Dark

QQQ20260918P455
QQQ Sep 18 2026 455.00 Put (QQQ260918P00455000)
option OPRA

EOD

Aug 5, 2026

0.2100+5.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2300	0.2300	0.2100	0.2100	+5.000%	2	1,087	0.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	-44.444%	1	1,087	+5.000%
2026-08-03	0.3600	0.3600	0.3600	0.3600	-16.279%	2	1,086	-41.667%
2026-07-31	0.4300	0.4300	0.4300	0.4300	-33.846%	10	1,088	-51.163%
2026-07-29	0.6500	0.6500	0.6500	0.6500	-7.143%	10	1,088	-67.692%
2026-07-23	0.7000	0.7000	0.7000	0.7000	+27.273%	26	1,098	-70.000%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-37.500%	1	1,112	-61.818%
2026-07-17	0.8800	0.8800	0.8800	0.8800	+51.724%	1	1,112	-76.136%
2026-07-16	0.6000	0.6000	0.5800	0.5800	+3.571%	3	1,112	-63.793%
2026-07-15	0.5600	0.5600	0.5600	0.5600	-5.085%	1	1,112	-62.500%
2026-07-10	0.5900	0.5900	0.5900	0.5900	-14.493%	2	1,112	-64.407%
2026-07-09	0.6900	0.6900	0.6900	0.6900	-28.866%	1	1,114	-69.565%
2026-07-08	0.9700	0.9700	0.9700	0.9700	+36.620%	1	1,115	-78.351%
2026-07-06	0.7100	0.7100	0.7100	0.7100	-16.471%	2	1,115	-70.423%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-46.541%	1	1,113	-75.294%
2026-06-24	1.5900	1.5900	1.5900	1.5900	+6.000%	1	1,113	-86.792%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+30.435%	2	1,112	-86.000%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-21.233%	2	1,110	-81.739%
2026-06-12	1.4600	1.4600	1.4600	1.4600	-21.081%	6	1,110	-85.616%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-12.736%	9	1,110	-88.649%
2026-06-10	2.1300	2.1300	2.1200	2.1200	+79.661%	35	1,101	-90.094%
2026-06-04	1.1800	1.1800	1.1800	1.1800	-5.600%	1	1,101	-82.203%
2026-06-03	1.2200	1.2800	1.2200	1.2500	+5.932%	42	1,100	-83.200%
2026-06-02	1.1800	1.2000	1.1600	1.1800	-4.065%	10	1,097	-82.203%
2026-06-01	1.2100	1.2400	1.1900	1.2300	+2.500%	12	1,097	-82.927%
2026-05-29	1.1900	1.2300	1.1900	1.2000	-12.409%	5	1,096	-82.500%
2026-05-26	1.3700	1.3700	1.3700	1.3700	-7.432%	5	1,094	-84.672%
2026-05-22	1.4600	1.5200	1.4500	1.4800	-7.500%	22	1,095	-85.811%
2026-05-21	1.6700	1.6700	1.5400	1.6000	-6.433%	29	1,096	-86.875%
2026-05-20	1.8300	1.8300	1.7100	1.7100	-8.556%	2	1,096	-87.719%
2026-05-19	1.8700	1.8700	1.8700	1.8700	-3.608%	1	1,098	-88.770%
2026-05-15	1.9400	1.9400	1.9400	1.9400	-2.513%	1	1,098	-89.175%
2026-05-12	1.9500	1.9900	1.9500	1.9900	+8.152%	111	1,097	-89.447%
2026-05-11	1.8400	1.8400	1.8400	1.8400	-5.641%	1	1,097	-88.587%
2026-05-08	1.9900	1.9900	1.9500	1.9500	-7.143%	6	986	-89.231%
2026-05-07	2.0300	2.1000	2.0300	2.1000	-14.286%	5	987	-90.000%
2026-05-04	2.4500	2.4500	2.4500	2.4500	+2.941%	5	986	-91.429%
2026-05-01	2.3800	2.3800	2.3800	2.3800	-5.929%	20	1,001	-91.176%
2026-04-30	2.5300	2.5300	2.5300	2.5300	-13.356%	1	1,001	-91.700%
2026-04-27	2.9500	2.9500	2.8800	2.9200	-2.013%	4	1,001	-92.808%
2026-04-24	3.1500	3.1500	2.9800	2.9800	-10.241%	56	1,000	-92.953%
2026-04-22	3.3200	3.3200	3.3200	3.3200	+3.106%	1	945	-93.675%
2026-04-20	3.2200	3.2200	3.2200	3.2200	0.000%	1	946	-93.478%
2026-04-17	3.2900	3.2900	3.2200	3.2200	-11.295%	23	946	-93.478%
2026-04-15	3.7000	3.7000	3.6300	3.6300	-4.474%	245	945	-94.215%
2026-04-14	3.8000	3.8000	3.8000	3.8000	-21.488%	2	945	-94.474%
2026-04-10	4.8100	4.8400	4.8000	4.8400	-3.968%	213	943	-95.661%
2026-04-09	5.1500	5.1500	5.0200	5.0400	-9.353%	30	1,035	-95.833%
2026-04-08	5.6800	5.6800	5.5600	5.5600	-27.886%	42	1,042	-96.223%
2026-04-07	7.6400	7.7100	7.6400	7.7100	+6.639%	2	1,044	-97.276%
2026-04-06	7.1200	7.2300	7.0400	7.2300	-8.365%	83	1,043	-97.095%
2026-04-02	9.3100	9.3100	7.8900	7.8900	+7.201%	4	1,126	-97.338%
2026-04-01	7.3600	7.3600	7.3600	7.3600	-18.853%	3	1,126	-97.147%
2026-03-31	9.8800	9.8800	9.0700	9.0700	-26.559%	2	1,123	-97.685%
2026-03-30	11.0200	12.3500	11.0200	12.3500	+5.375%	111	1,123	-98.300%
2026-03-27	10.9100	11.7200	10.8000	11.7200	+18.384%	83	1,122	-98.208%
2026-03-26	9.9400	9.9400	9.9000	9.9000	+19.134%	90	1,150	-97.879%
2026-03-25	7.9900	8.3100	7.9900	8.3100	-8.581%	3	1,233	-97.473%
2026-03-24	8.7700	9.0900	8.7700	9.0900	+7.193%	153	1,231	-97.690%
2026-03-23	8.0000	8.4800	7.4700	8.4800	-15.706%	53	1,086	-97.524%
2026-03-20	8.9700	10.0600	8.9700	10.0600	+22.683%	97	1,107	-97.913%
2026-03-19	9.2000	9.2000	7.9100	8.2000	+8.322%	56	1,012	-97.439%
2026-03-18	7.5700	7.5700	7.5700	7.5700	+7.681%	27	1,061	-97.226%
2026-03-17	7.1000	7.1000	7.0300	7.0300	-6.887%	121	1,034	-97.013%
2026-03-16	7.5400	7.5600	7.5400	7.5500	-14.977%	176	914	-97.219%
2026-03-13	8.1200	8.8800	8.1200	8.8800	+5.338%	35	855	-97.635%
2026-03-12	8.4300	8.4300	8.4300	8.4300	+14.694%	23	821	-97.509%
2026-03-10	7.3500	7.3500	7.3500	7.3500	+7.930%	50	822	-97.143%
2026-03-05	6.8100	6.8100	6.8100	6.8100	-7.094%	87	872	-96.916%
2026-03-04	7.3300	7.3300	7.3300	7.3300	-11.687%	1	823	-97.135%
2026-03-03	8.2900	8.3000	8.2900	8.3000	+16.246%	186	822	-97.470%
2026-02-27	7.1400	7.1400	7.1400	7.1400	+3.329%	3	789	-97.059%
2026-02-26	7.1800	7.1800	6.7900	6.9100	-8.477%	17	789	-96.961%
2026-02-24	7.8300	7.8300	7.5100	7.5500	0.000%	42	786	-97.219%
2026-02-19	7.6300	7.6300	7.5500	7.5500	+0.266%	12	807	-97.219%
2026-02-18	7.5300	7.5300	7.5300	7.5300	-6.460%	20	796	-97.211%
2026-02-17	8.0500	8.0500	8.0500	8.0500	+6.341%	10	796	-97.391%
2026-02-12	7.5700	7.5700	7.5700	7.5700	-14.848%	10	796	-97.226%
2026-02-05	8.8900	8.8900	8.8900	8.8900	+52.226%	4	800	-97.638%
2026-01-23	5.8400	5.8400	5.8400	5.8400	-1.017%	1	802	-96.404%
2026-01-13	5.7800	5.9000	5.7800	5.9000	0.000%	54	802	-96.441%
2026-01-09	5.9000	5.9000	5.9000	5.9000	-5.449%	2	758	-96.441%
2026-01-06	6.2300	6.2400	6.2300	6.2400	-4.147%	4	760	-96.635%
2026-01-05	6.5000	6.5100	6.5000	6.5100	+0.463%	4	755	-96.774%
2025-12-26	6.4800	6.4800	6.4800	6.4800	-2.849%	10	755	-96.759%
2025-12-23	6.6300	6.6700	6.6300	6.6700	-20.595%	15	755	-96.852%
2025-12-17	8.3000	8.4000	8.3000	8.4000	+4.738%	241	754	-97.500%
2025-12-16	8.0200	8.0200	8.0200	8.0200	-1.595%	10	516	-97.382%
2025-12-15	7.5500	8.1500	7.5500	8.1500	+2.645%	38	526	-97.423%
2025-12-11	7.9400	7.9400	7.9400	7.9400	+9.517%	1	488	-97.355%
2025-12-10	7.7800	7.7800	7.2500	7.2500	-8.112%	37	488	-97.103%
2025-12-05	7.8900	7.8900	7.8900	7.8900	-2.230%	1	454	-97.338%
2025-12-04	8.0700	8.0700	8.0700	8.0700	+1.382%	1	453	-97.398%
2025-12-03	7.9600	7.9600	7.9600	7.9600	-0.872%	25	454	-97.362%
2025-12-02	8.1200	8.1200	8.0300	8.0300	-4.970%	4	429	-97.385%
2025-12-01	8.3700	8.4500	8.2200	8.4500	-12.616%	3	431	-97.515%
2025-11-26	9.6700	9.6700	9.6700	9.6700	+0.939%	1	429	-97.828%
2025-11-25	10.8500	10.8500	9.5800	9.5800	-9.623%	2	429	-97.808%
2025-11-24	10.7200	10.7200	10.6000	10.6000	-25.405%	76	429	-98.019%
2025-11-21	13.0500	14.2100	12.8200	14.2100	+8.391%	7	430	-98.522%
2025-11-20	9.8800	13.1100	9.8800	13.1100	+10.261%	2	431	-98.398%
2025-11-19	11.8700	11.8900	11.8700	11.8900	+22.325%	16	429	-98.234%
2025-11-10	9.7200	9.7200	9.7200	9.7200	-7.429%	16	429	-97.840%
2025-11-06	10.5000	10.5000	10.5000	10.5000	+21.528%	1	429	-98.000%
2025-10-31	8.6400	8.6400	8.6400	8.6400	-1.706%	8	428	-97.569%
2025-10-30	8.7900	8.7900	8.7900	8.7900	+2.567%	9	428	-97.611%
2025-10-29	8.5700	8.5700	8.5700	8.5700	+2.145%	1	437	-97.550%
2025-10-28	8.4100	8.4100	8.3900	8.3900	-0.592%	2	437	-97.497%
2025-10-27	8.7100	8.7100	8.4400	8.4400	-9.247%	3	439	-97.512%
2025-10-24	9.3000	9.3000	9.3000	9.3000	-5.775%	5	439	-97.742%
2025-10-21	9.8700	9.8700	9.8700	9.8700	-11.796%	9	439	-97.872%
2025-10-16	11.1900	11.1900	11.1900	11.1900	+7.493%	1	430	-98.123%
2025-10-09	10.4100	10.4100	10.4100	10.4100	+3.892%	1	430	-97.983%
2025-10-02	10.1600	10.1600	10.0200	10.0200	-1.183%	2	431	-97.904%
2025-10-01	10.4700	10.4700	10.1400	10.1400	-0.588%	3	431	-97.929%
2025-09-30	10.3900	10.5100	10.2000	10.2000	-2.486%	4	429	-97.941%
2025-09-26	10.4600	10.4600	10.4600	10.4600	+1.751%	1	426	-97.992%
2025-09-19	10.2800	10.2800	10.2800	10.2800	-0.484%	4	426	-97.957%
2025-09-18	9.8800	10.3300	9.8800	10.3300	-4.968%	20	427	-97.967%
2025-09-16	10.8700	10.8700	10.8700	10.8700	+2.936%	1	426	-98.068%
2025-09-15	10.5000	10.5800	10.5000	10.5600	-4.000%	3	427	-98.011%
2025-09-12	11.0000	11.0000	11.0000	11.0000	-1.786%	2	425	-98.091%
2025-09-11	11.0900	11.2000	11.0900	11.2000	-0.267%	4	425	-98.125%
2025-09-10	11.2300	11.2300	11.2300	11.2300	-0.970%	1	428	-98.130%
2025-09-09	11.3800	11.3800	11.3400	11.3400	-11.337%	6	427	-98.148%
2025-09-03	12.8100	12.8100	12.7900	12.7900	-6.846%	2	421	-98.358%
2025-09-02	13.7300	13.7300	13.7300	13.7300	+20.122%	5	420	-98.471%
2025-08-28	11.6300	11.6300	11.4300	11.4300	-6.158%	2	420	-98.163%
2025-08-22	12.1800	12.1800	12.1800	12.1800	+1.079%	4	420	-98.276%
2025-08-15	12.0500	12.0500	12.0500	12.0500	+1.346%	2	416	-98.257%
2025-08-14	11.8900	11.8900	11.8900	11.8900	-2.301%	5	416	-98.234%
2025-08-12	12.3300	12.3300	12.0800	12.1700	-1.617%	16	421	-98.274%
2025-08-11	12.3700	12.3700	12.3700	12.3700	-6.003%	1	419	-98.302%
2025-08-07	13.1600	13.1600	13.1600	13.1600	-2.446%	5	418	-98.404%
2025-08-06	13.4900	13.4900	13.4900	13.4900	-15.688%	1	413	-98.443%
2025-08-01	16.0000	16.0000	16.0000	16.0000	+19.136%	1	412	-98.688%
2025-07-29	12.9500	13.4300	12.9500	13.4300	-13.965%	5	411	-98.436%
2025-07-16	15.6100	15.6100	15.6100	15.6100	-9.664%	1	408	-98.655%
2025-06-27	17.0500	17.2800	17.0200	17.2800	-6.087%	11	408	-98.785%
2025-06-25	18.4000	18.4000	18.4000	18.4000	-1.814%	4	418	-98.859%
2025-06-24	18.7400	18.7400	18.7400	18.7400	-13.201%	10	422	-98.879%
2025-06-20	21.5900	21.5900	21.5900	21.5900	+3.055%	4	412	-99.027%
2025-06-18	21.0200	21.0200	20.5800	20.9500	+3.970%	14	408	-98.998%
2025-06-16	20.1700	20.1700	20.1500	20.1500	+1.922%	29	408	-98.958%
2025-06-11	20.1800	20.1800	19.7700	19.7700	-0.902%	2	410	-98.938%
2025-06-10	19.8100	19.9500	19.8100	19.9500	-14.598%	2	408	-98.947%
2025-05-30	23.4600	23.5200	23.2200	23.3600	+0.258%	24	407	-99.101%
2025-05-28	23.3000	23.3000	23.3000	23.3000	+0.474%	4	395	-99.099%
2025-05-13	23.1900	23.1900	23.1900	23.1900	-15.427%	1	393	-99.094%
2025-05-12	27.4200	27.4200	27.4200	27.4200	-15.890%	1	393	-99.234%
2025-05-09	32.5500	32.6000	32.5500	32.6000	-0.731%	4	394	-99.356%
2025-05-02	32.8400	32.8400	32.8400	32.8400	-5.496%	2	394	-99.361%
2025-05-01	34.7500	34.7500	34.7500	34.7500	-14.176%	1	394	-99.396%
2025-04-24	40.4900	40.4900	40.4900	40.4900	-2.832%	1	393	-99.481%
2025-04-23	41.6700	41.6700	41.6700	41.6700	-3.986%	2	392	-99.496%
2025-04-14	42.9200	43.4100	42.6700	43.4000	-8.284%	205	392	-99.516%
2025-04-10	47.3200	47.3200	47.3200	47.3200	-15.801%	2	192	-99.556%
2025-04-07	56.2000	56.2000	56.2000	56.2000	+30.455%	1	192	-99.626%
2025-04-03	39.7700	43.0800	39.7700	43.0800	+26.297%	20	191	-99.513%
2025-04-01	34.1100	34.1100	34.1100	34.1100	-13.602%	1	204	-99.384%
2025-03-31	39.1600	39.4800	38.9900	39.4800	+12.415%	16	204	-99.468%
2025-03-28	35.4700	35.4700	35.0500	35.1200	+22.497%	214	196	-99.402%
2025-03-24	28.6700	28.6700	28.6700	28.6700	-15.428%	1	95	-99.268%
2025-03-14	33.9000	33.9000	33.9000	33.9000	+49.537%	2	94	-99.381%
2025-02-24	22.8100	22.8100	22.3900	22.6700	-5.186%	8	93	-99.074%
2024-12-30	24.0800	24.0800	23.9100	23.9100	+5.330%	28	91	-99.122%
2024-12-17	22.7200	22.7200	22.7000	22.7000	+4.320%	14	63	-99.075%
2024-12-06	22.2000	22.5100	21.7600	21.7600	0.000%	106	49	-99.035%