Dark

QQQ20260918P440
QQQ Sep 18 2026 440.00 Put (QQQ260918P00440000)
option OPRA

EOD

Aug 5, 2026

0.2000+17.647%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1700	0.2000	0.1700	0.2000	+17.647%	4	5,930	0.000%
2026-08-04	0.2000	0.2000	0.1700	0.1700	-29.167%	2	5,932	+17.647%
2026-08-03	0.2500	0.2500	0.2400	0.2400	-46.667%	2	5,932	-16.667%
2026-07-30	0.4500	0.4500	0.4500	0.4500	-18.182%	1	5,933	-55.556%
2026-07-29	0.5500	0.5500	0.5500	0.5500	+7.843%	10	5,934	-63.636%
2026-07-28	0.6000	0.6000	0.5100	0.5100	-12.069%	8	5,934	-60.784%
2026-07-27	0.5800	0.6000	0.5800	0.5800	+5.455%	7	5,936	-65.517%
2026-07-24	0.6100	0.6100	0.5500	0.5500	-5.172%	11	5,941	-63.636%
2026-07-23	0.5800	0.5800	0.5800	0.5800	+28.889%	1	5,937	-65.517%
2026-07-22	0.5100	0.5100	0.4500	0.4500	-13.462%	2	5,938	-55.556%
2026-07-21	0.5200	0.5200	0.5200	0.5200	-10.345%	1	5,937	-61.538%
2026-07-20	0.5800	0.5800	0.5800	0.5800	-17.143%	1	5,937	-65.517%
2026-07-17	0.7400	0.7400	0.7000	0.7000	+40.000%	3	5,936	-71.429%
2026-07-16	0.5000	0.5000	0.5000	0.5000	+11.111%	11	5,937	-60.000%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-11.765%	2	5,945	-55.556%
2026-07-13	0.5100	0.5100	0.5100	0.5100	-30.137%	11	5,945	-60.784%
2026-07-07	0.6700	0.7300	0.6700	0.7300	-12.048%	4	5,945	-72.603%
2026-07-02	0.8500	0.8500	0.8300	0.8300	+12.162%	6	5,944	-75.904%
2026-07-01	0.7000	0.7400	0.7000	0.7400	-1.333%	7	5,944	-72.973%
2026-06-30	0.7500	0.7500	0.7500	0.7500	-13.793%	2	5,940	-73.333%
2026-06-29	1.0000	1.0000	0.8700	0.8700	-18.692%	3	5,939	-77.011%
2026-06-26	1.0700	1.0700	1.0700	1.0700	-1.835%	14	5,941	-81.308%
2026-06-25	1.0900	1.0900	1.0900	1.0900	-14.173%	1	5,933	-81.651%
2026-06-24	1.2700	1.2700	1.2700	1.2700	-7.299%	1	5,933	-84.252%
2026-06-23	1.3700	1.3700	1.3700	1.3700	+34.314%	1	5,933	-85.401%
2026-06-18	0.9800	1.0200	0.9700	1.0200	-10.526%	18	5,922	-80.392%
2026-06-17	1.0200	1.1400	1.0200	1.1400	+16.327%	47	5,922	-82.456%
2026-06-16	0.9800	1.0100	0.9700	0.9800	+6.522%	19	5,922	-79.592%
2026-06-15	0.8900	0.9400	0.8900	0.9200	-26.400%	166	5,816	-78.261%
2026-06-12	1.2200	1.2500	1.2000	1.2500	-28.977%	20	5,816	-84.000%
2026-06-10	1.4900	1.9100	1.4900	1.7600	-2.222%	29	5,816	-88.636%
2026-06-09	1.1400	1.8000	1.1400	1.8000	+11.801%	21	5,826	-88.889%
2026-06-05	1.0800	1.6400	1.0800	1.6100	+61.000%	279	5,805	-87.578%
2026-06-04	1.0800	1.0800	0.9900	1.0000	-0.990%	21	5,648	-80.000%
2026-06-03	1.0000	1.0100	1.0000	1.0100	-0.980%	10	5,647	-80.198%
2026-06-02	1.0200	1.0200	1.0100	1.0200	+2.000%	22	5,643	-80.392%
2026-06-01	1.0000	1.0000	0.9900	1.0000	-2.913%	20	5,629	-80.000%
2026-05-29	1.0300	1.0300	1.0300	1.0300	-5.505%	4	5,609	-80.583%
2026-05-28	1.1500	1.1500	1.0900	1.0900	-7.627%	11	5,607	-81.651%
2026-05-27	1.1400	1.1800	1.1400	1.1800	-10.606%	2	5,596	-83.051%
2026-05-22	1.2600	1.3600	1.2500	1.3200	-4.348%	49	5,595	-84.848%
2026-05-21	1.4500	1.4900	1.3200	1.3800	-14.286%	65	5,594	-85.507%
2026-05-19	1.6100	1.6700	1.6000	1.6100	+1.258%	22	5,594	-87.578%
2026-05-15	1.6800	1.6800	1.5900	1.5900	+3.247%	30	5,597	-87.421%
2026-05-14	1.6600	1.6600	1.5400	1.5400	-3.145%	2	5,568	-87.013%
2026-05-13	1.6000	1.6000	1.5900	1.5900	-5.357%	6	5,573	-87.421%
2026-05-12	1.6800	1.6800	1.6800	1.6800	+7.006%	1	5,573	-88.095%
2026-05-11	1.5700	1.5700	1.5700	1.5700	-7.647%	1	5,573	-87.261%
2026-05-08	1.7000	1.7100	1.7000	1.7000	-10.053%	103	5,574	-88.235%
2026-05-06	1.8900	1.8900	1.8900	1.8900	-6.436%	1	5,563	-89.418%
2026-05-04	2.0200	2.0200	2.0200	2.0200	-0.980%	1	5,563	-90.099%
2026-05-01	2.0400	2.0400	2.0400	2.0400	-4.673%	2	5,562	-90.196%
2026-04-30	2.3000	2.3000	2.1400	2.1400	-15.415%	113	5,562	-90.654%
2026-04-29	2.5300	2.5300	2.5300	2.5300	-1.556%	1	5,526	-92.095%
2026-04-28	2.5900	2.5900	2.5700	2.5700	+1.581%	2	5,526	-92.218%
2026-04-27	2.5300	2.5300	2.5300	2.5300	-5.243%	8	5,527	-92.095%
2026-04-24	2.6700	2.6700	2.6700	2.6700	-5.319%	6	5,535	-92.509%
2026-04-22	2.8200	2.8200	2.8200	2.8200	-2.083%	20	5,535	-92.908%
2026-04-21	2.8900	2.8900	2.8800	2.8800	+6.273%	20	5,529	-93.056%
2026-04-17	2.7200	2.7800	2.6800	2.7100	-9.667%	21	5,529	-92.620%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-7.407%	1	5,542	-93.333%
2026-04-15	3.1500	3.2400	3.1500	3.2400	+1.887%	14	5,543	-93.827%
2026-04-14	3.3800	3.3800	3.1800	3.1800	-18.670%	22	5,531	-93.711%
2026-04-13	3.9100	3.9100	3.9100	3.9100	-4.866%	2	5,530	-94.885%
2026-04-10	4.1100	4.1100	4.1100	4.1100	-11.803%	1	5,530	-95.134%
2026-04-08	4.2800	4.6600	4.2800	4.6600	-25.080%	76	5,530	-95.708%
2026-04-07	6.4000	6.5400	6.2200	6.2200	+4.890%	52	5,605	-96.785%
2026-04-06	5.9300	5.9300	5.9300	5.9300	-8.488%	25	5,575	-96.627%
2026-04-02	7.9900	7.9900	6.4800	6.4800	+2.532%	390	5,737	-96.914%
2026-04-01	6.7800	6.8100	6.3200	6.3200	-16.623%	82	5,737	-96.835%
2026-03-31	8.8000	8.8000	7.4400	7.5800	-24.502%	174	5,817	-97.361%
2026-03-30	9.6300	10.4000	9.6300	10.0400	+9.727%	117	5,900	-98.008%
2026-03-27	9.1500	9.1500	9.1500	9.1500	+9.319%	1	5,791	-97.814%
2026-03-26	7.5200	8.3700	7.4500	8.3700	+15.768%	240	5,790	-97.611%
2026-03-24	7.4900	7.4900	7.2300	7.2300	+5.394%	73	5,825	-97.234%
2026-03-23	7.3700	7.3700	6.2800	6.8600	-19.294%	5,059	5,818	-97.085%
2026-03-20	7.4500	8.5500	7.4500	8.5000	+24.269%	89	958	-97.647%
2026-03-19	7.5500	7.7000	6.8200	6.8400	+9.091%	454	957	-97.076%
2026-03-18	6.2700	6.2700	6.2700	6.2700	+6.091%	1	757	-96.810%
2026-03-17	5.9100	5.9100	5.9100	5.9100	-12.184%	1	757	-96.616%
2026-03-16	6.7300	6.7300	6.7300	6.7300	-9.543%	1	757	-97.028%
2026-03-13	7.4400	7.4400	7.4400	7.4400	+10.059%	5	756	-97.312%
2026-03-12	6.8200	6.8200	6.7000	6.7600	+9.562%	27	751	-97.041%
2026-03-11	6.1700	6.1700	6.1700	6.1700	-19.661%	2	752	-96.759%
2026-03-06	7.0100	7.6800	6.8200	7.6800	+23.671%	12	754	-97.396%
2026-03-05	6.2100	6.2100	6.2100	6.2100	+11.490%	1	755	-96.779%
2026-03-04	5.5700	5.5700	5.5700	5.5700	-9.135%	2	755	-96.409%
2026-02-27	6.0100	6.1300	6.0100	6.1300	+5.690%	5	754	-96.737%
2026-02-26	5.8000	5.8000	5.8000	5.8000	-3.494%	5	751	-96.552%
2026-02-24	6.1300	6.1300	6.0100	6.0100	-1.797%	54	746	-96.672%
2026-02-23	6.1200	6.1200	6.1200	6.1200	+1.661%	2	749	-96.732%
2026-02-18	5.9200	6.0200	5.9200	6.0200	-16.389%	61	747	-96.678%
2026-02-17	7.2000	7.2000	7.2000	7.2000	+6.984%	6	745	-97.222%
2026-02-13	6.6800	6.7300	6.6100	6.7300	+25.093%	48	756	-97.028%
2026-02-10	5.3800	5.3800	5.3800	5.3800	+3.263%	50	756	-96.283%
2026-02-09	5.2100	5.2100	5.2100	5.2100	-24.711%	50	756	-96.161%
2026-02-05	6.9200	6.9200	6.9200	6.9200	+11.075%	6	756	-97.110%
2026-02-04	6.2600	6.2800	6.2300	6.2300	+25.100%	12	750	-96.790%
2026-02-02	4.9800	4.9800	4.9800	4.9800	-6.916%	20	751	-95.984%
2026-01-30	5.1000	5.3500	5.1000	5.3500	+13.347%	41	751	-96.262%
2026-01-27	4.7200	4.7200	4.7200	4.7200	-4.260%	2	751	-95.763%
2026-01-26	4.9300	4.9300	4.9300	4.9300	-2.183%	40	749	-95.943%
2026-01-23	4.8900	5.0400	4.8900	5.0400	-18.578%	14	709	-96.032%
2026-01-20	6.1000	6.1900	6.1000	6.1900	+21.373%	13	708	-96.769%
2026-01-15	5.1000	5.1000	5.1000	5.1000	-13.413%	2	712	-96.078%
2026-01-14	5.8900	5.8900	5.8900	5.8900	+14.369%	10	712	-96.604%
2026-01-13	5.1500	5.1500	5.1500	5.1500	+4.040%	30	722	-96.117%
2026-01-12	4.9500	4.9500	4.9500	4.9500	-4.990%	93	722	-95.960%
2026-01-07	5.2100	5.2100	5.2100	5.2100	-6.126%	12	722	-96.161%
2026-01-05	5.5500	5.5500	5.5500	5.5500	-5.128%	1	710	-96.396%
2026-01-02	5.3500	6.0800	5.3500	5.8500	+2.632%	19	710	-96.581%
2025-12-31	5.7000	5.7000	5.7000	5.7000	+3.074%	1	716	-96.491%
2025-12-30	5.5300	5.5300	5.5300	5.5300	-2.297%	8	716	-96.383%
2025-12-29	5.6800	5.6800	5.6600	5.6600	+1.982%	18	722	-96.466%
2025-12-23	5.5700	5.5800	5.5500	5.5500	-4.310%	31	734	-96.396%
2025-12-22	5.8000	5.8000	5.8000	5.8000	-14.831%	5	708	-96.552%
2025-12-17	6.8100	6.8100	6.8100	6.8100	-2.436%	1	708	-97.063%
2025-12-16	6.9900	6.9900	6.9800	6.9800	+8.217%	3	707	-97.135%
2025-12-15	6.4500	6.4500	6.4500	6.4500	-5.147%	17	704	-96.899%
2025-12-12	6.8100	6.8100	6.8000	6.8000	+2.256%	31	687	-97.059%
2025-12-05	6.7600	6.7600	6.6500	6.6500	-4.454%	44	687	-96.992%
2025-12-04	6.9500	6.9800	6.9500	6.9600	-0.571%	15	682	-97.126%
2025-12-03	7.1700	7.1700	7.0000	7.0000	+0.287%	39	682	-97.143%
2025-12-02	6.9800	6.9800	6.9800	6.9800	-5.292%	18	643	-97.135%
2025-11-28	7.3500	7.3700	7.3500	7.3700	-15.771%	3	625	-97.286%
2025-11-25	8.7600	8.7600	8.7500	8.7500	-21.595%	26	626	-97.714%
2025-11-20	8.3200	11.4700	8.3200	11.1600	+5.283%	24	652	-98.208%
2025-11-18	10.6000	10.6000	10.6000	10.6000	+21.281%	1	630	-98.113%
2025-11-17	8.7600	8.7600	8.7400	8.7400	-6.524%	49	629	-97.712%
2025-11-14	9.7200	9.7200	9.3500	9.3500	+0.863%	20	580	-97.861%
2025-11-13	8.9400	9.5100	8.9400	9.2700	+11.821%	27	570	-97.843%
2025-11-12	8.2500	8.2900	8.2500	8.2900	+2.219%	6	580	-97.587%
2025-11-11	8.2400	8.3300	8.0800	8.1100	-3.452%	25	559	-97.534%
2025-11-10	8.3900	8.4000	8.3900	8.4000	-2.665%	3	559	-97.619%
2025-11-04	8.6300	8.6300	8.6300	8.6300	+10.499%	1	558	-97.683%
2025-10-31	7.3500	7.8100	7.3500	7.8100	+3.856%	4	559	-97.439%
2025-10-29	7.4100	7.5200	7.4100	7.5200	-4.204%	2	556	-97.340%
2025-10-24	7.7900	7.8500	7.7800	7.8500	-23.786%	12	555	-97.452%
2025-10-17	10.3000	10.3000	10.3000	10.3000	+5.317%	93	555	-98.058%
2025-10-15	9.7800	9.7800	9.7800	9.7800	-9.361%	1	482	-97.955%
2025-10-10	10.2000	10.7900	10.2000	10.7900	+26.941%	3	483	-98.146%
2025-10-06	8.6000	8.6000	8.5000	8.5000	-1.734%	3	480	-97.647%
2025-10-02	8.5900	8.6500	8.5600	8.6500	-2.149%	4	483	-97.688%
2025-10-01	8.9100	8.9100	8.8400	8.8400	-1.339%	4	485	-97.738%
2025-09-30	8.9600	8.9600	8.9600	8.9600	-6.178%	8	484	-97.768%
2025-09-25	10.0500	10.0500	9.5500	9.5500	+0.738%	3	484	-97.906%
2025-09-24	9.5100	9.5100	9.4600	9.4800	+5.804%	8	481	-97.890%
2025-09-23	8.9600	8.9600	8.9600	8.9600	+3.345%	3	481	-97.768%
2025-09-22	8.6800	8.7000	8.6700	8.6700	-3.667%	3	478	-97.693%
2025-09-19	9.0000	9.0000	9.0000	9.0000	+2.623%	8	476	-97.778%
2025-09-18	8.7700	8.7700	8.7700	8.7700	-3.943%	1	472	-97.719%
2025-09-16	9.1300	9.1300	9.1300	9.1300	-0.869%	6	473	-97.809%
2025-09-15	9.2100	9.2100	9.2100	9.2100	+0.656%	5	473	-97.828%
2025-09-12	9.2400	9.2400	9.1500	9.1500	-3.684%	33	473	-97.814%
2025-09-11	9.4200	9.5000	9.4200	9.5000	-0.105%	15	504	-97.895%
2025-09-10	9.5100	9.5100	9.5100	9.5100	-2.661%	2	501	-97.897%
2025-09-09	9.8900	9.8900	9.7400	9.7700	-4.683%	19	503	-97.953%
2025-09-05	10.2500	10.2500	10.2500	10.2500	-5.704%	1	505	-98.049%
2025-09-03	10.8300	10.8700	10.6500	10.8700	-3.975%	27	505	-98.160%
2025-09-02	12.0000	12.0000	11.3200	11.3200	+4.912%	2	479	-98.233%
2025-08-29	10.2800	10.7900	10.2800	10.7900	+9.100%	5	476	-98.146%
2025-08-28	9.8900	9.8900	9.8900	9.8900	-4.444%	1	476	-97.978%
2025-08-27	10.3500	10.3500	10.3500	10.3500	+0.779%	4	476	-98.068%
2025-08-25	10.6100	10.6100	10.2700	10.2700	-12.521%	2	472	-98.053%
2025-08-20	11.7400	11.7400	11.7400	11.7400	+6.922%	1	470	-98.296%
2025-08-19	10.5000	10.9800	10.5000	10.9800	+5.577%	2	470	-98.179%
2025-08-15	10.3500	10.4000	10.3500	10.4000	+0.386%	2	469	-98.077%
2025-08-13	10.3600	10.3600	10.3600	10.3600	-0.096%	1	468	-98.069%
2025-08-12	10.5500	10.5500	10.3700	10.3700	-5.037%	6	467	-98.071%
2025-08-08	10.9200	10.9200	10.9200	10.9200	-6.346%	9	462	-98.168%
2025-08-06	11.6600	11.6600	11.6600	11.6600	-6.195%	250	461	-98.285%
2025-08-05	12.4300	12.4300	12.4300	12.4300	+0.729%	1	219	-98.391%
2025-08-04	12.3400	12.3400	12.3400	12.3400	-11.857%	32	218	-98.379%
2025-08-01	14.0000	14.0000	14.0000	14.0000	+14.473%	4	218	-98.571%
2025-07-23	12.2200	12.2300	12.2200	12.2300	-3.090%	2	214	-98.365%
2025-07-22	12.6200	12.6200	12.6200	12.6200	-4.539%	1	213	-98.415%
2025-07-10	13.2200	13.2200	13.2200	13.2200	-1.929%	2	212	-98.487%
2025-07-09	13.5000	13.5000	13.4800	13.4800	-1.606%	10	210	-98.516%
2025-07-08	13.7000	13.7000	13.7000	13.7000	-3.725%	4	210	-98.540%
2025-07-07	14.2300	14.2300	14.2300	14.2300	+3.717%	2	206	-98.595%
2025-07-03	13.7200	13.7200	13.7200	13.7200	-8.533%	2	206	-98.542%
2025-06-27	14.7400	15.0000	14.7400	15.0000	+0.671%	3	206	-98.667%
2025-06-26	15.2700	15.2700	14.9000	14.9000	-15.341%	3	205	-98.658%
2025-06-12	17.6000	17.6000	17.6000	17.6000	-1.456%	1	205	-98.864%
2025-06-10	17.8600	17.8600	17.8600	17.8600	-1.271%	28	205	-98.880%
2025-06-06	18.0900	18.0900	18.0900	18.0900	-0.495%	10	205	-98.894%
2025-06-05	18.1800	18.1800	18.1800	18.1800	-8.182%	1	205	-98.900%
2025-06-02	19.7800	19.8000	19.7800	19.8000	-4.990%	2	204	-98.990%
2025-05-30	20.8400	20.8400	20.8400	20.8400	+4.200%	2	204	-99.040%
2025-05-28	20.0000	20.0000	20.0000	20.0000	-9.050%	10	203	-99.000%
2025-05-12	21.9900	21.9900	21.9900	21.9900	-21.464%	28	213	-99.090%
2025-05-09	28.0800	28.0800	28.0000	28.0000	-7.834%	4	185	-99.286%
2025-05-07	30.5000	30.5000	30.3800	30.3800	+1.267%	2	184	-99.342%
2025-05-06	30.1000	30.1000	30.0000	30.0000	+2.215%	2	184	-99.333%
2025-05-01	29.3500	29.3500	29.3500	29.3500	-8.766%	2	184	-99.319%
2025-04-28	31.0000	32.1700	31.0000	32.1700	-2.308%	7	186	-99.378%
2025-04-25	32.9300	32.9300	32.9300	32.9300	-23.186%	72	190	-99.393%
2025-04-22	42.8700	42.8700	42.8700	42.8700	-12.635%	5	154	-99.533%
2025-04-21	46.0000	49.0700	46.0000	49.0700	+14.116%	6	149	-99.592%
2025-04-17	42.0000	43.0000	42.0000	43.0000	-0.440%	4	147	-99.535%
2025-04-16	44.2900	44.2900	43.1900	43.1900	+18.070%	2	147	-99.537%
2025-04-15	36.5800	36.5800	36.5800	36.5800	-2.453%	1	146	-99.453%
2025-04-14	36.7900	37.5100	36.7900	37.5000	-22.649%	22	147	-99.467%
2025-04-10	50.0000	50.0000	48.4800	48.4800	+7.733%	26	125	-99.587%
2025-04-09	53.0000	54.5400	45.0000	45.0000	-22.414%	8	126	-99.556%
2025-04-08	45.5000	58.0000	42.0000	58.0000	+3.516%	42	129	-99.655%
2025-04-07	54.9600	56.0300	51.4100	56.0300	+18.082%	5	139	-99.643%
2025-04-04	44.7900	47.4500	44.7900	47.4500	+37.139%	12	139	-99.579%
2025-04-03	37.0900	37.0900	34.6000	34.6000	+14.191%	8	143	-99.422%
2025-03-31	32.8900	32.8900	29.9800	30.3000	+28.390%	45	148	-99.340%
2025-03-25	23.6000	23.6000	23.6000	23.6000	-21.149%	2	123	-99.153%
2025-03-18	29.9300	29.9300	29.9300	29.9300	+2.605%	2	121	-99.332%
2025-03-12	29.1700	29.1700	29.1700	29.1700	-12.350%	27	119	-99.314%
2025-03-11	33.2800	33.2800	33.2800	33.2800	+7.355%	27	119	-99.399%
2025-03-10	30.3500	31.0000	30.3500	31.0000	+23.260%	8	94	-99.355%
2025-03-04	25.1500	25.1500	25.1500	25.1500	+8.827%	10	99	-99.205%
2025-02-28	23.1100	23.1100	23.1100	23.1100	-3.708%	4	94	-99.135%
2025-02-27	24.0000	24.0000	24.0000	24.0000	+35.517%	2	93	-99.167%
2025-02-20	17.7100	17.7100	17.7100	17.7100	+4.176%	6	95	-98.871%
2025-02-19	17.0000	17.0000	17.0000	17.0000	+1.130%	2	89	-98.824%
2025-02-14	16.8100	16.8100	16.8100	16.8100	-5.562%	8	87	-98.810%
2025-02-13	17.8000	17.8000	17.8000	17.8000	-4.711%	4	83	-98.876%
2025-01-31	18.6400	18.6800	18.6400	18.6800	-3.463%	8	83	-98.929%
2025-01-28	19.3500	19.3500	19.3500	19.3500	+7.560%	3	83	-98.966%
2025-01-23	17.9900	17.9900	17.9900	17.9900	-4.156%	4	80	-98.888%
2025-01-21	18.7700	18.7700	18.7700	18.7700	-11.837%	1	77	-98.934%
2025-01-03	21.2900	21.2900	21.2900	21.2900	+3.199%	20	76	-99.061%
2024-12-30	20.7400	20.7400	20.6200	20.6300	+10.380%	20	67	-99.031%
2024-12-06	19.0500	19.1600	18.6800	18.6900	-13.911%	94	47	-98.930%
2024-11-25	21.7100	21.7100	21.7100	21.7100	+3.876%	1	1	-99.079%
2024-11-13	20.7800	20.9000	20.7800	20.9000	0.000%	2	1	-99.043%