	0.3400	0.3600	+50.000%	2	8,282	-69.444%
2026-07-22	0.2400	0.2400	0.2400	0.2400	-11.111%	1	8,282	-54.167%
2026-07-21	0.2800	0.2800	0.2700	0.2700	-10.000%	102	8,281	-59.259%
2026-07-20	0.3400	0.3400	0.3000	0.3000	-26.829%	11	8,281	-63.333%
2026-07-17	0.3500	0.4100	0.3500	0.4100	+41.379%	12	8,281	-73.171%
2026-07-16	0.2900	0.2900	0.2900	0.2900	+7.407%	1	8,278	-62.069%
2026-07-14	0.2400	0.2700	0.2400	0.2700	0.000%	6	8,278	-59.259%
2026-07-13	0.3000	0.3000	0.2700	0.2700	+8.000%	2	8,273	-59.259%
2026-07-10	0.3300	0.3300	0.2500	0.2500	-24.242%	5	8,272	-56.000%
2026-07-09	0.3200	0.3300	0.3200	0.3300	-10.811%	32	8,272	-66.667%
2026-07-08	0.3700	0.3700	0.3700	0.3700	+8.824%	2	8,272	-70.270%
2026-07-06	0.3800	0.3800	0.3400	0.3400	-29.167%	2	8,271	-67.647%
2026-07-02	0.4800	0.4800	0.4800	0.4800	+20.000%	21	8,272	-77.083%
2026-07-01	0.4300	0.4300	0.4000	0.4000	-2.439%	2	8,272	-72.500%
2026-06-30	0.4100	0.4100	0.4100	0.4100	-28.070%	1	8,274	-73.171%
2026-06-29	0.5700	0.5700	0.5700	0.5700	-21.918%	20	8,273	-80.702%
2026-06-24	0.7300	0.7300	0.7300	0.7300	+4.286%	1	8,273	-84.932%
2026-06-23	0.7000	0.7000	0.7000	0.7000	+27.273%	1	8,273	-84.286%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-47.115%	16	8,273	-80.000%
2026-06-10	1.0600	1.0600	1.0400	1.0400	-8.772%	2	8,273	-89.423%
2026-06-09	0.9000	1.1400	0.9000	1.1400	+65.217%	12	8,272	-90.351%
2026-05-28	0.6900	0.6900	0.6900	0.6900	-6.757%	1	8,276	-84.058%
2026-05-27	0.7400	0.7400	0.7400	0.7400	-21.277%	1	8,277	-85.135%
2026-05-20	0.9400	0.9400	0.9400	0.9400	-5.051%	36	8,278	-88.298%
2026-05-19	0.9900	0.9900	0.9900	0.9900	-1.980%	1	8,285	-88.889%
2026-05-18	1.0000	1.0100	1.0000	1.0100	-0.980%	10	8,285	-89.109%
2026-05-15	1.0300	1.0300	1.0200	1.0200	+7.368%	5	8,285	-89.216%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-6.863%	20	8,283	-88.421%
2026-05-11	1.0200	1.0200	1.0200	1.0200	-8.929%	3	8,273	-89.216%
2026-05-07	1.1200	1.1200	1.1200	1.1200	-3.448%	20	8,273	-90.179%
2026-05-06	1.1600	1.1600	1.1600	1.1600	-6.452%	4	8,273	-90.517%
2026-05-04	1.2400	1.2400	1.2400	1.2400	+0.813%	1	8,273	-91.129%
2026-05-01	1.2300	1.2300	1.2300	1.2300	-3.906%	1	8,274	-91.057%
2026-04-30	1.3400	1.3400	1.2700	1.2800	-9.859%	19	8,274	-91.406%
2026-04-29	1.4200	1.4200	1.4200	1.4200	-4.698%	3	8,259	-92.254%
2026-04-28	1.4900	1.4900	1.4900	1.4900	+0.676%	2	8,259	-92.617%
2026-04-27	1.4800	1.4800	1.4500	1.4800	-11.905%	20	8,259	-92.568%
2026-04-22	1.6400	1.6800	1.6400	1.6800	+2.439%	3	8,256	-93.452%
2026-04-20	1.6500	1.6500	1.6400	1.6400	-13.684%	3	8,256	-93.293%
2026-04-15	1.7800	1.9000	1.7800	1.9000	+3.261%	7	8,256	-94.211%
2026-04-14	1.8400	1.8400	1.8400	1.8400	-14.419%	5	8,256	-94.022%
2026-04-13	2.1500	2.1500	2.1500	2.1500	-10.417%	5	8,256	-94.884%
2026-04-09	2.4000	2.4000	2.4000	2.4000	-6.250%	2	8,256	-95.417%
2026-04-08	2.3800	2.5600	2.3800	2.5600	-31.551%	20	8,256	-95.703%
2026-04-07	3.7400	3.7400	3.7400	3.7400	+9.038%	1	8,271	-97.059%
2026-04-06	3.3300	3.4300	3.3300	3.4300	-11.370%	11	8,271	-96.793%
2026-04-02	3.8700	3.8700	3.8700	3.8700	+6.612%	1	8,265	-97.158%
2026-04-01	3.6200	3.6300	3.6200	3.6300	-12.530%	6	8,265	-96.970%
2026-03-31	4.7400	4.7700	4.1500	4.1500	-24.545%	73	8,265	-97.349%
2026-03-30	5.1200	5.5000	5.1200	5.5000	-1.786%	32	8,271	-98.000%
2026-03-27	5.2800	5.6000	5.2800	5.6000	+14.754%	24	8,303	-98.036%
2026-03-26	4.2900	4.8800	4.2900	4.8800	+21.696%	14	8,284	-97.746%
2026-03-25	4.0600	4.0600	4.0100	4.0100	-3.837%	2	8,278	-97.257%
2026-03-24	4.3000	4.4100	4.1700	4.1700	+5.838%	96	8,278	-97.362%
2026-03-23	3.9500	4.0900	3.7100	3.9400	-19.427%	116	8,320	-97.208%
2026-03-20	4.4200	4.8900	4.3600	4.8900	+13.194%	23	8,294	-97.751%
2026-03-19	4.3200	4.3200	4.3200	4.3200	+7.463%	1	8,271	-97.454%
2026-03-18	3.7100	4.0200	3.7100	4.0200	+17.544%	6	8,270	-97.264%
2026-03-17	3.4200	3.4200	3.4200	3.4200	-8.065%	5	8,270	-96.784%
2026-03-16	3.8300	3.8300	3.7000	3.7200	-14.483%	22	8,270	-97.043%
2026-03-13	4.3000	4.3500	4.2900	4.3500	+8.750%	260	8,286	-97.471%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+11.111%	1	8,387	-97.250%
2026-03-11	3.6000	3.6000	3.6000	3.6000	+4.348%	5	8,386	-96.944%
2026-03-10	3.4500	3.4500	3.4500	3.4500	-26.752%	1	8,391	-96.812%
2026-03-09	4.8000	4.8000	4.7100	4.7100	+3.516%	8	8,391	-97.665%
2026-03-06	4.1100	4.5500	4.1100	4.5500	+20.053%	11	8,399	-97.582%
2026-03-05	3.7900	3.7900	3.7900	3.7900	+18.069%	4	8,394	-97.098%
2026-03-04	3.3000	3.3000	3.2100	3.2100	-27.045%	15	8,394	-96.573%
2026-03-03	4.1300	4.4000	4.1300	4.4000	+25.714%	13	8,394	-97.500%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-0.568%	34	8,384	-96.857%
2026-02-27	3.4000	3.5200	3.3900	3.5200	+12.821%	7,654	8,392	-96.875%
2026-02-25	3.1200	3.1200	3.1200	3.1200	-17.895%	5	772	-96.474%
2026-02-23	3.5700	3.8400	3.5700	3.8000	+2.981%	9	772	-97.105%
2026-02-19	3.6300	3.6900	3.6300	3.6900	-1.337%	6	763	-97.019%
2026-02-12	3.6400	3.7400	3.6400	3.7400	+22.623%	2	757	-97.059%
2026-02-09	3.0500	3.0500	3.0500	3.0500	-18.011%	1	756	-96.393%
2026-02-04	3.4500	3.7700	3.4500	3.7200	+18.095%	17	756	-97.043%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+7.877%	10	741	-96.508%
2026-02-02	2.8900	2.9200	2.8900	2.9200	-4.575%	16	731	-96.233%
2026-01-30	3.0000	3.0600	3.0000	3.0600	+11.273%	138	716	-96.405%
2026-01-28	2.7500	2.7500	2.7500	2.7500	-1.786%	10	640	-96.000%
2026-01-26	2.8000	2.8000	2.8000	2.8000	-4.110%	10	640	-96.071%
2026-01-22	2.8900	2.9200	2.8900	2.9200	-13.353%	5	640	-96.233%
2026-01-14	3.3700	3.3700	3.3700	3.3700	+10.131%	1	643	-96.736%
2026-01-13	2.9100	3.0600	2.9100	3.0600	+1.661%	5	643	-96.405%
2026-01-07	2.9600	3.0100	2.9600	3.0100	-9.880%	6	640	-96.346%
2025-12-29	3.3400	3.3400	3.3400	3.3400	+3.406%	11	639	-96.707%
2025-12-26	3.2300	3.2300	3.2300	3.2300	-6.647%	1	650	-96.594%
2025-12-22	3.4600	3.4600	3.4600	3.4600	-4.945%	20	670	-96.821%
2025-12-19	3.6400	3.6400	3.6400	3.6400	-11.220%	1	670	-96.978%
2025-12-16	4.1800	4.1800	4.1000	4.1000	+4.859%	30	669	-97.317%
2025-12-11	3.9100	3.9100	3.9100	3.9100	-9.491%	4	639	-97.187%
2025-12-01	4.3200	4.3200	4.3200	4.3200	+0.699%	2	637	-97.454%
2025-11-28	4.5300	4.5300	4.2900	4.2900	-7.742%	31	636	-97.436%
2025-11-26	4.6500	4.6500	4.6500	4.6500	-10.058%	2	660	-97.634%
2025-11-25	5.3000	5.3000	5.1700	5.1700	-28.393%	130	660	-97.872%
2025-11-21	7.0500	7.2200	7.0400	7.2200	+6.963%	21	544	-98.476%
2025-11-20	6.6000	6.7500	6.6000	6.7500	+6.973%	2	524	-98.370%
2025-11-18	6.3100	6.3100	6.3100	6.3100	+10.122%	10	524	-98.257%
2025-11-17	5.7300	5.7300	5.7300	5.7300	+7.910%	10	519	-98.080%
2025-11-13	5.3100	5.3100	5.3100	5.3100	-14.767%	10	509	-97.928%
2025-11-07	6.2300	6.2300	6.2300	6.2300	+30.608%	5	509	-98.234%
2025-10-24	4.7200	4.7700	4.7200	4.7700	-12.477%	29	514	-97.694%
2025-10-23	5.4500	5.4500	5.4500	5.4500	+4.406%	1	538	-97.982%
2025-10-21	5.2200	5.2200	5.2200	5.2200	-1.136%	2	538	-97.893%
2025-10-20	5.2800	5.2800	5.2800	5.2800	-7.042%	1	538	-97.917%
2025-10-16	5.6800	5.6800	5.6800	5.6800	-1.560%	2	539	-98.063%
2025-10-14	5.7700	5.7700	5.7700	5.7700	-4.470%	2	539	-98.094%
2025-10-13	6.0400	6.0400	6.0400	6.0400	+10.219%	1	539	-98.179%
2025-10-09	5.4800	5.4800	5.4800	5.4800	+3.788%	2	540	-97.993%
2025-10-08	5.2800	5.2800	5.2800	5.2800	-3.825%	2	540	-97.917%
2025-10-07	5.4900	5.4900	5.4900	5.4900	+3.195%	15	525	-97.996%
2025-10-02	5.3200	5.3200	5.3200	5.3200	+1.333%	2	525	-97.932%
2025-10-01	5.2400	5.2500	5.2400	5.2500	+0.191%	2	525	-97.905%
2025-09-18	5.2400	5.2400	5.2400	5.2400	-7.584%	10	525	-97.901%
2025-09-17	5.6800	5.6800	5.6700	5.6700	+3.656%	11	515	-98.060%
2025-09-15	5.4700	5.4700	5.4700	5.4700	-2.321%	1	515	-97.989%
2025-09-12	5.6000	5.6000	5.6000	5.6000	-4.274%	1	515	-98.036%
2025-09-10	5.8500	5.8500	5.8500	5.8500	-6.250%	1	514	-98.120%
2025-08-25	6.2400	6.2400	6.2400	6.2400	-1.266%	1	514	-98.237%
2025-08-22	6.3200	6.3200	6.3200	6.3200	-3.364%	2	513	-98.259%
2025-08-19	6.5400	6.5400	6.5400	6.5400	+3.645%	1	513	-98.318%
2025-08-13	6.3100	6.3100	6.3100	6.3100	-23.976%	4	513	-98.257%
2025-08-01	8.3000	8.3000	8.3000	8.3000	+22.419%	1	509	-98.675%
2025-07-28	6.7700	6.9200	6.7500	6.7800	-9.237%	365	509	-98.378%
2025-07-22	7.4900	7.4900	7.4700	7.4700	+2.469%	20	665	-98.527%
2025-07-21	7.3600	7.3600	7.2800	7.2900	-8.647%	40	659	-98.491%
2025-07-17	7.9800	7.9800	7.9800	7.9800	-0.125%	15	619	-98.622%
2025-07-16	8.0500	8.0500	7.8700	7.9900	+1.525%	11	604	-98.623%
2025-07-15	7.8700	7.8700	7.8700	7.8700	+0.127%	1	593	-98.602%
2025-07-11	7.8400	7.9400	7.7200	7.8600	-7.311%	518	593	-98.601%
2025-07-07	8.4800	8.4800	8.4800	8.4800	-20.000%	10	322	-98.703%
2025-06-18	10.6000	10.6000	10.6000	10.6000	-8.304%	60	300	-98.962%
2025-06-13	11.5600	11.5600	11.5600	11.5600	+3.399%	6	300	-99.048%
2025-06-03	11.2100	11.2100	11.1800	11.1800	-4.117%	230	297	-99.016%
2025-05-19	12.3300	12.3300	11.4500	11.6600	-2.099%	18	418	-99.057%
2025-05-15	11.9100	11.9100	11.9100	11.9100	-7.171%	1	422	-99.076%
2025-05-12	13.2400	13.2400	12.8300	12.8300	-27.555%	2	421	-99.143%
2025-05-07	17.7100	17.7100	17.7100	17.7100	+6.175%	1	422	-99.379%
2025-05-05	16.6800	16.6800	16.6800	16.6800	-0.358%	1	422	-99.341%
2025-05-02	16.7400	16.7400	16.7400	16.7400	-4.124%	2	422	-99.343%
2025-05-01	17.4600	17.4600	17.4600	17.4600	-9.581%	1	422	-99.370%
2025-04-25	19.5300	19.5300	19.3100	19.3100	-10.643%	176	421	-99.430%
2025-04-24	21.6100	21.6100	21.6100	21.6100	+5.107%	5	333	-99.491%
2025-04-23	20.7100	20.7100	20.5600	20.5600	-19.938%	231	333	-99.465%
2025-04-08	25.6800	25.6800	25.6800	25.6800	-28.667%	1	102	-99.572%
2025-04-07	38.9500	38.9500	34.3800	36.0000	+20.401%	5	102	-99.694%
2025-04-04	29.2500	30.2200	29.2500	29.9000	+93.904%	8	103	-99.632%
2025-03-28	15.4100	15.4200	15.3900	15.4200	+2.800%	204	100	-99.287%
2025-03-06	15.0000	15.0000	15.0000	15.0000	-6.250%	2	59	-99.267%
2025-03-04	16.0000	16.0000	16.0000	16.0000	+18.519%	1	59	-99.313%
2025-03-03	13.5000	13.5000	13.5000	13.5000	+16.179%	3	60	-99.185%
2025-02-24	11.4500	11.6200	11.4500	11.6200	+16.200%	2	60	-99.053%
2025-02-18	10.0000	10.0000	10.0000	10.0000	-15.966%	3	59	-98.900%
2025-01-30	11.9000	11.9000	11.9000	11.9000	-11.260%	3	56	-99.076%
2025-01-10	13.4100	13.4100	13.4100	13.4100	+5.507%	20	56	-99.180%
2024-12-23	12.7100	12.7100	12.7100	12.7100	+11.101%	1	47	-99.135%
2024-12-12	11.5600	11.5600	11.4400	11.4400	+2.509%	4	47	-99.038%
2024-12-06	11.0100	11.3000	11.0100	11.1600	-5.183%	114	45	-99.014%
2024-12-02	11.8100	11.8100	11.7700	11.7700	0.000%	2	1	-99.065%