Dark

QQQ20260918P395
QQQ Sep 18 2026 395.00 Put (QQQ260918P00395000)
option OPRA

EOD

Aug 6, 2026

0.1000-9.091%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1000	0.1000	0.1000	0.1000	-9.091%	20	1,840	0.000%
2026-08-04	0.1000	0.1100	0.1000	0.1100	-52.174%	115	1,850	-9.091%
2026-07-31	0.2300	0.2300	0.2300	0.2300	-14.815%	1	1,838	-56.522%
2026-07-29	0.2900	0.2900	0.2700	0.2700	-12.903%	3	1,838	-62.963%
2026-07-27	0.3100	0.3100	0.3100	0.3100	-8.824%	2	1,845	-67.742%
2026-07-24	0.3600	0.3600	0.3400	0.3400	-8.108%	11	1,846	-70.588%
2026-07-23	0.3500	0.3900	0.3500	0.3700	+48.000%	4	1,839	-72.973%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-26.471%	1	1,840	-60.000%
2026-07-20	0.3400	0.3400	0.3400	0.3400	-15.000%	3	1,840	-70.588%
2026-07-17	0.4000	0.4000	0.4000	0.4000	+48.148%	1	1,843	-75.000%
2026-07-14	0.2900	0.2900	0.2700	0.2700	-12.903%	2	1,847	-62.963%
2026-07-13	0.3100	0.3100	0.3100	0.3100	+10.714%	1	1,847	-67.742%
2026-07-10	0.3500	0.3500	0.2800	0.2800	-17.647%	5	1,846	-64.286%
2026-07-09	0.3400	0.3400	0.3400	0.3400	-17.073%	1	1,846	-70.588%
2026-07-06	0.4200	0.4200	0.4100	0.4100	-14.583%	2	1,847	-75.610%
2026-07-02	0.4200	0.4800	0.4200	0.4800	+9.091%	2	1,847	-79.167%
2026-07-01	0.4600	0.4600	0.4400	0.4400	0.000%	2	1,847	-77.273%
2026-06-30	0.4400	0.4400	0.4400	0.4400	-42.105%	1	1,847	-77.273%
2026-06-23	0.7600	0.7600	0.7600	0.7600	+28.814%	1	1,847	-86.842%
2026-06-22	0.5900	0.5900	0.5900	0.5900	-3.279%	1	1,847	-83.051%
2026-06-18	0.6100	0.6100	0.6100	0.6100	+5.172%	2	1,844	-83.607%
2026-06-16	0.5800	0.5800	0.5800	0.5800	0.000%	35	1,844	-82.759%
2026-06-15	0.5700	0.5800	0.5500	0.5800	-21.622%	8	1,871	-82.759%
2026-06-12	0.7900	0.7900	0.7400	0.7400	-14.943%	2	1,871	-86.486%
2026-06-11	0.8700	0.8700	0.8700	0.8700	-22.321%	1	1,871	-88.506%
2026-06-09	1.1200	1.1200	1.1200	1.1200	+45.455%	5	1,871	-91.071%
2026-05-27	0.7800	0.7800	0.7700	0.7700	-22.222%	2	1,876	-87.013%
2026-05-19	1.0500	1.0500	0.9900	0.9900	-3.883%	6	1,876	-89.899%
2026-05-18	1.0300	1.0800	1.0200	1.0300	-1.905%	13	1,879	-90.291%
2026-05-15	1.0500	1.0500	1.0500	1.0500	+6.061%	1	1,879	-90.476%
2026-05-14	0.9900	0.9900	0.9900	0.9900	-1.980%	3	1,872	-89.899%
2026-05-13	1.0100	1.0100	1.0100	1.0100	-5.607%	2	1,876	-90.099%
2026-05-12	1.0900	1.0900	1.0700	1.0700	+1.905%	21	1,876	-90.654%
2026-05-11	1.0500	1.0500	1.0400	1.0500	-7.895%	15	1,876	-90.476%
2026-05-07	1.1400	1.1400	1.1400	1.1400	-9.524%	1	1,875	-91.228%
2026-05-05	1.2600	1.2600	1.2600	1.2600	-1.563%	1	1,874	-92.063%
2026-05-04	1.2900	1.2900	1.2800	1.2800	-0.775%	2	1,874	-92.188%
2026-05-01	1.2900	1.2900	1.2900	1.2900	-3.731%	1	1,873	-92.248%
2026-04-30	1.3400	1.3400	1.3400	1.3400	-23.429%	36	1,873	-92.537%
2026-04-23	1.7400	1.7500	1.7400	1.7500	+1.156%	70	1,837	-94.286%
2026-04-17	1.6900	1.7300	1.6900	1.7300	-9.896%	5	1,880	-94.220%
2026-04-16	1.9200	1.9200	1.9200	1.9200	+2.674%	50	1,877	-94.792%
2026-04-15	1.8700	1.8700	1.8700	1.8700	-23.045%	1	1,852	-94.652%
2026-04-10	2.4100	2.4300	2.4100	2.4300	-6.538%	88	1,851	-95.885%
2026-04-09	2.6000	2.6000	2.6000	2.6000	-11.263%	2	1,853	-96.154%
2026-04-08	2.4900	2.9300	2.4900	2.9300	-28.010%	96	1,853	-96.587%
2026-04-07	4.0700	4.0700	4.0700	4.0700	+13.370%	1	1,827	-97.543%
2026-04-06	3.5900	3.5900	3.5900	3.5900	-10.250%	1	1,827	-97.214%
2026-04-02	3.9600	4.1400	3.9600	4.0000	0.000%	3	1,828	-97.500%
2026-04-01	3.8500	4.0000	3.7700	4.0000	-12.088%	3	1,828	-97.500%
2026-03-31	4.9700	5.1600	4.5500	4.5500	-22.881%	54	1,828	-97.802%
2026-03-27	5.9000	5.9000	5.9000	5.9000	+15.914%	1	1,798	-98.305%
2026-03-26	4.8700	5.0900	4.8700	5.0900	+24.755%	2	1,799	-98.035%
2026-03-23	3.9800	4.0800	3.9800	4.0800	-11.497%	2	1,799	-97.549%
2026-03-20	4.6100	4.6100	4.6100	4.6100	+0.217%	1	1,797	-97.831%
2026-03-19	4.6000	4.6000	4.6000	4.6000	+17.347%	1	1,796	-97.826%
2026-03-18	3.9200	3.9200	3.9200	3.9200	-2.730%	1	1,797	-97.449%
2026-03-16	4.0300	4.0300	4.0300	4.0300	-14.255%	1	1,797	-97.519%
2026-03-13	4.6100	4.7000	4.6100	4.7000	+23.037%	17	1,797	-97.872%
2026-03-11	3.8200	3.8200	3.8200	3.8200	+1.326%	1	1,798	-97.382%
2026-03-10	3.7700	3.7700	3.7700	3.7700	-16.036%	1	1,797	-97.347%
2026-03-06	4.4900	4.4900	4.4900	4.4900	+2.045%	1	1,817	-97.773%
2026-03-03	4.4000	4.4000	4.4000	4.4000	+19.565%	1	1,816	-97.727%
2026-03-02	3.7800	3.8000	3.6100	3.6800	-1.075%	8	1,817	-97.283%
2026-02-27	3.6700	3.7400	3.6000	3.7200	0.000%	31	1,819	-97.312%
2026-02-26	3.7200	3.7200	3.7200	3.7200	+12.387%	2	1,790	-97.312%
2026-02-25	3.3100	3.3100	3.3100	3.3100	-2.647%	2	1,790	-96.979%
2026-02-06	3.4000	3.4000	3.4000	3.4000	+8.974%	10	1,790	-97.059%
2026-02-02	3.1200	3.1200	3.1200	3.1200	+7.586%	100	1,790	-96.795%
2026-01-28	2.9000	2.9000	2.9000	2.9000	-4.918%	10	1,690	-96.552%
2026-01-22	3.0500	3.0500	3.0500	3.0500	-10.819%	1	1,690	-96.721%
2026-01-16	3.4200	3.4200	3.4200	3.4200	-3.933%	3	1,689	-97.076%
2026-01-14	3.5500	3.5600	3.5500	3.5600	+11.599%	3	1,689	-97.191%
2026-01-12	3.1900	3.1900	3.1900	3.1900	+5.281%	1	1,688	-96.865%
2026-01-09	3.0300	3.0300	3.0300	3.0300	-9.552%	1	1,689	-96.700%
2026-01-08	3.3900	3.5200	3.3200	3.3500	+1.515%	636	1,688	-97.015%
2026-01-07	3.2700	3.3100	3.0700	3.3000	+3.125%	1,009	1,698	-96.970%
2026-01-06	3.3700	3.4200	3.2000	3.2000	-6.433%	1,701	1,638	-96.875%
2026-01-05	3.3100	3.4800	3.2000	3.4200	-3.390%	743	1,618	-97.076%
2026-01-02	3.2600	3.7500	3.2600	3.5400	+4.118%	790	1,590	-97.175%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-6.077%	1	1,543	-97.059%
2025-12-22	3.6500	3.6500	3.6200	3.6200	-6.218%	41	1,544	-97.238%
2025-12-19	3.9600	3.9900	3.8000	3.8600	-9.390%	74	1,544	-97.409%
2025-12-18	4.1300	4.2600	4.1100	4.2600	-1.843%	106	1,539	-97.653%
2025-12-16	4.4000	4.4000	4.3400	4.3400	+5.340%	24	1,526	-97.696%
2025-12-15	4.1200	4.1200	4.1200	4.1200	-2.830%	1	1,516	-97.573%
2025-12-08	4.2400	4.2400	4.2400	4.2400	+2.415%	1	1,515	-97.642%
2025-12-05	4.1300	4.1400	4.1300	4.1400	-8.811%	3	1,515	-97.585%
2025-12-01	4.5400	4.5400	4.5400	4.5400	-4.421%	2	1,514	-97.797%
2025-11-28	4.7500	4.7500	4.7500	4.7500	-37.418%	10	1,512	-97.895%
2025-11-21	7.5900	7.5900	7.5900	7.5900	+18.040%	10	1,522	-98.682%
2025-11-18	6.6300	6.6300	6.4100	6.4300	+6.811%	1,371	1,512	-98.445%
2025-11-17	6.0200	6.0200	6.0200	6.0200	+3.082%	10	1,503	-98.339%
2025-11-14	5.7200	5.8400	5.7200	5.8400	+4.847%	3	1,493	-98.288%
2025-11-13	5.5700	5.5700	5.5700	5.5700	+1.642%	10	1,492	-98.205%
2025-11-04	5.4800	5.4800	5.4800	5.4800	-4.696%	1	1,482	-98.175%
2025-10-20	5.7500	5.7500	5.7500	5.7500	-7.853%	1	1,481	-98.261%
2025-10-15	6.2600	6.2600	6.2400	6.2400	+8.901%	2	1,481	-98.397%
2025-10-07	5.7300	5.7300	5.7300	5.7300	+3.993%	3	1,478	-98.255%
2025-10-02	5.5100	5.5100	5.5100	5.5100	+0.364%	1	1,478	-98.185%
2025-10-01	5.6600	5.6600	5.4900	5.4900	-4.021%	3	1,478	-98.179%
2025-09-30	5.7200	5.7200	5.7200	5.7200	+3.063%	1	1,475	-98.252%
2025-09-22	5.5500	5.5500	5.5500	5.5500	-3.478%	1	1,476	-98.198%
2025-09-15	5.7500	5.7500	5.7500	5.7500	-7.853%	10	1,475	-98.261%
2025-09-08	6.2400	6.2400	6.2400	6.2400	-15.676%	1	1,475	-98.397%
2025-09-02	7.4000	7.4000	7.4000	7.4000	+12.291%	1,361	1,474	-98.649%
2025-08-22	6.8500	6.8500	6.5900	6.5900	-10.946%	12	126	-98.483%
2025-08-21	7.4000	7.4000	7.4000	7.4000	+4.816%	2	118	-98.649%
2025-08-11	6.8700	7.0600	6.8700	7.0600	0.000%	2	116	-98.584%
2025-07-31	7.0600	7.0600	7.0600	7.0600	-2.486%	1	118	-98.584%
2025-07-28	7.2400	7.2400	7.2400	7.2400	-11.166%	2	117	-98.619%
2025-07-22	8.1500	8.1500	8.1500	8.1500	0.000%	1	117	-98.773%
2025-07-09	8.1500	8.1500	8.1500	8.1500	-16.410%	3	116	-98.773%
2025-06-25	9.7500	9.7500	9.7500	9.7500	-12.162%	20	116	-98.974%
2025-06-23	11.1000	11.1000	11.1000	11.1000	-1.770%	5	96	-99.099%
2025-06-18	11.3400	11.3400	11.3000	11.3000	+1.436%	7	96	-99.115%
2025-06-17	11.1400	11.1400	11.1400	11.1400	-8.539%	3	96	-99.102%
2025-06-13	12.1800	12.1800	12.1800	12.1800	+8.945%	10	94	-99.179%
2025-06-06	11.3700	11.4400	11.1800	11.1800	-2.783%	24	89	-99.106%
2025-06-04	11.5000	11.5000	11.5000	11.5000	-1.625%	1	97	-99.130%
2025-06-03	11.7100	11.7100	11.6800	11.6900	-6.704%	10	96	-99.145%
2025-05-14	12.5300	12.5300	12.5300	12.5300	-26.553%	1	88	-99.202%
2025-05-08	17.0600	17.0600	17.0600	17.0600	-12.243%	1	87	-99.414%
2025-05-07	18.6800	19.4400	18.6800	19.4400	+5.195%	2	87	-99.486%
2025-05-01	18.4800	18.4800	18.4800	18.4800	-16.228%	1	86	-99.459%
2025-04-30	22.0600	22.0600	22.0600	22.0600	-28.678%	1	86	-99.547%
2025-04-21	31.0300	31.0300	30.9300	30.9300	+27.546%	2	85	-99.677%
2025-04-09	24.2500	24.2500	24.2500	24.2500	-34.707%	3	85	-99.588%
2025-04-08	37.1400	37.1400	37.1400	37.1400	+127.993%	3	85	-99.731%
2025-03-28	16.2700	16.2900	16.2700	16.2900	+9.182%	4	82	-99.386%
2025-02-28	14.8100	14.9300	14.8100	14.9200	+7.570%	16	81	-99.330%
2024-12-31	13.8400	13.8700	13.8400	13.8700	+18.244%	2	77	-99.279%
2024-12-06	11.8600	12.1600	11.5900	11.7300	-6.979%	208	77	-99.147%
2024-12-02	12.3100	12.6100	12.3100	12.6100	0.000%	2	1	-99.207%