Dark

QQQ20260918P435
QQQ Sep 18 2026 435.00 Put (QQQ260918P00435000)
option OPRA

EOD

Aug 5, 2026

0.1700-15.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1700	0.1500	0.1700	-15.000%	2	1,055	0.000%
2026-08-04	0.1900	0.2000	0.1900	0.2000	-20.000%	18	1,055	-15.000%
2026-08-03	0.2800	0.2800	0.2500	0.2500	-21.875%	12	1,037	-32.000%
2026-07-31	0.3600	0.3600	0.3200	0.3200	-23.810%	4	1,049	-46.875%
2026-07-30	0.4200	0.4200	0.4200	0.4200	-32.258%	4	1,048	-59.524%
2026-07-29	0.5100	0.6200	0.5100	0.6200	+31.915%	145	1,050	-72.581%
2026-07-28	0.5100	0.5100	0.4700	0.4700	-7.843%	3	1,025	-63.830%
2026-07-23	0.5100	0.5100	0.5100	0.5100	+10.870%	1	1,024	-66.667%
2026-07-22	0.4400	0.4600	0.4400	0.4600	-2.128%	2	1,025	-63.043%
2026-07-21	0.4700	0.4700	0.4700	0.4700	-17.544%	1	1,025	-63.830%
2026-07-20	0.5100	0.5700	0.5100	0.5700	+26.667%	31	1,024	-70.175%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-13.462%	13	1,029	-62.222%
2026-07-09	0.5200	0.5200	0.5200	0.5200	-18.750%	5	1,029	-67.308%
2026-07-07	0.6400	0.6400	0.6400	0.6400	+3.226%	6	1,024	-73.438%
2026-07-06	0.6200	0.6200	0.6200	0.6200	-11.429%	6	1,024	-72.581%
2026-07-01	0.7200	0.7200	0.7000	0.7000	-23.913%	6	1,022	-75.714%
2026-06-29	0.9400	0.9400	0.9200	0.9200	-10.680%	5	1,026	-81.522%
2026-06-25	1.0300	1.0300	1.0300	1.0300	-2.830%	3	1,026	-83.495%
2026-06-17	1.0600	1.0600	1.0600	1.0600	-28.859%	1	1,026	-83.962%
2026-06-09	1.4900	1.4900	1.4900	1.4900	+13.740%	2	1,026	-88.591%
2026-06-05	1.3100	1.3100	1.3100	1.3100	+37.895%	1	1,026	-87.023%
2026-06-04	0.9500	0.9500	0.9500	0.9500	-7.767%	1	1,026	-82.105%
2026-05-28	1.0200	1.0400	1.0200	1.0300	-14.167%	8	1,027	-83.495%
2026-05-22	1.2100	1.2100	1.2000	1.2000	-7.692%	2	1,027	-85.833%
2026-05-21	1.3900	1.4500	1.2600	1.3000	-12.162%	235	1,029	-86.923%
2026-05-19	1.5400	1.5400	1.4800	1.4800	-5.732%	12	1,029	-88.514%
2026-05-18	1.5700	1.5700	1.5700	1.5700	-2.484%	1	1,032	-89.172%
2026-05-15	1.5300	1.6100	1.5300	1.6100	+3.205%	2	1,032	-89.441%
2026-05-12	1.5600	1.5600	1.5600	1.5600	+4.698%	2	1,031	-89.103%
2026-05-11	1.5000	1.5000	1.4800	1.4900	-8.025%	6	1,031	-88.591%
2026-05-08	1.6200	1.6200	1.6200	1.6200	-8.475%	2	1,030	-89.506%
2026-05-06	1.7700	1.7700	1.7700	1.7700	-12.376%	1	1,030	-90.395%
2026-04-30	2.0200	2.0200	2.0200	2.0200	-13.675%	1	1,031	-91.584%
2026-04-29	2.3000	2.4000	2.3000	2.3400	-3.306%	60	1,030	-92.735%
2026-04-28	2.4800	2.4800	2.4100	2.4200	+0.415%	3	1,030	-92.975%
2026-04-24	2.4100	2.4100	2.4100	2.4100	-8.365%	1	1,029	-92.946%
2026-04-22	2.7500	2.7500	2.6300	2.6300	-9.310%	3	1,030	-93.536%
2026-04-21	2.9000	2.9000	2.9000	2.9000	+8.209%	1	1,030	-94.138%
2026-04-20	2.6800	2.6800	2.6800	2.6800	+2.290%	1	1,030	-93.657%
2026-04-17	2.5300	2.6200	2.5300	2.6200	-12.081%	35	1,031	-93.511%
2026-04-16	2.9800	2.9800	2.9800	2.9800	+1.706%	20	1,035	-94.295%
2026-04-15	2.9300	2.9300	2.9300	2.9300	-2.658%	1	1,024	-94.198%
2026-04-14	3.0200	3.0200	3.0100	3.0100	-16.389%	4	1,025	-94.352%
2026-04-13	3.8200	3.8200	3.6000	3.6000	-41.842%	2	1,025	-95.278%
2026-04-07	6.1100	6.1900	6.1100	6.1900	+1.642%	554	1,025	-97.254%
2026-04-02	7.5600	7.6100	6.0900	6.0900	-5.288%	356	386	-97.209%
2026-04-01	6.4200	6.4300	6.4200	6.4300	-11.797%	4	386	-97.356%
2026-03-31	7.8500	7.8500	7.2400	7.2900	-21.613%	37	383	-97.668%
2026-03-30	8.9800	9.3000	8.9800	9.3000	+10.583%	91	402	-98.172%
2026-03-27	8.4100	8.4100	8.4100	8.4100	+27.618%	10	317	-97.979%
2026-03-25	6.4300	6.8300	6.4300	6.5900	-6.259%	13	318	-97.420%
2026-03-24	7.0300	7.0300	7.0300	7.0300	+9.672%	24	320	-97.582%
2026-03-23	6.0400	6.4100	6.0400	6.4100	-16.753%	2	320	-97.348%
2026-03-20	7.1000	7.7000	7.1000	7.7000	+8.298%	21	320	-97.792%
2026-03-19	7.1100	7.1100	7.1100	7.1100	+16.176%	1	331	-97.609%
2026-03-18	6.1200	6.1200	6.1200	6.1200	-0.810%	1	331	-97.222%
2026-03-16	6.1700	6.1700	6.1700	6.1700	-4.193%	1	331	-97.245%
2026-03-13	6.4400	6.4400	6.4400	6.4400	+3.040%	1	332	-97.360%
2026-03-10	6.2500	6.2500	6.2500	6.2500	-5.732%	5	332	-97.280%
2026-03-06	6.5100	6.6300	6.5100	6.6300	+7.108%	20	337	-97.436%
2026-03-05	6.1900	6.1900	6.1900	6.1900	+12.956%	30	335	-97.254%
2026-02-26	5.6000	5.6000	5.4800	5.4800	+7.662%	56	305	-96.898%
2026-02-25	5.0900	5.0900	5.0900	5.0900	-21.329%	10	249	-96.660%
2026-02-17	6.5000	6.5000	6.4700	6.4700	+29.920%	17	249	-97.372%
2026-02-09	4.9800	4.9800	4.9800	4.9800	-6.391%	10	249	-96.586%
2026-02-03	5.2500	5.3200	5.2500	5.3200	+2.703%	36	249	-96.805%
2026-01-30	5.1800	5.1800	5.1800	5.1800	+15.884%	7	259	-96.718%
2026-01-27	4.4700	4.4700	4.4700	4.4700	-3.664%	1	259	-96.197%
2026-01-23	4.6400	4.6400	4.6400	4.6400	-2.521%	3	258	-96.336%
2026-01-22	4.7500	4.7600	4.7500	4.7600	-1.653%	27	258	-96.429%
2026-01-16	4.8400	4.8400	4.8400	4.8400	-7.280%	1	246	-96.488%
2026-01-08	5.2200	5.2200	5.2200	5.2200	+6.531%	1	246	-96.743%
2026-01-07	4.9000	4.9000	4.9000	4.9000	-5.769%	1	246	-96.531%
2026-01-05	5.2000	5.2000	5.2000	5.2000	-6.475%	1	245	-96.731%
2025-12-31	5.4600	5.5600	5.4600	5.5600	+6.513%	2	245	-96.942%
2025-12-30	5.2200	5.2200	5.2200	5.2200	0.000%	10	245	-96.743%
2025-12-23	5.2200	5.2200	5.2200	5.2200	-5.263%	3	245	-96.743%
2025-12-22	5.5100	5.5100	5.5100	5.5100	-6.293%	2	245	-96.915%
2025-12-19	5.8800	5.8800	5.8800	5.8800	-8.978%	1	243	-97.109%
2025-12-18	6.4600	6.4600	6.4600	6.4600	-4.012%	3	243	-97.368%
2025-12-16	6.7300	6.7300	6.7300	6.7300	+9.788%	2	243	-97.474%
2025-12-11	6.1300	6.1300	6.1300	6.1300	-5.982%	37	244	-97.227%
2025-12-09	6.5200	6.5200	6.5200	6.5200	+5.844%	1	207	-97.393%
2025-12-05	6.1600	6.1600	6.1600	6.1600	-6.240%	1	207	-97.240%
2025-12-03	6.7100	6.7100	6.5700	6.5700	+2.019%	12	207	-97.412%
2025-12-02	6.6200	6.6200	6.4400	6.4400	-7.604%	40	199	-97.360%
2025-12-01	6.6700	6.9700	6.6700	6.9700	-3.729%	2	179	-97.561%
2025-11-26	7.2400	7.2400	7.2400	7.2400	-19.287%	1	180	-97.652%
2025-11-24	8.9700	8.9700	8.9700	8.9700	+10.332%	10	180	-98.105%
2025-11-20	8.1300	8.1300	8.1300	8.1300	-15.047%	1	180	-97.909%
2025-11-18	9.5700	9.5700	9.5700	9.5700	+21.447%	9	180	-98.224%
2025-11-11	7.8800	7.8800	7.8800	7.8800	+10.830%	1	180	-97.843%
2025-10-31	7.1100	7.1100	7.1100	7.1100	-3.134%	2	179	-97.609%
2025-10-30	7.3400	7.3400	7.3400	7.3400	+2.657%	2	181	-97.684%
2025-10-27	6.9200	7.1500	6.9100	7.1500	-4.412%	12	181	-97.622%
2025-10-24	7.6700	7.6700	7.4800	7.4800	-10.952%	3	181	-97.727%
2025-10-22	8.4700	8.5300	8.4000	8.4000	+0.478%	32	183	-97.976%
2025-10-21	8.3600	8.3600	8.3600	8.3600	-18.039%	10	186	-97.967%
2025-10-10	10.2000	10.2000	10.2000	10.2000	+20.141%	1	186	-98.333%
2025-10-07	8.4900	8.4900	8.4900	8.4900	+4.044%	1	187	-97.998%
2025-10-06	8.1600	8.1600	8.1600	8.1600	-1.330%	1	187	-97.917%
2025-10-02	8.2700	8.2700	8.2700	8.2700	-7.494%	2	187	-97.944%
2025-09-24	8.9400	8.9400	8.9400	8.9400	+8.627%	9	188	-98.098%
2025-09-22	8.3500	8.3500	8.1900	8.2300	-3.290%	3	183	-97.934%
2025-09-18	8.5100	8.5100	8.5100	8.5100	-8.495%	1	183	-98.002%
2025-09-17	9.3000	9.3000	9.3000	9.3000	+7.764%	3	184	-98.172%
2025-09-15	8.7100	8.7100	8.6300	8.6300	-2.043%	2	187	-98.030%
2025-09-12	8.8100	8.8100	8.8100	8.8100	-6.177%	1	187	-98.070%
2025-09-10	9.3900	9.3900	9.3900	9.3900	+0.107%	2	186	-98.190%
2025-09-09	9.3700	9.3800	9.3700	9.3800	+1.625%	2	188	-98.188%
2025-09-08	9.2300	9.2300	9.2300	9.2300	-4.451%	1	188	-98.158%
2025-09-04	9.6700	9.6700	9.6600	9.6600	-8.000%	3	188	-98.240%
2025-09-03	10.1800	10.5400	10.1400	10.5000	-4.372%	160	188	-98.381%
2025-09-02	10.9400	11.0200	10.9400	10.9800	+6.602%	3	118	-98.452%
2025-08-29	10.3000	10.3000	10.1400	10.3000	+9.808%	5	114	-98.350%
2025-08-28	9.3800	9.3800	9.3800	9.3800	-5.823%	3	114	-98.188%
2025-08-27	9.9600	9.9600	9.9600	9.9600	-0.400%	1	114	-98.293%
2025-08-26	10.0000	10.0000	10.0000	10.0000	-2.439%	1	114	-98.300%
2025-08-19	9.7600	10.2500	9.7600	10.2500	+5.453%	3	113	-98.341%
2025-08-14	9.8900	9.8900	9.7200	9.7200	-1.119%	34	111	-98.251%
2025-08-12	9.8300	9.8300	9.8300	9.8300	-4.656%	3	88	-98.271%
2025-08-11	10.3100	10.3100	10.3100	10.3100	-3.555%	1	85	-98.351%
2025-07-31	10.6900	10.6900	10.6900	10.6900	-1.927%	3	85	-98.410%
2025-07-28	10.9000	10.9000	10.9000	10.9000	-4.969%	2	85	-98.440%
2025-07-21	11.4700	11.4700	11.4700	11.4700	-5.752%	1	83	-98.518%
2025-07-17	12.1700	12.1700	12.1700	12.1700	-3.336%	2	83	-98.603%
2025-07-11	12.5900	12.5900	12.5900	12.5900	-3.525%	2	85	-98.650%
2025-07-08	13.0500	13.0500	13.0500	13.0500	+2.113%	4	83	-98.697%
2025-07-03	12.8400	12.8400	12.7800	12.7800	-6.511%	4	87	-98.670%
2025-07-01	13.6700	13.6700	13.6700	13.6700	-2.287%	2	87	-98.756%
2025-06-27	13.9900	13.9900	13.9900	13.9900	-3.716%	2	85	-98.785%
2025-06-26	14.5300	14.5300	14.5300	14.5300	-16.876%	1	85	-98.830%
2025-06-17	17.4800	17.4800	17.4800	17.4800	+8.706%	2	85	-99.027%
2025-06-11	16.0800	16.0800	16.0800	16.0800	-0.741%	1	83	-98.943%
2025-06-10	16.2000	16.2000	16.2000	16.2000	-3.915%	10	83	-98.951%
2025-06-05	16.8600	16.8600	16.8600	16.8600	-14.023%	1	83	-98.992%
2025-05-19	19.5600	19.6600	19.5200	19.6100	+2.670%	12	82	-99.133%
2025-05-14	19.1000	19.1000	19.1000	19.1000	+0.951%	1	92	-99.110%
2025-05-13	18.9500	18.9500	18.9200	18.9200	-9.038%	2	91	-99.101%
2025-05-12	20.9200	20.9200	20.8000	20.8000	-23.389%	13	91	-99.183%
2025-05-05	27.1500	27.1500	27.1500	27.1500	+1.800%	1	88	-99.374%
2025-05-02	26.6400	26.6700	26.6400	26.6700	-11.572%	4	87	-99.363%
2025-04-25	30.3500	30.3500	30.1600	30.1600	-11.111%	4	89	-99.436%
2025-04-23	34.2700	34.2700	33.7600	33.9300	-19.214%	9	89	-99.499%
2025-04-22	42.0000	42.0000	42.0000	42.0000	-6.604%	1	88	-99.595%
2025-04-21	45.0900	45.0900	44.9700	44.9700	+5.046%	4	87	-99.622%
2025-04-16	42.8100	42.8100	42.8100	42.8100	+21.378%	1	87	-99.603%
2025-04-14	35.1000	35.2700	33.9500	35.2700	-11.404%	8	88	-99.518%
2025-04-11	39.8100	39.8100	39.8100	39.8100	-14.203%	2	84	-99.573%
2025-04-10	42.3300	46.4000	42.3300	46.4000	-14.925%	7	83	-99.634%
2025-04-09	53.3000	54.5400	52.5300	54.5400	+40.206%	9	82	-99.688%
2025-04-08	40.1100	41.5100	38.9000	38.9000	+13.213%	17	87	-99.563%
2025-04-03	34.3600	34.3600	34.3600	34.3600	+14.916%	1	70	-99.505%
2025-03-31	29.9000	29.9000	29.9000	29.9000	+34.021%	1	70	-99.431%
2025-03-25	22.1500	22.3100	22.1500	22.3100	-17.370%	2	70	-99.238%
2025-03-14	29.3800	29.3800	27.0000	27.0000	-13.545%	8	71	-99.370%
2025-03-11	31.2300	31.2300	31.2300	31.2300	+5.507%	2	70	-99.456%
2025-03-10	29.6000	29.6000	29.6000	29.6000	+76.190%	2	72	-99.426%
2025-02-13	16.8000	16.8000	16.8000	16.8000	-1.869%	4	68	-98.988%
2025-01-23	17.1200	17.1200	17.1200	17.1200	-4.624%	4	68	-99.007%
2025-01-21	17.9500	17.9500	17.9500	17.9500	-6.802%	4	70	-99.053%
2025-01-07	19.2600	19.2600	19.2600	19.2600	-7.847%	1	66	-99.117%
2024-12-31	20.9700	20.9700	20.9000	20.9000	+6.633%	4	65	-99.187%
2024-12-30	19.7000	19.7000	19.6000	19.6000	+10.360%	28	65	-99.133%
2024-12-06	17.9200	18.0300	17.7500	17.7600	0.000%	78	37	-99.043%