Dark

QQQ20260918P425
QQQ Sep 18 2026 425.00 Put (QQQ260918P00425000)
option OPRA

EOD

Aug 5, 2026

0.1500-6.250%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1400	0.1500	0.1300	0.1500	-6.250%	3	1,798	0.000%
2026-08-04	0.1600	0.1600	0.1600	0.1600	-46.667%	1	1,797	-6.250%
2026-07-31	0.3100	0.3100	0.3000	0.3000	-37.500%	3	1,797	-50.000%
2026-07-29	0.4500	0.4800	0.4500	0.4800	+17.073%	11	1,798	-68.750%
2026-07-28	0.4100	0.4100	0.4100	0.4100	-6.818%	1	1,789	-63.415%
2026-07-27	0.4500	0.4900	0.4400	0.4400	-26.667%	3	1,790	-65.909%
2026-07-24	0.4900	0.6000	0.4900	0.6000	+5.263%	66	1,789	-75.000%
2026-07-23	0.5200	0.5700	0.5200	0.5700	+39.024%	27	1,795	-73.684%
2026-07-22	0.4100	0.4100	0.4100	0.4100	-18.000%	1	1,777	-63.415%
2026-07-20	0.5000	0.5000	0.4800	0.5000	-1.961%	16	1,776	-70.000%
2026-07-17	0.5400	0.5400	0.5100	0.5100	+4.082%	15	1,775	-70.588%
2026-07-09	0.4900	0.4900	0.4900	0.4900	-27.941%	1	1,764	-69.388%
2026-07-08	0.6800	0.6800	0.6800	0.6800	+13.333%	1	1,764	-77.941%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-13.043%	1	1,764	-75.000%
2026-06-30	0.6900	0.6900	0.6900	0.6900	-28.125%	1	1,764	-78.261%
2026-06-25	0.9600	0.9600	0.9600	0.9600	-14.286%	8	1,763	-84.375%
2026-06-24	1.1300	1.1300	1.1100	1.1200	+12.000%	13	1,755	-86.607%
2026-06-17	0.8900	1.0000	0.8800	1.0000	+21.951%	51	1,720	-85.000%
2026-06-16	0.8200	0.8200	0.8200	0.8200	-27.434%	4	1,720	-81.707%
2026-06-12	1.0800	1.1300	1.0800	1.1300	-18.116%	2	1,718	-86.726%
2026-06-11	1.3000	1.3800	1.3000	1.3800	-11.538%	2	1,718	-89.130%
2026-06-10	1.5600	1.5600	1.5600	1.5600	+41.818%	1	1,720	-90.385%
2026-06-09	0.9800	1.1000	0.9800	1.1000	+5.769%	11	1,721	-86.364%
2026-06-08	1.0200	1.0400	1.0200	1.0400	-21.805%	3	1,730	-85.577%
2026-06-05	0.9900	1.3300	0.9900	1.3300	+51.136%	4	1,731	-88.722%
2026-06-04	0.9300	0.9300	0.8800	0.8800	0.000%	3	1,727	-82.955%
2026-06-03	0.8800	0.8800	0.8800	0.8800	+2.326%	1	1,727	-82.955%
2026-06-01	0.8800	0.8800	0.8600	0.8600	-9.474%	28	1,728	-82.558%
2026-05-28	0.9500	0.9500	0.9500	0.9500	-25.781%	1	1,756	-84.211%
2026-05-21	1.2100	1.2800	1.2100	1.2800	+3.226%	4	1,757	-88.281%
2026-05-20	1.2400	1.2400	1.2400	1.2400	-11.429%	8	1,757	-87.903%
2026-05-19	1.3700	1.4100	1.3700	1.4000	-2.778%	4	1,724	-89.286%
2026-05-18	1.4400	1.4400	1.4400	1.4400	+8.271%	33	1,724	-89.583%
2026-05-14	1.3400	1.3400	1.3300	1.3300	-4.317%	2	1,724	-88.722%
2026-05-13	1.3900	1.3900	1.3900	1.3900	+0.725%	1	1,767	-89.209%
2026-05-12	1.4300	1.4300	1.3800	1.3800	-1.429%	3	1,767	-89.130%
2026-05-11	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,767	-89.286%
2026-05-07	1.5400	1.6000	1.5400	1.5500	-1.274%	126	1,767	-90.323%
2026-05-06	1.6000	1.6000	1.5700	1.5700	-8.187%	11	1,678	-90.446%
2026-05-05	1.7100	1.7100	1.7100	1.7100	-2.841%	1	1,688	-91.228%
2026-05-04	1.8100	1.8100	1.7600	1.7600	-2.762%	2	1,688	-91.477%
2026-05-01	1.7700	1.8100	1.7700	1.8100	+0.556%	101	1,690	-91.713%
2026-04-30	1.9400	1.9400	1.8000	1.8000	-12.621%	2	1,690	-91.667%
2026-04-29	2.0600	2.0600	2.0600	2.0600	-7.207%	2	1,692	-92.718%
2026-04-28	2.2200	2.2200	2.1900	2.2200	+0.909%	31	1,692	-93.243%
2026-04-24	2.2000	2.2000	2.2000	2.2000	-8.714%	1	1,722	-93.182%
2026-04-23	2.4100	2.4200	2.4100	2.4100	+1.688%	73	1,725	-93.776%
2026-04-22	2.3700	2.3700	2.3700	2.3700	-3.265%	1	1,735	-93.671%
2026-04-20	2.3800	2.4500	2.3800	2.4500	+3.376%	2	1,735	-93.878%
2026-04-17	2.3700	2.3700	2.3700	2.3700	-7.422%	11	1,736	-93.671%
2026-04-16	2.6800	2.7200	2.5600	2.5600	-1.916%	84	1,747	-94.141%
2026-04-15	2.6200	2.6200	2.6100	2.6100	-2.247%	2	1,726	-94.253%
2026-04-14	2.7000	2.7000	2.6700	2.6700	-16.301%	21	1,728	-94.382%
2026-04-13	3.3200	3.3200	3.1900	3.1900	-7.803%	2	1,717	-95.298%
2026-04-10	3.4600	3.4600	3.4600	3.4600	-6.486%	19	1,717	-95.665%
2026-04-09	4.0300	4.0300	3.7000	3.7000	-3.646%	6	1,717	-95.946%
2026-04-08	3.5300	4.0200	3.5300	3.8400	-23.200%	46	1,712	-96.094%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-12.892%	2	1,683	-97.000%
2026-04-02	6.5400	6.5400	5.5000	5.7400	+6.691%	39	1,649	-97.387%
2026-04-01	5.5900	5.7100	5.3800	5.3800	-14.603%	456	1,649	-97.212%
2026-03-31	7.0900	7.0900	6.2900	6.3000	-25.267%	202	1,730	-97.619%
2026-03-30	7.6500	8.6100	7.6500	8.4300	+2.430%	511	1,742	-98.221%
2026-03-27	7.5400	8.2300	7.5400	8.2300	+30.222%	108	1,634	-98.177%
2026-03-26	6.4100	6.4100	6.3200	6.3200	+7.119%	2	1,550	-97.627%
2026-03-25	5.9000	5.9000	5.9000	5.9000	+2.787%	1	1,549	-97.458%
2026-03-23	5.8600	5.8600	5.7400	5.7400	-18.000%	2	1,548	-97.387%
2026-03-20	6.5100	7.0000	6.5100	7.0000	+7.362%	3	1,549	-97.857%
2026-03-19	6.5000	6.5200	6.5000	6.5200	+19.414%	9	1,547	-97.699%
2026-03-18	5.4500	5.4600	5.4500	5.4600	-15.217%	11	1,554	-97.253%
2026-03-13	5.8300	6.4400	5.8100	6.4400	+22.667%	62	1,543	-97.671%
2026-03-11	5.2500	5.2500	5.2500	5.2500	-26.471%	27	1,481	-97.143%
2026-03-09	7.1400	7.1400	7.1400	7.1400	+31.492%	1	1,454	-97.899%
2026-03-05	5.4300	5.4300	5.4300	5.4300	+11.499%	1	1,453	-97.238%
2026-03-04	4.8800	4.8800	4.8700	4.8700	-10.969%	11	1,453	-96.920%
2026-03-03	6.2000	6.4000	5.3800	5.4700	+9.182%	7	1,453	-97.258%
2026-03-02	5.3400	5.3500	5.0100	5.0100	-2.148%	713	1,452	-97.006%
2026-02-27	5.2900	5.2900	5.0700	5.1200	+1.992%	3	790	-97.070%
2026-02-26	4.7600	5.2800	4.7600	5.0200	+9.130%	8	789	-97.012%
2026-02-25	4.6000	4.6000	4.6000	4.6000	-17.563%	2	783	-96.739%
2026-02-24	5.5800	5.5800	5.5800	5.5800	+2.762%	1	783	-97.312%
2026-02-17	5.4200	5.4400	5.4000	5.4300	+17.026%	16	783	-97.238%
2026-02-10	4.5400	4.6400	4.5400	4.6400	+2.655%	70	784	-96.767%
2026-02-09	4.6400	4.6400	4.5200	4.5200	+6.604%	97	844	-96.681%
2026-02-02	4.2400	4.2400	4.2400	4.2400	-6.813%	1	781	-96.462%
2026-01-30	4.5500	4.5500	4.5500	4.5500	+6.808%	1	782	-96.703%
2026-01-28	3.9900	4.2600	3.9900	4.2600	+3.650%	21	784	-96.479%
2026-01-23	4.1100	4.1100	4.1100	4.1100	-5.734%	20	764	-96.350%
2026-01-22	4.3300	4.3600	4.2200	4.3600	-7.234%	4	750	-96.560%
2026-01-21	4.7000	4.7000	4.7000	4.7000	-9.962%	2	751	-96.809%
2026-01-20	5.2200	5.2200	5.2200	5.2200	+6.531%	10	749	-97.126%
2026-01-14	4.9000	4.9000	4.9000	4.9000	+8.647%	6	749	-96.939%
2026-01-13	4.4400	4.5100	4.4100	4.5100	+7.126%	21	749	-96.674%
2026-01-09	4.3200	4.3200	4.2100	4.2100	-3.440%	11	729	-96.437%
2026-01-07	4.4900	4.4900	4.3600	4.3600	-3.753%	31	728	-96.560%
2026-01-06	4.6000	4.6000	4.5300	4.5300	-2.790%	40	698	-96.689%
2026-01-05	4.6600	4.6600	4.6600	4.6600	-6.613%	1	733	-96.781%
2026-01-02	4.9900	4.9900	4.9900	4.9900	+3.742%	1	733	-96.994%
2025-12-31	4.8000	4.8100	4.8000	4.8100	+1.907%	3	733	-96.881%
2025-12-23	4.8700	4.9200	4.7200	4.7200	-6.349%	74	733	-96.822%
2025-12-22	4.9800	5.0400	4.9800	5.0400	-4.000%	40	701	-97.024%
2025-12-19	5.4800	5.5000	5.2500	5.2500	-7.080%	125	701	-97.143%
2025-12-18	5.6500	5.6500	5.6500	5.6500	-5.518%	142	650	-97.345%
2025-12-15	5.5100	6.1100	5.5100	5.9800	+10.332%	77	580	-97.492%
2025-12-12	5.4200	5.4200	5.4200	5.4200	-0.550%	1	535	-97.232%
2025-12-11	5.5200	5.8300	5.4300	5.4500	-3.197%	77	536	-97.248%
2025-12-10	5.8500	5.8500	5.6300	5.6300	-7.249%	2	501	-97.336%
2025-12-03	6.0700	6.0700	6.0700	6.0700	+1.675%	2	500	-97.529%
2025-12-02	5.9700	5.9700	5.9700	5.9700	-1.970%	1	502	-97.487%
2025-12-01	6.0100	6.0900	6.0100	6.0900	-7.727%	11	501	-97.537%
2025-11-26	6.6000	6.6000	6.6000	6.6000	-11.647%	10	519	-97.727%
2025-11-25	7.4700	7.4700	7.4700	7.4700	-3.613%	10	519	-97.992%
2025-11-24	8.3100	8.3100	7.7500	7.7500	-10.405%	17	519	-98.065%
2025-11-21	9.0900	9.0900	8.6500	8.6500	-11.645%	4	529	-98.266%
2025-11-20	8.3300	9.8300	8.3300	9.7900	+13.837%	67	529	-98.468%
2025-11-19	8.1900	8.6000	8.1000	8.6000	-1.489%	6	516	-98.256%
2025-11-18	8.8600	9.4700	8.5300	8.7300	+3.929%	15	516	-98.282%
2025-11-17	8.0500	8.4000	8.0500	8.4000	+7.143%	12	508	-98.214%
2025-11-14	8.5700	8.9300	7.7100	7.8400	-0.634%	351	498	-98.087%
2025-11-13	7.4400	8.2000	7.4400	7.8900	+10.504%	176	442	-98.099%
2025-11-11	7.1400	7.1400	7.1400	7.1400	-9.276%	1	357	-97.899%
2025-11-06	7.7800	7.8700	7.7800	7.8700	+17.288%	50	358	-98.094%
2025-10-30	6.7100	6.7100	6.7100	6.7100	+3.231%	3	333	-97.765%
2025-10-29	6.4100	6.5100	6.4100	6.5000	+1.881%	7	336	-97.692%
2025-10-28	6.3800	6.3800	6.3800	6.3800	+0.157%	2	333	-97.649%
2025-10-27	6.3700	6.3700	6.3700	6.3700	-13.215%	8	333	-97.645%
2025-10-21	7.3400	7.3400	7.3400	7.3400	-0.407%	2	333	-97.956%
2025-10-20	7.3800	7.3800	7.3700	7.3700	-10.012%	2	335	-97.965%
2025-10-16	8.2000	8.2000	8.1900	8.1900	-7.458%	15	333	-98.168%
2025-10-10	9.0500	9.0500	8.8500	8.8500	+16.909%	18	318	-98.305%
2025-10-09	7.5700	7.8800	7.4900	7.5700	+1.475%	180	318	-98.018%
2025-09-29	7.4600	7.4600	7.4600	7.4600	-2.484%	1	303	-97.989%
2025-09-23	7.6200	7.6800	7.6200	7.6500	+2.273%	8	304	-98.039%
2025-09-22	7.5400	7.5400	7.4600	7.4800	-2.477%	14	296	-97.995%
2025-09-18	7.6000	7.6700	7.6000	7.6700	-6.804%	37	290	-98.044%
2025-09-17	7.9900	8.2300	7.9900	8.2300	+4.046%	31	268	-98.177%
2025-09-16	8.0200	8.0200	7.9100	7.9100	+0.893%	2	267	-98.104%
2025-09-15	7.8300	7.8400	7.8300	7.8400	-3.329%	18	268	-98.087%
2025-09-11	8.1400	8.1400	8.1100	8.1100	-3.910%	2	268	-98.150%
2025-09-09	8.4400	8.4400	8.4400	8.4400	+0.836%	1	269	-98.223%
2025-09-08	8.4000	8.4000	8.3700	8.3700	-4.561%	2	269	-98.208%
2025-09-05	9.0700	9.0700	8.7700	8.7700	-3.308%	62	267	-98.290%
2025-08-29	9.0700	9.0700	9.0700	9.0700	+0.443%	1	237	-98.346%
2025-08-25	9.0300	9.0300	9.0300	9.0300	-14.163%	1	237	-98.339%
2025-08-20	10.2000	10.5200	10.2000	10.5200	+19.274%	38	236	-98.574%
2025-08-18	8.8200	8.8200	8.8200	8.8200	-0.676%	1	249	-98.299%
2025-08-15	9.0000	9.0000	8.8800	8.8800	+1.486%	3	249	-98.311%
2025-08-14	8.8100	8.8600	8.7500	8.7500	-11.794%	45	248	-98.286%
2025-08-06	9.9200	9.9200	9.9200	9.9200	-6.415%	1	261	-98.488%
2025-08-05	10.6000	10.6000	10.6000	10.6000	+0.952%	56	261	-98.585%
2025-08-04	10.7000	10.7000	10.4300	10.5000	-12.134%	15	238	-98.571%
2025-08-01	11.3000	11.9500	11.3000	11.9500	+16.019%	36	238	-98.745%
2025-07-24	10.3000	10.3000	10.3000	10.3000	-5.505%	1	214	-98.544%
2025-07-17	11.1400	11.1400	10.9000	10.9000	-4.553%	2	215	-98.624%
2025-07-16	11.4300	11.4300	11.4100	11.4200	-5.307%	10	215	-98.687%
2025-07-07	12.0600	12.0600	12.0600	12.0600	+5.328%	2	215	-98.756%
2025-07-03	11.4500	11.4500	11.4500	11.4500	-9.055%	1	213	-98.690%
2025-06-27	12.5900	12.5900	12.5900	12.5900	-5.338%	2	213	-98.809%
2025-06-25	13.5300	13.5300	13.3000	13.3000	-4.728%	2	213	-98.872%
2025-06-24	13.9000	13.9600	13.9000	13.9600	-12.312%	13	212	-98.926%
2025-06-04	15.9000	15.9200	15.8400	15.9200	-7.442%	45	183	-99.058%
2025-06-02	17.2000	17.2000	17.2000	17.2000	-28.094%	7	183	-99.128%
2025-05-09	24.0900	24.0900	23.9200	23.9200	+1.270%	8	183	-99.373%
2025-05-08	23.6200	23.6200	23.6200	23.6200	-21.995%	1	181	-99.365%
2025-04-23	30.1500	30.2800	30.1500	30.2800	-3.073%	2	180	-99.505%
2025-04-15	31.2500	31.2500	31.2400	31.2400	+1.593%	2	180	-99.520%
2025-04-14	30.8700	30.8700	30.7500	30.7500	-15.568%	2	179	-99.512%
2025-04-11	36.4200	36.4200	36.4200	36.4200	-10.692%	2	178	-99.588%
2025-04-10	42.1800	42.1800	40.7800	40.7800	+11.269%	2	179	-99.632%
2025-04-08	36.6500	36.6500	36.6500	36.6500	-15.241%	1	179	-99.591%
2025-04-04	36.7600	43.2400	36.7600	43.2400	+44.278%	418	179	-99.653%
2025-04-03	30.1900	31.0000	29.9700	29.9700	+22.077%	3	127	-99.499%
2025-03-18	24.5500	24.5500	24.5500	24.5500	-7.498%	1	125	-99.389%
2025-03-14	26.5400	26.5400	26.5400	26.5400	-0.636%	2	125	-99.435%
2025-03-10	27.0400	27.1700	26.5300	26.7100	+17.613%	252	125	-99.438%
2025-03-04	23.1000	23.1000	22.7100	22.7100	+19.463%	16	73	-99.339%
2024-12-31	18.9900	19.0100	18.9500	19.0100	+5.729%	7	68	-99.211%
2024-12-30	17.7600	17.9800	17.7200	17.9800	+12.375%	18	68	-99.166%
2024-12-06	16.3900	16.3900	16.0000	16.0000	0.000%	102	51	-99.063%