Dark

QQQ20260918P405
QQQ Sep 18 2026 405.00 Put (QQQ260918P00405000)
option OPRA

EOD

Aug 6, 2026

0.1000-28.571%(-0.0400)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1100	0.1100	0.1000	0.1000	-28.571%	18	378	0.000%
2026-08-04	0.1200	0.1400	0.1200	0.1400	-12.500%	13	367	-28.571%
2026-08-03	0.1600	0.1600	0.1600	0.1600	-42.857%	1	367	-37.500%
2026-07-30	0.2500	0.2800	0.2500	0.2800	-24.324%	106	366	-64.286%
2026-07-29	0.3100	0.3700	0.3100	0.3700	0.000%	6	280	-72.973%
2026-07-27	0.3600	0.3700	0.3600	0.3700	-13.953%	2	283	-72.973%
2026-07-24	0.3600	0.4300	0.3600	0.4300	+4.878%	2	283	-76.744%
2026-07-23	0.4100	0.4100	0.4100	0.4100	+41.379%	1	282	-75.610%
2026-07-22	0.2900	0.2900	0.2900	0.2900	-27.500%	1	282	-65.517%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-2.439%	1	281	-75.000%
2026-07-17	0.4100	0.4100	0.4100	0.4100	+24.242%	1	282	-75.610%
2026-07-16	0.3300	0.3300	0.3300	0.3300	+3.125%	8	281	-69.697%
2026-07-14	0.3200	0.3200	0.3200	0.3200	+3.226%	4	289	-68.750%
2026-07-13	0.3100	0.3100	0.3100	0.3100	-11.429%	1	286	-67.742%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-2.778%	1	285	-71.429%
2026-07-09	0.3600	0.3600	0.3600	0.3600	-16.279%	1	286	-72.222%
2026-07-07	0.4500	0.4500	0.4300	0.4300	-6.522%	7	291	-76.744%
2026-07-06	0.4600	0.4600	0.4600	0.4600	-50.000%	1	291	-78.261%
2026-06-23	0.9200	0.9200	0.9200	0.9200	+43.750%	1	290	-89.130%
2026-06-22	0.6500	0.6500	0.6400	0.6400	-8.571%	2	290	-84.375%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+7.692%	1	289	-85.714%
2026-06-16	0.6500	0.6500	0.6500	0.6500	+3.175%	3	289	-84.615%
2026-06-15	0.6300	0.6300	0.6300	0.6300	-25.882%	2	287	-84.127%
2026-06-12	0.8900	0.8900	0.8500	0.8500	-2.299%	2	287	-88.235%
2026-06-08	0.9500	0.9500	0.8700	0.8700	-23.684%	8	287	-88.506%
2026-06-05	0.9000	1.1400	0.9000	1.1400	+56.164%	4	279	-91.228%
2026-06-04	0.7300	0.7300	0.7300	0.7300	-18.889%	1	278	-86.301%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-16.667%	1	277	-88.889%
2026-05-20	1.0800	1.0800	1.0800	1.0800	-8.475%	54	277	-90.741%
2026-05-18	1.1800	1.1800	1.1800	1.1800	-1.667%	2	250	-91.525%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+7.143%	1	250	-91.667%
2026-05-14	1.0900	1.1200	1.0900	1.1200	0.000%	7	250	-91.071%
2026-05-13	1.1200	1.1200	1.1200	1.1200	-24.832%	30	216	-91.071%
2026-05-04	1.4800	1.4900	1.4800	1.4900	+7.971%	7	216	-93.289%
2026-05-01	1.3800	1.3800	1.3800	1.3800	-22.905%	1	215	-92.754%
2026-04-28	1.7900	1.7900	1.7900	1.7900	-8.205%	1	215	-94.413%
2026-04-23	1.9500	1.9700	1.9500	1.9500	-8.879%	109	215	-94.872%
2026-04-16	2.1400	2.1400	2.1400	2.1400	-1.835%	57	304	-95.327%
2026-04-15	2.1500	2.1800	2.1500	2.1800	+2.347%	53	249	-95.413%
2026-04-14	2.1300	2.1300	2.1300	2.1300	-30.844%	1	200	-95.305%
2026-04-08	2.7800	3.1600	2.7800	3.0800	-44.803%	10	199	-96.753%
2026-03-31	5.6500	5.6500	5.5800	5.5800	-15.326%	26	200	-98.208%
2026-03-27	6.5900	6.5900	6.5900	6.5900	+48.758%	1	208	-98.483%
2026-03-23	4.4200	4.4300	4.3600	4.4300	-15.939%	3	209	-97.743%
2026-03-20	5.2200	5.2700	5.0400	5.2700	+18.962%	5	208	-98.102%
2026-03-18	4.4500	4.4500	4.4300	4.4300	-0.225%	2	208	-97.743%
2026-03-16	4.4400	4.4400	4.4400	4.4400	-12.079%	38	207	-97.748%
2026-03-13	4.7100	5.1800	4.7100	5.0500	+5.649%	68	170	-98.020%
2026-03-12	4.7800	4.7800	4.7800	4.7800	-6.275%	1	166	-97.908%
2026-03-06	5.2900	5.2900	5.1000	5.1000	+27.500%	2	167	-98.039%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-9.091%	1	168	-97.500%
2026-03-03	4.6800	5.0000	4.4000	4.4000	+17.962%	3	167	-97.727%
2026-02-25	3.7300	3.7300	3.7300	3.7300	-6.983%	1	166	-97.319%
2026-02-24	4.0600	4.0600	3.9900	4.0100	-3.837%	3	166	-97.506%
2026-02-20	4.1700	4.1700	4.1700	4.1700	+9.737%	1	166	-97.602%
2026-02-11	3.8000	3.8000	3.8000	3.8000	-6.863%	1	165	-97.368%
2026-01-14	3.9700	4.0800	3.9700	4.0800	+15.581%	2	164	-97.549%
2026-01-07	3.5300	3.5300	3.5300	3.5300	-2.216%	1	164	-97.167%
2026-01-06	3.6100	3.6100	3.6100	3.6100	-5.000%	3	165	-97.230%
2026-01-05	3.8000	3.8000	3.8000	3.8000	+0.796%	5	164	-97.368%
2025-12-24	3.8000	3.8000	3.7700	3.7700	-1.823%	4	164	-97.347%
2025-12-23	3.9200	3.9200	3.8400	3.8400	-19.158%	2	164	-97.396%
2025-12-18	4.7500	4.7500	4.7500	4.7500	-8.478%	1	166	-97.895%
2025-12-17	5.0400	5.1900	5.0400	5.1900	+3.593%	2	165	-98.073%
2025-12-12	4.7300	5.0100	4.7300	5.0100	+8.442%	5	164	-98.004%
2025-12-10	4.6200	4.6200	4.6200	4.6200	-0.431%	1	161	-97.835%
2025-12-08	4.5700	4.6400	4.5700	4.6400	-4.527%	6	162	-97.845%
2025-12-02	4.8600	4.8600	4.8600	4.8600	-2.410%	1	156	-97.942%
2025-12-01	4.9300	4.9800	4.9300	4.9800	-7.778%	2	156	-97.992%
2025-11-26	5.4000	5.4000	5.4000	5.4000	-10.150%	10	166	-98.148%
2025-11-25	6.0100	6.0100	6.0100	6.0100	-10.030%	10	166	-98.336%
2025-11-24	6.6800	6.6800	6.6800	6.6800	-15.443%	10	166	-98.503%
2025-11-20	7.9000	7.9000	7.9000	7.9000	+8.219%	1	176	-98.734%
2025-11-18	7.3000	7.3000	7.3000	7.3000	+10.106%	10	175	-98.630%
2025-11-17	6.6300	6.6300	6.6300	6.6300	+7.980%	10	165	-98.492%
2025-11-13	6.1400	6.1400	6.1400	6.1400	-5.684%	10	155	-98.371%
2025-11-11	6.5100	6.5100	6.5100	6.5100	+23.295%	1	145	-98.464%
2025-10-27	5.0700	5.2800	5.0700	5.2800	-5.206%	30	121	-98.106%
2025-10-24	5.5700	5.5700	5.5700	5.5700	-11.164%	1	121	-98.205%
2025-10-21	6.2700	6.2700	6.2700	6.2700	-17.063%	10	122	-98.405%
2025-10-17	7.5200	7.5600	7.5200	7.5600	+1.613%	2	122	-98.677%
2025-10-10	7.4400	7.4400	7.4400	7.4400	+18.095%	10	122	-98.656%
2025-10-07	6.3000	6.3000	6.3000	6.3000	-10.000%	2	115	-98.413%
2025-09-25	7.0000	7.0000	7.0000	7.0000	+6.870%	1	115	-98.571%
2025-09-16	6.5500	6.5500	6.5500	6.5500	-3.250%	1	114	-98.473%
2025-09-11	6.7700	6.7700	6.7700	6.7700	0.000%	5	115	-98.523%
2025-09-10	6.7800	6.7800	6.7700	6.7700	-1.312%	6	115	-98.523%
2025-09-09	6.8600	6.8600	6.8600	6.8600	+0.882%	1	110	-98.542%
2025-09-05	6.8000	6.8000	6.8000	6.8000	-4.360%	5	111	-98.529%
2025-09-04	7.1100	7.1100	7.1100	7.1100	-6.201%	1	116	-98.594%
2025-09-03	7.5800	7.5800	7.5800	7.5800	-11.758%	3	115	-98.681%
2025-09-02	8.5900	8.5900	8.5900	8.5900	+13.026%	1	115	-98.836%
2025-08-29	7.6000	7.6000	7.6000	7.6000	+10.787%	1	114	-98.684%
2025-08-28	6.8500	6.8600	6.8500	6.8600	-5.510%	6	114	-98.542%
2025-08-27	7.2600	7.2600	7.2600	7.2600	-1.224%	1	113	-98.623%
2025-08-22	7.3500	7.3500	7.3500	7.3500	-11.232%	3	114	-98.639%
2025-08-21	8.2800	8.2800	8.2800	8.2800	+4.151%	1	114	-98.792%
2025-08-20	7.9500	7.9500	7.9500	7.9500	+7.724%	3	113	-98.742%
2025-08-18	7.3800	7.3800	7.3800	7.3800	-27.505%	5	110	-98.645%
2025-07-01	10.1800	10.1800	10.1800	10.1800	-6.175%	1	110	-99.018%
2025-06-25	10.8500	10.8500	10.8500	10.8500	-1.364%	1	109	-99.078%
2025-06-24	11.0000	11.0000	11.0000	11.0000	-19.177%	3	108	-99.091%
2025-05-29	13.6100	13.6100	13.6100	13.6100	-5.355%	1	105	-99.265%
2025-05-15	14.3800	14.3800	14.3800	14.3800	-8.056%	1	105	-99.305%
2025-05-12	15.6400	15.6400	15.6400	15.6400	-20.285%	1	106	-99.361%
2025-05-05	19.6200	19.6200	19.6200	19.6200	-17.389%	1	106	-99.490%
2025-04-30	23.8400	23.8400	23.7500	23.7500	+9.649%	2	106	-99.579%
2025-04-29	21.4200	21.6600	21.4200	21.6600	-25.541%	15	105	-99.538%
2025-04-22	29.0900	29.0900	29.0900	29.0900	-15.901%	15	115	-99.656%
2025-04-21	34.4800	34.5900	34.2400	34.5900	+11.365%	52	100	-99.711%
2025-04-10	31.0600	31.0600	31.0600	31.0600	+21.470%	3	60	-99.678%
2025-04-09	25.5700	25.5700	25.5700	25.5700	-24.728%	2	60	-99.609%
2025-04-07	33.9700	33.9700	33.9700	33.9700	+1.041%	2	58	-99.706%
2025-04-04	35.1300	35.1300	33.5900	33.6200	+81.632%	8	56	-99.703%
2025-04-02	18.4400	18.5100	18.4400	18.5100	+0.817%	2	54	-99.460%
2025-03-28	18.2300	18.3700	18.2300	18.3600	-17.297%	8	54	-99.455%
2025-03-13	22.2000	22.2000	22.2000	22.2000	+7.715%	1	55	-99.550%
2025-03-11	21.4000	21.4300	20.6100	20.6100	-5.241%	21	55	-99.515%
2025-03-10	21.9800	21.9800	21.7200	21.7500	+71.937%	52	55	-99.540%
2025-01-24	12.6500	12.6500	12.6500	12.6500	-19.427%	2	64	-99.209%
2025-01-08	15.7000	15.7000	15.7000	15.7000	+2.147%	1	62	-99.363%
2024-12-31	15.3400	15.3700	15.3400	15.3700	+10.655%	2	61	-99.349%
2024-12-24	13.8900	13.8900	13.8900	13.8900	-16.073%	1	62	-99.280%
2024-12-19	16.8400	16.8400	16.5500	16.5500	+31.141%	2	62	-99.396%
2024-12-06	13.2200	13.2300	12.6200	12.6200	-19.618%	106	61	-99.208%
2024-11-22	15.7000	15.7000	15.7000	15.7000	0.000%	36	18	-99.363%