Dark

QQQ20260918P410
QQQ Sep 18 2026 410.00 Put (QQQ260918P00410000)
option OPRA

EOD

Aug 6, 2026

0.1200-29.412%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1200	0.1200	0.1200	0.1200	-29.412%	10	9,637	0.000%
2026-08-04	0.1300	0.1700	0.1300	0.1700	0.000%	11	9,637	-29.412%
2026-08-03	0.1700	0.1700	0.1700	0.1700	-32.000%	1	9,628	-29.412%
2026-07-31	0.2500	0.2500	0.2500	0.2500	-19.355%	4	9,628	-52.000%
2026-07-29	0.3100	0.3100	0.3100	0.3100	0.000%	1	9,624	-61.290%
2026-07-28	0.3600	0.3600	0.3100	0.3100	-18.421%	13	9,624	-61.290%
2026-07-27	0.4000	0.4000	0.3800	0.3800	0.000%	6	9,617	-68.421%
2026-07-24	0.3800	0.3800	0.3800	0.3800	-17.391%	1	9,622	-68.421%
2026-07-23	0.4200	0.4600	0.4200	0.4600	+48.387%	6	9,622	-73.913%
2026-07-22	0.3400	0.3400	0.3100	0.3100	-22.500%	7	9,620	-61.290%
2026-07-20	0.4200	0.4200	0.4000	0.4000	-18.367%	6	9,620	-70.000%
2026-07-17	0.4400	0.4900	0.4400	0.4900	+44.118%	3	9,620	-75.510%
2026-07-14	0.3400	0.3400	0.3400	0.3400	+3.030%	1	9,620	-64.706%
2026-07-13	0.3500	0.3500	0.3300	0.3300	-13.158%	3	9,620	-63.636%
2026-07-10	0.3800	0.3800	0.3800	0.3800	0.000%	1	9,620	-68.421%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-25.490%	1	9,621	-68.421%
2026-07-08	0.5100	0.5100	0.5100	0.5100	-13.559%	2	9,620	-76.471%
2026-07-02	0.4800	0.5900	0.4800	0.5900	+3.509%	24	9,630	-79.661%
2026-06-30	0.5700	0.5700	0.5700	0.5700	-29.630%	2	9,630	-78.947%
2026-06-26	0.8100	0.8100	0.8100	0.8100	-7.955%	3	9,630	-85.185%
2026-06-23	0.8800	0.8800	0.8800	0.8800	+37.500%	1	9,630	-86.364%
2026-06-15	0.6700	0.6700	0.6400	0.6400	-48.387%	19	9,641	-81.250%
2026-06-10	1.2600	1.2600	1.2400	1.2400	+15.888%	3	9,641	-90.323%
2026-06-09	0.8400	1.3100	0.8400	1.0700	+20.225%	8	9,641	-88.785%
2026-06-08	0.8900	0.8900	0.8900	0.8900	-26.446%	3	9,638	-86.517%
2026-06-05	1.0400	1.2100	1.0400	1.2100	+53.165%	14	9,638	-90.083%
2026-05-28	0.7900	0.7900	0.7900	0.7900	-27.523%	10	9,637	-84.810%
2026-05-20	1.1700	1.1700	1.0900	1.0900	-7.627%	7	9,647	-88.991%
2026-05-15	1.1800	1.1800	1.1800	1.1800	+4.425%	1	9,649	-89.831%
2026-05-14	1.1300	1.1300	1.1300	1.1300	-7.377%	1	9,649	-89.381%
2026-05-13	1.2400	1.2400	1.2200	1.2200	0.000%	2	9,649	-90.164%
2026-05-12	1.2200	1.2200	1.2200	1.2200	-8.955%	1	9,649	-90.164%
2026-05-07	1.3300	1.3400	1.3300	1.3400	-0.741%	7	9,649	-91.045%
2026-05-06	1.3400	1.3500	1.3400	1.3500	-6.897%	3	9,643	-91.111%
2026-05-05	1.4500	1.4500	1.4500	1.4500	-0.685%	5	9,646	-91.724%
2026-05-04	1.4600	1.4600	1.4600	1.4600	+0.690%	1	9,651	-91.781%
2026-05-01	1.4500	1.4500	1.4500	1.4500	-8.805%	1	9,652	-91.724%
2026-04-30	1.6000	1.6000	1.5500	1.5900	-14.054%	16	9,652	-92.453%
2026-04-24	1.9300	1.9300	1.8500	1.8500	-8.867%	3	9,646	-93.514%
2026-04-23	2.0500	2.2200	2.0300	2.0300	-0.976%	189	9,645	-94.089%
2026-04-22	2.0600	2.0600	2.0500	2.0500	-10.480%	27	9,753	-94.146%
2026-04-21	2.0800	2.2900	2.0800	2.2900	+12.808%	2	9,753	-94.760%
2026-04-20	2.0300	2.0300	2.0300	2.0300	-10.965%	1	9,753	-94.089%
2026-04-16	2.3300	2.3300	2.2600	2.2800	-0.437%	51	9,753	-94.737%
2026-04-15	2.2900	2.2900	2.2900	2.2900	0.000%	50	9,714	-94.760%
2026-04-14	2.3300	2.3300	2.2900	2.2900	-20.761%	27	9,676	-94.760%
2026-04-10	2.8300	2.8900	2.8300	2.8900	-14.497%	21	9,679	-95.848%
2026-04-09	3.2400	3.3800	3.2400	3.3800	+12.667%	2	9,659	-96.450%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-40.000%	11	9,657	-96.000%
2026-04-07	4.9800	5.0000	4.9800	5.0000	-1.961%	58	9,657	-97.600%
2026-04-02	5.1000	5.1000	5.1000	5.1000	+5.809%	2	9,695	-97.647%
2026-04-01	4.7400	4.8200	4.4300	4.8200	-7.308%	7	9,695	-97.510%
2026-03-31	5.9100	6.0700	5.2000	5.2000	-20.852%	245	9,695	-97.692%
2026-03-30	6.5700	6.5700	6.5700	6.5700	-5.739%	4	9,642	-98.174%
2026-03-27	6.3400	6.9700	6.3400	6.9700	+23.363%	2	9,642	-98.278%
2026-03-26	5.3600	5.6500	5.3500	5.6500	+12.774%	30	9,641	-97.876%
2026-03-25	5.0100	5.0100	5.0100	5.0100	-3.654%	50	9,619	-97.605%
2026-03-24	5.1800	5.2800	5.1800	5.2000	+5.477%	67	9,618	-97.692%
2026-03-23	4.9700	4.9900	4.6800	4.9300	-20.227%	88	9,562	-97.566%
2026-03-20	5.3400	6.1800	5.3400	6.1800	+15.084%	4	9,530	-98.058%
2026-03-19	5.6500	5.6500	5.3700	5.3700	+10.950%	2	9,527	-97.765%
2026-03-18	4.5000	4.8400	4.5000	4.8400	-11.679%	13	9,528	-97.521%
2026-03-13	5.3600	5.5500	5.3100	5.4800	+12.065%	4,024	9,531	-97.810%
2026-03-12	4.8300	4.9700	4.8200	4.8900	0.000%	43	9,529	-97.546%
2026-03-09	6.1200	6.1200	4.8900	4.8900	+10.384%	2	9,520	-97.546%
2026-03-05	4.7300	4.7300	4.4300	4.4300	-2.851%	14	9,519	-97.291%
2026-03-03	5.0400	5.6000	4.5200	4.5600	+3.872%	176	9,517	-97.368%
2026-02-27	4.4400	4.4400	4.2900	4.3900	+5.024%	26	9,434	-97.267%
2026-02-26	4.1800	4.1800	4.1800	4.1800	-10.874%	85	9,434	-97.129%
2026-02-24	4.6900	4.6900	4.6900	4.6900	+2.179%	1	9,358	-97.441%
2026-02-23	4.3900	4.5900	4.3900	4.5900	+1.549%	8	9,357	-97.386%
2026-02-19	4.4600	4.5200	4.4600	4.5200	+2.262%	25	9,350	-97.345%
2026-02-18	4.4200	4.4200	4.4200	4.4200	-11.600%	1	9,337	-97.285%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+9.409%	1	9,337	-97.600%
2026-02-12	4.4800	4.5900	4.4800	4.5700	+22.520%	4	9,337	-97.374%
2026-02-11	3.7300	3.7300	3.7300	3.7300	-11.401%	1	9,340	-96.783%
2026-02-06	4.4000	4.4700	4.2100	4.2100	-17.451%	3	9,339	-97.150%
2026-02-05	4.7800	5.1000	4.7800	5.1000	+2.000%	46	9,339	-97.647%
2026-02-04	4.6500	5.0100	4.6500	5.0000	+22.549%	28	9,363	-97.600%
2026-02-02	4.0800	4.0800	4.0800	4.0800	+17.919%	1	9,336	-97.059%
2026-01-27	3.4600	3.4600	3.4600	3.4600	-0.575%	10	9,335	-96.532%
2026-01-26	3.4800	3.4800	3.4800	3.4800	-20.909%	1	9,345	-96.552%
2026-01-20	4.4000	4.4000	4.4000	4.4000	+20.548%	1	9,345	-97.273%
2026-01-15	3.6500	3.6500	3.6500	3.6500	-4.450%	75	9,344	-96.712%
2026-01-13	3.8200	3.8200	3.8200	3.8200	+7.606%	10	9,310	-96.859%
2026-01-09	3.5500	3.5500	3.5500	3.5500	-10.579%	10	9,310	-96.620%
2026-01-08	4.0800	4.0800	3.9700	3.9700	+3.117%	11	9,310	-96.977%
2026-01-06	3.8700	3.8700	3.8500	3.8500	-8.333%	8,001	9,300	-96.883%
2026-01-02	4.2000	4.2000	4.2000	4.2000	+1.942%	2	1,301	-97.143%
2025-12-31	4.1200	4.1200	4.1200	4.1200	-8.036%	1	1,299	-97.087%
2025-12-19	4.4800	4.4800	4.4800	4.4800	-15.312%	1	1,299	-97.321%
2025-12-17	5.2900	5.2900	5.2900	5.2900	+8.624%	1	1,299	-97.732%
2025-12-11	4.8700	4.8700	4.8700	4.8700	-2.600%	1	1,299	-97.536%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-0.794%	1	1,298	-97.600%
2025-12-04	5.0500	5.0500	5.0400	5.0400	-11.579%	2	1,297	-97.619%
2025-11-26	5.7000	5.7000	5.7000	5.7000	-9.524%	10	1,305	-97.895%
2025-11-25	6.3000	6.3000	6.3000	6.3000	-6.667%	10	1,305	-98.095%
2025-11-24	7.0100	7.0100	6.7300	6.7500	-25.000%	351	1,315	-98.222%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+8.434%	10	984	-98.667%
2025-11-20	8.3000	8.3000	8.3000	8.3000	+3.750%	1	974	-98.554%
2025-11-18	7.6600	8.0000	7.6600	8.0000	+14.943%	25	973	-98.500%
2025-11-17	6.9600	6.9600	6.9600	6.9600	+8.075%	10	948	-98.276%
2025-11-13	6.4400	6.4400	6.4400	6.4400	+8.418%	10	948	-98.137%
2025-11-10	5.9400	5.9400	5.9400	5.9400	-21.532%	1	939	-97.980%
2025-11-07	7.2000	7.5700	7.2000	7.5700	+12.148%	6	940	-98.415%
2025-11-06	6.7500	6.7500	6.7500	6.7500	+9.935%	1	939	-98.222%
2025-11-05	6.1400	6.1400	6.1400	6.1400	-4.212%	1	939	-98.046%
2025-11-04	6.3300	6.4100	6.3300	6.4100	+11.867%	3	938	-98.128%
2025-11-03	5.7300	5.7300	5.7300	5.7300	+6.308%	1	936	-97.906%
2025-10-27	5.3900	5.3900	5.3900	5.3900	-7.863%	1	936	-97.774%
2025-10-24	5.8500	5.8500	5.8500	5.8500	-10.687%	1	936	-97.949%
2025-10-20	6.6000	6.6000	6.5500	6.5500	-9.530%	2	935	-98.168%
2025-10-17	8.0000	8.0000	7.2400	7.2400	+2.550%	52	935	-98.343%
2025-10-13	7.0600	7.0600	7.0600	7.0600	+3.824%	1	936	-98.300%
2025-10-10	6.8000	6.8000	6.8000	6.8000	+3.817%	6	935	-98.235%
2025-10-09	6.5400	6.5500	6.5400	6.5500	+1.236%	2	929	-98.168%
2025-10-08	6.4700	6.4700	6.4700	6.4700	-2.707%	5	930	-98.145%
2025-10-07	6.6500	6.6500	6.6500	6.6500	+4.890%	1	930	-98.195%
2025-10-06	6.3400	6.3400	6.3400	6.3400	-3.501%	1	930	-98.107%
2025-10-03	6.5700	6.5700	6.5700	6.5700	+1.389%	2	930	-98.174%
2025-10-02	6.4800	6.4800	6.4800	6.4800	+0.621%	1	929	-98.148%
2025-10-01	6.4800	6.4800	6.4400	6.4400	-1.227%	14	930	-98.137%
2025-09-29	6.5200	6.5200	6.5200	6.5200	-7.123%	1	929	-98.160%
2025-09-25	7.5000	7.5000	7.0200	7.0200	+6.687%	3	929	-98.291%
2025-09-23	6.5800	6.5800	6.5800	6.5800	+3.949%	20	926	-98.176%
2025-09-22	6.4600	6.4600	6.3300	6.3300	-3.653%	24	906	-98.104%
2025-09-19	6.5700	6.5700	6.5700	6.5700	+0.305%	2	904	-98.174%
2025-09-18	6.5600	6.6200	6.5500	6.5500	-4.240%	42	906	-98.168%
2025-09-17	6.8700	6.8700	6.8400	6.8400	-0.292%	42	864	-98.246%
2025-09-16	6.8600	6.8600	6.8600	6.8600	+0.292%	1	822	-98.251%
2025-09-12	6.8400	6.8400	6.8400	6.8400	-2.425%	1	821	-98.246%
2025-09-11	7.0100	7.0100	7.0100	7.0100	-4.496%	2	821	-98.288%
2025-09-10	7.0600	7.3400	7.0600	7.3400	-0.677%	18	819	-98.365%
2025-09-04	7.3900	7.3900	7.3900	7.3900	-6.337%	50	819	-98.376%
2025-09-03	7.8900	7.8900	7.8900	7.8900	-5.959%	20	796	-98.479%
2025-09-02	8.5800	8.5800	8.3900	8.3900	+6.203%	2	816	-98.570%
2025-08-29	7.4500	7.9000	7.4500	7.9000	-8.140%	2	815	-98.481%
2025-08-21	8.6000	8.6000	8.6000	8.6000	-3.371%	1	815	-98.605%
2025-08-20	8.9000	8.9000	8.9000	8.9000	+13.376%	5	814	-98.652%
2025-08-19	7.8500	7.8500	7.8500	7.8500	+3.699%	1	809	-98.471%
2025-08-18	7.5700	7.5700	7.5700	7.5700	+0.531%	41	808	-98.415%
2025-08-13	7.5300	7.5300	7.5300	7.5300	-26.893%	2	773	-98.406%
2025-08-01	10.3000	10.3000	10.3000	10.3000	+26.225%	2	773	-98.835%
2025-07-31	8.1600	8.1600	8.1600	8.1600	-20.777%	2	771	-98.529%
2025-07-07	10.3000	10.3000	10.3000	10.3000	-3.377%	10	773	-98.835%
2025-07-01	10.6600	10.6600	10.6600	10.6600	-15.598%	1	773	-98.874%
2025-06-16	12.6300	12.6300	12.6300	12.6300	-16.135%	10	772	-99.050%
2025-05-30	15.0600	15.0600	15.0600	15.0600	-9.820%	36	772	-99.203%
2025-05-23	16.5400	16.7000	16.5400	16.7000	+15.252%	8	750	-99.281%
2025-05-16	14.4900	14.4900	14.4900	14.4900	-9.607%	2	750	-99.172%
2025-05-12	16.6000	16.6000	16.0300	16.0300	-21.805%	21	750	-99.251%
2025-05-09	20.3800	20.5000	20.3800	20.5000	-2.613%	4	760	-99.415%
2025-05-02	21.0500	21.0500	21.0500	21.0500	-8.874%	4	760	-99.430%
2025-04-25	23.1300	23.1300	23.1000	23.1000	-7.341%	4	760	-99.481%
2025-04-24	25.2500	25.2500	24.7700	24.9300	-5.137%	23	761	-99.519%
2025-04-23	26.2800	26.2800	26.2800	26.2800	-27.383%	1	764	-99.543%
2025-04-21	36.1900	36.1900	36.1900	36.1900	+43.440%	19	765	-99.668%
2025-04-09	43.5000	43.5000	25.2300	25.2300	-34.654%	5	747	-99.524%
2025-04-07	39.5600	42.0700	38.6100	38.6100	+5.752%	257	749	-99.689%
2025-04-04	32.2600	37.3800	31.2800	36.5100	+74.355%	76	570	-99.671%
2025-03-28	19.4700	20.9400	19.4700	20.9400	+17.443%	14	556	-99.427%
2025-03-26	17.8300	17.8300	17.8300	17.8300	-26.505%	2	556	-99.327%
2025-03-11	25.0500	25.0500	24.2600	24.2600	+19.507%	2	554	-99.505%
2025-03-06	20.3000	20.3000	20.3000	20.3000	+29.299%	1	553	-99.409%
2025-02-03	15.7000	15.7000	15.7000	15.7000	+8.651%	2	553	-99.236%
2025-01-30	14.4500	14.4500	14.4500	14.4500	+11.325%	1	554	-99.170%
2025-01-23	12.9800	12.9800	12.9800	12.9800	-22.089%	1	554	-99.076%
2025-01-10	16.6600	16.6600	16.6600	16.6600	+5.778%	1,000	553	-99.280%
2025-01-07	14.9400	15.7500	14.9400	15.7500	-3.374%	5	97	-99.238%
2025-01-02	16.3000	16.3000	16.3000	16.3000	+0.123%	1	94	-99.264%
2024-12-31	16.2900	16.2900	16.2400	16.2800	+11.967%	101	44	-99.263%
2024-12-24	14.6500	14.6500	14.5400	14.5400	+9.159%	2	43	-99.175%
2024-12-06	14.0200	14.0200	13.3200	13.3200	0.000%	86	43	-99.099%