Dark

QQQ20260918P445
QQQ Sep 18 2026 445.00 Put (QQQ260918P00445000)
option OPRA

EOD

Aug 6, 2026

0.1900+5.556%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2000	0.2000	0.1900	0.1900	+5.556%	4	611	0.000%
2026-08-05	0.1800	0.1800	0.1800	0.1800	-21.739%	1	609	+5.556%
2026-08-04	0.2100	0.2300	0.2100	0.2300	-20.690%	9	610	-17.391%
2026-08-03	0.2900	0.2900	0.2900	0.2900	-21.622%	1	609	-34.483%
2026-07-31	0.3700	0.3700	0.3700	0.3700	-15.909%	1	610	-48.649%
2026-07-30	0.5000	0.5000	0.4400	0.4400	-20.000%	2	610	-56.818%
2026-07-29	0.6000	0.6000	0.5500	0.5500	-12.698%	4	611	-65.455%
2026-07-28	0.6400	0.6400	0.6300	0.6300	+5.000%	2	613	-69.841%
2026-07-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	615	-68.333%
2026-07-24	0.6400	0.6400	0.6000	0.6000	-13.043%	3	615	-68.333%
2026-07-23	0.6200	0.6900	0.6200	0.6900	+43.750%	14	614	-72.464%
2026-07-22	0.4800	0.4800	0.4800	0.4800	-11.111%	1	626	-60.417%
2026-07-21	0.5400	0.5400	0.5400	0.5400	-10.000%	12	626	-64.815%
2026-07-20	0.6000	0.6000	0.6000	0.6000	+22.449%	2	626	-68.333%
2026-07-15	0.4900	0.4900	0.4900	0.4900	-2.000%	5	626	-61.224%
2026-07-14	0.5000	0.5000	0.5000	0.5000	-5.660%	2	629	-62.000%
2026-07-10	0.5300	0.5300	0.5300	0.5300	-11.667%	8	629	-64.151%
2026-07-09	0.6300	0.7000	0.6000	0.6000	-10.448%	3	624	-68.333%
2026-07-06	0.6700	0.6700	0.6700	0.6700	-23.864%	2	624	-71.642%
2026-07-02	0.8500	0.8800	0.8500	0.8800	+15.789%	2	625	-78.409%
2026-07-01	0.7600	0.7600	0.7600	0.7600	-3.797%	21	625	-75.000%
2026-06-30	0.9000	0.9000	0.7900	0.7900	-13.187%	5	645	-75.949%
2026-06-29	0.9100	0.9100	0.9100	0.9100	-23.529%	1	646	-79.121%
2026-06-26	1.2400	1.2400	1.1900	1.1900	+0.847%	7	646	-84.034%
2026-06-25	1.1800	1.1800	1.1800	1.1800	-12.593%	6	646	-83.898%
2026-06-23	1.3800	1.4000	1.3500	1.3500	+28.571%	15	640	-85.926%
2026-06-22	0.9700	1.0800	0.9700	1.0500	+5.000%	28	637	-81.905%
2026-06-18	1.0600	1.0600	1.0000	1.0000	-14.530%	22	623	-81.000%
2026-06-17	1.1700	1.1700	1.1700	1.1700	+20.619%	1	623	-83.761%
2026-06-15	0.9600	0.9700	0.9600	0.9700	-26.515%	5	623	-80.412%
2026-06-12	1.3000	1.3200	1.3000	1.3200	-32.995%	2	623	-85.606%
2026-06-10	1.9700	1.9700	1.9700	1.9700	+80.734%	1	623	-90.355%
2026-06-03	1.0900	1.0900	1.0900	1.0900	+0.926%	1	623	-82.569%
2026-06-01	1.0900	1.1500	1.0800	1.0800	-3.571%	35	622	-82.407%
2026-05-29	1.0800	1.1200	1.0800	1.1200	-0.885%	5	619	-83.036%
2026-05-28	1.1000	1.1500	1.1000	1.1300	-7.377%	11	619	-83.186%
2026-05-27	1.2500	1.2700	1.2200	1.2200	-6.154%	29	621	-84.426%
2026-05-26	1.2500	1.3100	1.2400	1.3000	-4.412%	16	611	-85.385%
2026-05-22	1.3300	1.3600	1.3300	1.3600	-5.556%	2	610	-86.029%
2026-05-21	1.4900	1.5400	1.4000	1.4400	-13.772%	49	611	-86.806%
2026-05-20	1.6500	1.7100	1.6100	1.6700	+2.454%	76	611	-88.623%
2026-05-19	1.7200	1.7200	1.6300	1.6300	-8.939%	50	657	-88.344%
2026-05-18	1.7900	1.7900	1.7900	1.7900	+3.468%	1	657	-89.385%
2026-05-15	1.7500	1.7500	1.7000	1.7300	+8.125%	3	657	-89.017%
2026-05-14	1.6100	1.6100	1.6000	1.6000	-4.192%	5	656	-88.125%
2026-05-13	1.7400	1.7400	1.6700	1.6700	-0.595%	29	690	-88.623%
2026-05-11	1.6800	1.6800	1.6800	1.6800	-4.000%	3	690	-88.690%
2026-05-08	1.7800	1.7800	1.7500	1.7500	-7.895%	5	687	-89.143%
2026-05-06	1.9100	1.9100	1.9000	1.9000	-8.654%	21	684	-90.000%
2026-05-05	2.0800	2.0800	2.0800	2.0800	-2.347%	20	685	-90.865%
2026-05-01	2.1300	2.1300	2.1300	2.1300	-6.167%	10	675	-91.080%
2026-04-30	2.4800	2.4800	2.2700	2.2700	-17.455%	4	675	-91.630%
2026-04-28	2.7500	2.8000	2.7400	2.7500	+1.852%	12	674	-93.091%
2026-04-24	2.7100	2.7100	2.6500	2.7000	-10.299%	30	675	-92.963%
2026-04-23	2.9800	3.0100	2.9800	3.0100	+2.730%	2	694	-93.688%
2026-04-22	2.9500	2.9500	2.9300	2.9300	-8.438%	5	695	-93.515%
2026-04-21	3.0200	3.2000	3.0200	3.2000	+8.844%	35	707	-94.063%
2026-04-17	2.8800	2.9400	2.8700	2.9400	-6.667%	143	707	-93.537%
2026-04-16	3.1500	3.1500	3.1500	3.1500	-5.689%	1	680	-93.968%
2026-04-14	3.3400	3.3400	3.3400	3.3400	-20.665%	5	680	-94.311%
2026-04-10	4.2100	4.2100	4.2100	4.2100	-5.817%	5	680	-95.487%
2026-04-09	4.8300	4.9000	4.4700	4.4700	-10.421%	158	680	-95.749%
2026-04-08	4.6300	4.9900	4.6300	4.9900	-26.618%	4	625	-96.192%
2026-04-07	6.8200	6.8200	6.7800	6.8000	-0.730%	4	624	-97.206%
2026-04-02	8.3800	8.5900	6.8500	6.8500	+3.945%	425	445	-97.226%
2026-04-01	6.5900	6.5900	6.5900	6.5900	-24.427%	3	445	-97.117%
2026-03-31	8.8000	8.8000	8.7200	8.7200	-17.346%	3	448	-97.821%
2026-03-30	10.5300	10.5500	10.5300	10.5500	+2.726%	2	445	-98.199%
2026-03-27	9.4800	10.2700	9.4800	10.2700	+17.237%	13	444	-98.150%
2026-03-26	8.4200	8.7600	8.3800	8.7600	+16.335%	76	442	-97.831%
2026-03-25	7.5300	7.5300	7.5300	7.5300	-7.037%	3	498	-97.477%
2026-03-24	7.8500	8.1000	7.8500	8.1000	+16.715%	6	498	-97.654%
2026-03-23	7.1600	7.1600	6.8100	6.9400	-23.315%	35	502	-97.262%
2026-03-20	8.0900	9.2500	8.0600	9.0500	+27.825%	13	502	-97.901%
2026-03-19	7.9800	7.9900	7.0800	7.0800	+13.644%	478	497	-97.316%
2026-03-17	6.2300	6.2300	6.2300	6.2300	-22.416%	3	398	-96.950%
2026-03-13	7.7500	8.0300	7.7500	8.0300	+12.623%	4	398	-97.634%
2026-03-12	7.3800	7.5500	7.1000	7.1300	+9.524%	6	400	-97.335%
2026-03-10	6.5100	6.5100	6.5100	6.5100	-15.455%	1	398	-97.081%
2026-03-09	8.7200	8.7200	7.7000	7.7000	+4.762%	6	398	-97.532%
2026-03-06	7.4700	7.4700	7.0000	7.3500	+7.613%	14	395	-97.415%
2026-03-03	6.8300	6.8300	6.8300	6.8300	+5.728%	2	391	-97.218%
2026-02-27	6.4600	6.4600	6.4600	6.4600	+5.383%	1	389	-97.059%
2026-02-26	6.1300	6.1300	6.1300	6.1300	+7.168%	4	388	-96.900%
2026-02-25	5.7200	5.7200	5.7200	5.7200	-18.634%	63	322	-96.678%
2026-02-24	7.0300	7.0300	7.0300	7.0300	+5.556%	4	322	-97.297%
2026-02-23	6.6600	6.6600	6.6600	6.6600	-1.187%	10	322	-97.147%
2026-02-18	6.7400	6.7400	6.7400	6.7400	+2.901%	20	322	-97.181%
2026-02-17	7.2500	7.2500	6.5500	6.5500	-3.107%	32	322	-97.099%
2026-02-12	5.8400	6.7600	5.8400	6.7600	-10.935%	20	326	-97.189%
2026-02-05	7.5900	7.5900	7.5900	7.5900	+18.224%	10	346	-97.497%
2026-02-04	6.4200	6.4200	6.4200	6.4200	+21.822%	40	356	-97.040%
2026-02-02	5.2900	5.2900	5.2700	5.2700	-10.678%	3	355	-96.395%
2026-01-30	5.9000	5.9000	5.9000	5.9000	+16.142%	1	356	-96.780%
2026-01-27	4.9900	5.0800	4.9900	5.0800	-1.550%	3	356	-96.260%
2026-01-23	5.1600	5.1600	5.1600	5.1600	-2.642%	3	354	-96.318%
2026-01-22	5.3000	5.3000	5.3000	5.3000	-20.181%	35	357	-96.415%
2026-01-20	6.6400	6.6400	6.6400	6.6400	+28.682%	9	322	-97.139%
2026-01-13	5.1600	5.1600	5.1600	5.1600	-5.667%	35	318	-96.318%
2026-01-07	5.4700	5.4700	5.4700	5.4700	-6.496%	1	283	-96.527%
2025-12-30	5.7800	5.8500	5.7800	5.8500	-2.662%	13	283	-96.752%
2025-12-29	6.0100	6.0100	6.0100	6.0100	-19.760%	3	290	-96.839%
2025-12-16	7.4900	7.4900	7.4900	7.4900	+11.293%	1	289	-97.463%
2025-12-11	6.8000	6.9000	6.7300	6.7300	-3.165%	39	290	-97.177%
2025-12-05	7.0000	7.0000	6.8600	6.9500	-4.664%	7	255	-97.266%
2025-12-02	7.2900	7.2900	7.2900	7.2900	-2.016%	1	253	-97.394%
2025-12-01	7.4400	7.4400	7.4400	7.4400	-7.000%	1	253	-97.446%
2025-11-26	8.0000	8.0000	8.0000	8.0000	-7.407%	5	259	-97.625%
2025-11-25	8.6400	8.6400	8.6400	8.6400	-26.655%	10	259	-97.801%
2025-11-21	12.9200	12.9200	11.7800	11.7800	+9.074%	37	259	-98.387%
2025-11-18	10.8000	10.8000	10.8000	10.8000	+6.931%	1	260	-98.241%
2025-11-14	10.1000	10.1000	10.1000	10.1000	+19.668%	1	260	-98.119%
2025-11-10	8.5900	8.5900	8.4400	8.4400	+3.558%	4	259	-97.749%
2025-11-03	8.1500	8.1500	8.1500	8.1500	+1.748%	1	259	-97.669%
2025-10-30	8.0100	8.0100	8.0100	8.0100	+4.980%	62	259	-97.628%
2025-10-27	7.6300	7.6300	7.6300	7.6300	-14.749%	1	262	-97.510%
2025-10-21	8.9700	8.9700	8.9500	8.9500	-0.776%	69	262	-97.877%
2025-10-20	9.0200	9.0200	9.0200	9.0200	-11.308%	3	200	-97.894%
2025-10-15	10.1600	10.1700	10.1600	10.1700	+13.126%	2	200	-98.132%
2025-10-06	9.0600	9.0600	8.9900	8.9900	-0.443%	4	198	-97.887%
2025-10-02	9.0800	9.1600	9.0300	9.0300	-2.903%	3	202	-97.896%
2025-10-01	9.6000	9.6000	9.3000	9.3000	+3.104%	6	203	-97.957%
2025-09-29	9.0200	9.0200	9.0200	9.0200	-4.550%	3	202	-97.894%
2025-09-26	9.4500	9.4500	9.4500	9.4500	-6.064%	2	205	-97.989%
2025-09-25	10.5000	10.5000	10.0600	10.0600	-1.854%	2	207	-98.111%
2025-09-24	10.0500	10.2500	10.0500	10.2500	+12.761%	2	205	-98.146%
2025-09-22	9.0900	9.0900	9.0900	9.0900	-2.988%	1	203	-97.910%
2025-09-18	9.1000	9.3700	9.1000	9.3700	-7.228%	6	202	-97.972%
2025-09-17	10.0100	10.1000	10.0100	10.1000	+4.124%	14	201	-98.119%
2025-09-16	9.7000	9.7000	9.7000	9.7000	+0.518%	1	190	-98.041%
2025-09-15	9.6000	9.6500	9.5800	9.6500	-1.531%	4	190	-98.031%
2025-09-12	9.8000	9.8000	9.8000	9.8000	-4.669%	1	192	-98.061%
2025-09-09	10.2500	10.3300	10.2500	10.2800	+0.686%	5	194	-98.152%
2025-09-08	10.2100	10.2100	10.2100	10.2100	-3.314%	1	191	-98.139%
2025-09-05	10.5600	10.5600	10.5600	10.5600	-1.493%	5	191	-98.201%
2025-09-04	10.7200	10.7200	10.7200	10.7200	-4.371%	1	186	-98.228%
2025-09-03	11.3900	11.3900	11.2100	11.2100	-5.719%	31	185	-98.305%
2025-09-02	12.4800	12.4800	11.8900	11.8900	+12.170%	10	155	-98.402%
2025-08-18	10.8200	10.8200	10.6000	10.6000	-2.663%	9	153	-98.208%
2025-08-15	10.8900	10.8900	10.8900	10.8900	+3.223%	1	144	-98.255%
2025-08-13	10.4000	10.5500	10.4000	10.5500	-1.860%	6	143	-98.199%
2025-08-12	10.9200	10.9200	10.7500	10.7500	-3.846%	5	138	-98.233%
2025-08-11	11.1800	11.1800	11.1800	11.1800	-22.199%	2	133	-98.301%
2025-08-01	14.3700	14.3700	14.3700	14.3700	+7.560%	1	131	-98.678%
2025-07-18	13.3600	13.3600	13.3600	13.3600	-4.229%	1	131	-98.578%
2025-07-16	13.9500	13.9500	13.9500	13.9500	-1.968%	9	131	-98.638%
2025-07-03	14.2300	14.2300	14.2300	14.2300	-6.382%	2	125	-98.665%
2025-07-01	15.2000	15.2000	15.2000	15.2000	-28.437%	1	135	-98.750%
2025-05-30	21.0500	21.2400	21.0500	21.2400	+6.147%	32	134	-99.105%
2025-05-29	20.0100	20.0100	20.0100	20.0100	-13.898%	2	122	-99.050%
2025-05-22	23.2400	23.2400	23.2400	23.2400	-20.683%	2	124	-99.182%
2025-05-09	29.4000	29.4000	29.3000	29.3000	-11.077%	4	123	-99.352%
2025-04-29	32.9500	32.9500	32.9500	32.9500	-2.601%	15	123	-99.423%
2025-04-28	33.8300	33.8300	33.8300	33.8300	-9.473%	3	123	-99.438%
2025-04-23	38.5800	38.5800	37.2900	37.3700	-14.952%	9	120	-99.492%
2025-04-22	43.9400	43.9400	43.9400	43.9400	-13.265%	15	129	-99.568%
2025-04-21	49.6600	50.6600	49.6600	50.6600	+12.428%	2	114	-99.625%
2025-04-17	45.0600	45.0600	45.0600	45.0600	-5.574%	2	115	-99.578%
2025-04-16	47.7200	47.7200	47.7200	47.7200	+24.142%	5	115	-99.602%
2025-04-15	38.4400	38.4400	38.4400	38.4400	-2.757%	1	115	-99.506%
2025-04-14	37.8300	39.5300	37.7400	39.5300	-8.854%	18	114	-99.519%
2025-04-11	43.3700	43.3700	43.3700	43.3700	-6.510%	8	96	-99.562%
2025-04-10	42.2900	46.3900	42.2900	46.3900	+19.871%	9	96	-99.590%
2025-04-03	38.7000	38.7000	38.7000	38.7000	+7.054%	1	88	-99.509%
2025-03-31	34.7100	36.1500	34.7100	36.1500	+14.507%	2	88	-99.474%
2025-03-18	31.5700	31.5700	31.5700	31.5700	+4.849%	2	88	-99.398%
2025-03-14	29.8300	30.1100	29.8300	30.1100	-12.165%	4	90	-99.369%
2025-03-13	34.2800	34.2800	34.2800	34.2800	+0.117%	2	92	-99.446%
2025-03-11	34.2400	34.2400	34.2400	34.2400	+93.994%	4	92	-99.445%
2025-02-14	17.6500	17.6500	17.6500	17.6500	-10.904%	8	85	-98.924%
2025-02-12	19.9300	19.9300	19.8000	19.8100	+4.649%	4	85	-99.041%
2025-01-24	18.8100	18.9300	18.8100	18.9300	-12.442%	4	85	-98.996%
2024-12-30	21.7800	21.8800	21.6100	21.6200	+9.969%	27	84	-99.121%
2024-12-06	20.0800	20.0800	19.6600	19.6600	0.000%	120	59	-99.034%