Dark

QQQ20260918P415
QQQ Sep 18 2026 415.00 Put (QQQ260918P00415000)
option OPRA

EOD

Aug 6, 2026

0.1300-56.667%(-0.1700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1300	0.1300	0.1300	0.1300	-56.667%	10	931	0.000%
2026-07-31	0.3000	0.3000	0.3000	0.3000	-23.077%	1	922	-56.667%
2026-07-29	0.3900	0.3900	0.3900	0.3900	+5.405%	1	921	-66.667%
2026-07-28	0.4300	0.4300	0.3700	0.3700	-11.905%	4	922	-64.865%
2026-07-27	0.4200	0.4200	0.4200	0.4200	+5.000%	1	920	-69.048%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-9.091%	1	920	-67.500%
2026-07-23	0.4100	0.4400	0.4100	0.4400	+22.222%	6	919	-70.455%
2026-07-22	0.3600	0.3600	0.3600	0.3600	-5.263%	3	920	-63.889%
2026-07-21	0.3800	0.3800	0.3800	0.3800	-13.636%	1	920	-65.789%
2026-07-20	0.4700	0.4800	0.4400	0.4400	-4.348%	4	919	-70.455%
2026-07-17	0.4600	0.4600	0.4600	0.4600	+24.324%	1	917	-71.739%
2026-07-14	0.3700	0.3700	0.3700	0.3700	+2.778%	1	917	-64.865%
2026-07-13	0.3600	0.3600	0.3600	0.3600	-10.000%	1	917	-63.889%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-2.439%	1	917	-67.500%
2026-07-09	0.4100	0.4100	0.4100	0.4100	-33.871%	1	917	-68.293%
2026-07-02	0.6200	0.6200	0.6200	0.6200	+16.981%	55	917	-79.032%
2026-06-30	0.5300	0.5300	0.5300	0.5300	-38.372%	1	917	-75.472%
2026-06-25	0.8600	0.8600	0.8600	0.8600	-14.851%	4	916	-84.884%
2026-06-24	1.0100	1.0100	1.0100	1.0100	-3.810%	2	920	-87.129%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+34.615%	5	918	-87.619%
2026-06-22	0.7800	0.7800	0.7800	0.7800	+11.429%	4	918	-83.333%
2026-06-15	0.7000	0.7000	0.7000	0.7000	-46.154%	2	914	-81.429%
2026-06-11	1.3000	1.3000	1.3000	1.3000	+66.667%	1	914	-90.000%
2026-06-02	0.7800	0.7800	0.7800	0.7800	-19.588%	10	914	-83.333%
2026-05-26	0.9700	0.9700	0.9700	0.9700	-24.219%	4	914	-86.598%
2026-05-19	1.2500	1.2800	1.2500	1.2800	+1.587%	44	910	-89.844%
2026-05-18	1.2800	1.2800	1.2600	1.2600	-0.787%	30	954	-89.683%
2026-05-15	1.2700	1.2700	1.2700	1.2700	+7.627%	1	954	-89.764%
2026-05-14	1.1800	1.1800	1.1800	1.1800	-7.813%	1	982	-88.983%
2026-05-13	1.2800	1.2800	1.2800	1.2800	0.000%	1	982	-89.844%
2026-05-12	1.2800	1.2800	1.2800	1.2800	0.000%	1	982	-89.844%
2026-05-11	1.2800	1.2800	1.2800	1.2800	-10.490%	2	982	-89.844%
2026-05-06	1.4200	1.4300	1.4200	1.4300	-4.667%	7	983	-90.909%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-6.250%	1	988	-91.333%
2026-05-04	1.6200	1.6200	1.6000	1.6000	-14.894%	160	988	-91.875%
2026-04-29	1.8800	1.8800	1.8800	1.8800	-6.931%	1	829	-93.085%
2026-04-24	2.0200	2.0200	2.0200	2.0200	-6.481%	2	829	-93.564%
2026-04-23	2.1700	2.1800	2.1600	2.1600	-3.139%	99	829	-93.981%
2026-04-22	2.2300	2.2300	2.2300	2.2300	-5.106%	1	879	-94.170%
2026-04-21	2.3500	2.3500	2.3500	2.3500	+6.335%	1	879	-94.468%
2026-04-20	2.2100	2.2100	2.2100	2.2100	-7.143%	1	879	-94.118%
2026-04-16	2.3900	2.3900	2.3800	2.3800	+0.847%	52	880	-94.538%
2026-04-15	2.4000	2.4200	2.3600	2.3600	-2.479%	51	839	-94.492%
2026-04-14	2.4200	2.4200	2.4200	2.4200	-54.167%	1	801	-94.628%
2026-04-07	5.2800	5.2800	5.2800	5.2800	+2.524%	1	801	-97.538%
2026-04-02	5.1300	5.1500	5.1300	5.1500	-8.850%	29	774	-97.476%
2026-03-31	6.5400	6.5400	5.6500	5.6500	-23.854%	169	774	-97.699%
2026-03-30	7.1200	7.4200	7.0900	7.4200	+17.591%	64	687	-98.248%
2026-03-26	5.6900	6.3100	5.6900	6.3100	+18.832%	2	718	-97.940%
2026-03-25	5.3100	5.3100	5.3100	5.3100	-0.562%	1	717	-97.552%
2026-03-24	5.3400	5.3400	5.3400	5.3400	-1.657%	2	717	-97.566%
2026-03-23	5.4100	5.4300	5.4100	5.4300	-6.701%	41	716	-97.606%
2026-03-20	5.7500	5.8200	5.7500	5.8200	+4.488%	11	675	-97.766%
2026-03-19	5.5700	5.5700	5.5700	5.5700	+13.442%	1	665	-97.666%
2026-03-18	4.9100	4.9100	4.9100	4.9100	-13.097%	1	666	-97.352%
2026-03-13	5.6500	5.6500	5.6500	5.6500	+17.708%	1	666	-97.699%
2026-03-10	4.8500	4.9000	4.7700	4.8000	-12.568%	12	668	-97.292%
2026-03-09	6.1100	6.1100	5.4900	5.4900	+27.083%	5	666	-97.632%
2026-02-26	4.5600	4.5600	4.3200	4.3200	-17.714%	8	664	-96.991%
2026-02-05	5.2700	5.2700	5.2500	5.2500	+22.664%	48	668	-97.524%
2026-01-30	4.2800	4.2800	4.2800	4.2800	+9.744%	1	688	-96.963%
2026-01-29	3.9000	3.9000	3.9000	3.9000	+5.691%	5	687	-96.667%
2026-01-26	3.6900	3.6900	3.6900	3.6900	-4.156%	2	688	-96.477%
2026-01-15	3.8500	3.8500	3.8500	3.8500	-2.532%	75	688	-96.623%
2026-01-12	3.9500	3.9500	3.9500	3.9500	-5.952%	5	653	-96.709%
2026-01-02	4.2000	4.2000	4.2000	4.2000	-3.002%	1	653	-96.905%
2025-12-29	4.3300	4.3300	4.3300	4.3300	+2.850%	2	652	-96.998%
2025-12-23	4.2100	4.2100	4.2100	4.2100	-15.121%	61	650	-96.912%
2025-12-19	4.9600	4.9600	4.9600	4.9600	-1.782%	5	650	-97.379%
2025-12-18	5.0500	5.0500	5.0500	5.0500	-2.132%	16	655	-97.426%
2025-12-17	5.1600	5.1600	5.1600	5.1600	-1.714%	1	656	-97.481%
2025-12-10	5.2500	5.2500	5.2500	5.2500	+3.143%	1	655	-97.524%
2025-12-05	5.0900	5.0900	5.0900	5.0900	-5.915%	1	655	-97.446%
2025-12-02	5.4100	5.4100	5.4100	5.4100	-9.833%	1	655	-97.597%
2025-11-26	6.0000	6.0000	6.0000	6.0000	-12.791%	10	655	-97.833%
2025-11-25	7.3900	7.3900	6.8800	6.8800	-10.065%	11	655	-98.110%
2025-11-24	7.6500	7.6500	7.6500	7.6500	-5.672%	10	665	-98.301%
2025-11-18	8.1100	8.1100	8.1100	8.1100	0.000%	10	675	-98.397%
2025-11-14	8.1100	8.1100	8.1100	8.1100	+19.970%	10	665	-98.397%
2025-11-13	6.7600	6.7600	6.7600	6.7600	+4.482%	10	655	-98.077%
2025-11-11	6.4700	6.4700	6.4700	6.4700	+14.109%	5	640	-97.991%
2025-10-27	5.6700	5.6700	5.6700	5.6700	-16.495%	1	640	-97.707%
2025-10-20	6.8700	6.8700	6.7800	6.7900	-9.346%	44	640	-98.085%
2025-10-13	7.4900	7.4900	7.4900	7.4900	+11.791%	1	596	-98.264%
2025-10-01	6.7000	6.7000	6.7000	6.7000	-4.558%	4	596	-98.060%
2025-09-30	7.1700	7.1700	7.0200	7.0200	-0.426%	6	596	-98.148%
2025-09-23	7.0500	7.0500	7.0500	7.0500	+4.444%	1	596	-98.156%
2025-09-22	6.8600	6.8600	6.7500	6.7500	-2.738%	5	595	-98.074%
2025-09-19	6.9500	6.9500	6.9400	6.9400	-1.560%	22	593	-98.127%
2025-09-15	7.0500	7.0500	7.0500	7.0500	-8.560%	2	605	-98.156%
2025-09-10	7.7100	7.7100	7.7100	7.7100	-14.047%	7	604	-98.314%
2025-09-02	8.9700	8.9700	8.9700	8.9700	+9.792%	1	611	-98.551%
2025-08-22	8.1700	8.1700	8.1700	8.1700	-13.819%	1	611	-98.409%
2025-08-20	9.4800	9.4800	9.4800	9.4800	+12.057%	1	610	-98.629%
2025-08-11	8.4600	8.4600	8.4600	8.4600	-13.320%	1	610	-98.463%
2025-08-05	9.7600	9.7600	9.7600	9.7600	+11.670%	1	610	-98.668%
2025-07-28	8.7400	8.7400	8.7400	8.7400	-11.179%	5	609	-98.513%
2025-07-22	10.0000	10.0000	9.8400	9.8400	-3.812%	3	604	-98.679%
2025-07-16	10.2300	10.2300	10.2300	10.2300	-24.779%	10	605	-98.729%
2025-06-23	13.6000	13.6000	13.6000	13.6000	-1.805%	1	605	-99.044%
2025-06-18	13.8500	13.8500	13.8500	13.8500	+1.391%	4	602	-99.061%
2025-06-12	13.6600	13.6600	13.6600	13.6600	-12.883%	4	602	-99.048%
2025-06-02	15.6800	15.6800	15.6800	15.6800	+0.642%	7	598	-99.171%
2025-05-30	16.5000	16.5000	15.5800	15.5800	+3.042%	10	595	-99.166%
2025-05-16	15.1500	15.1500	15.1200	15.1200	-2.389%	28	594	-99.140%
2025-05-14	15.4900	15.4900	15.4900	15.4900	-35.965%	1	581	-99.161%
2025-04-29	24.1900	24.1900	24.1900	24.1900	-6.638%	125	581	-99.463%
2025-04-24	25.9100	25.9100	25.9100	25.9100	-7.033%	3	464	-99.498%
2025-04-15	27.8700	27.8700	27.8700	27.8700	-3.497%	300	464	-99.534%
2025-04-14	28.9800	28.9800	28.8800	28.8800	-16.532%	2	164	-99.550%
2025-04-10	30.8700	34.6000	30.8700	34.6000	+33.436%	12	163	-99.624%
2025-03-31	25.9300	25.9300	25.9300	25.9300	+25.024%	1	163	-99.499%
2025-03-28	20.6100	20.7400	20.6100	20.7400	+16.648%	8	164	-99.373%
2025-03-25	17.7800	17.7800	17.7800	17.7800	-26.163%	2	166	-99.269%
2025-03-13	24.0800	24.0800	24.0800	24.0800	-0.249%	3	161	-99.460%
2025-03-10	24.6200	24.6200	24.1400	24.1400	+19.505%	112	161	-99.461%
2025-03-05	20.2000	20.2000	20.2000	20.2000	-1.607%	1	160	-99.356%
2025-03-04	20.5300	20.5300	20.5300	20.5300	+55.530%	1	160	-99.367%
2025-02-14	13.2000	13.2000	13.2000	13.2000	-2.222%	2	161	-99.015%
2025-02-13	13.5000	13.5000	13.5000	13.5000	-6.897%	1	160	-99.037%
2025-02-11	14.5000	14.5000	14.5000	14.5000	-6.452%	1	160	-99.103%
2025-02-03	15.5000	15.5000	15.5000	15.5000	0.000%	4	159	-99.161%
2025-01-29	15.5000	15.5000	15.5000	15.5000	+2.175%	61	155	-99.161%
2025-01-17	15.0500	15.1700	15.0500	15.1700	-11.235%	8	96	-99.143%
2024-12-31	17.0800	17.0900	17.0800	17.0900	+7.215%	2	95	-99.239%
2024-12-30	16.0500	16.0500	15.9400	15.9400	+2.905%	31	95	-99.184%
2024-12-09	15.7400	15.7400	15.4900	15.4900	+7.644%	2	64	-99.161%
2024-12-06	14.7300	14.7800	14.3700	14.3900	0.000%	128	63	-99.097%