Dark

QQQ20260918P465
QQQ Sep 18 2026 465.00 Put (QQQ260918P00465000)
option OPRA

EOD

Aug 5, 2026

0.2600+8.333%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2600	0.2600	0.2600	0.2600	+8.333%	1	977	0.000%
2026-08-04	0.2500	0.2500	0.2400	0.2400	-35.135%	2	978	+8.333%
2026-08-03	0.4200	0.4200	0.3700	0.3700	-33.929%	14	978	-29.730%
2026-07-31	0.5100	0.5600	0.5100	0.5600	-13.846%	12	985	-53.571%
2026-07-30	0.6200	0.6500	0.6200	0.6500	-24.419%	4	977	-60.000%
2026-07-29	0.8400	0.8700	0.8300	0.8600	+22.857%	67	1,007	-69.767%
2026-07-28	0.8100	0.8100	0.7000	0.7000	-6.667%	11	1,027	-62.857%
2026-07-27	0.7000	0.8000	0.7000	0.7500	-14.773%	20	1,018	-65.333%
2026-07-24	0.8300	0.9000	0.7600	0.8800	-2.222%	22	1,021	-70.455%
2026-07-23	0.8000	0.9000	0.7800	0.9000	+36.364%	20	1,003	-71.111%
2026-07-22	0.6400	0.6600	0.6400	0.6600	0.000%	3	985	-60.606%
2026-07-21	0.6600	0.6600	0.6600	0.6600	-35.922%	7	982	-60.606%
2026-07-17	1.0300	1.0300	1.0300	1.0300	+66.129%	1	975	-74.757%
2026-07-15	0.6800	0.6800	0.6200	0.6200	-8.824%	9	975	-58.065%
2026-07-14	0.6300	0.6800	0.6300	0.6800	-4.225%	6	968	-61.765%
2026-07-13	0.6900	0.7100	0.6600	0.7100	-7.792%	64	962	-63.380%
2026-07-10	0.7700	0.7700	0.7700	0.7700	+1.316%	5	913	-66.234%
2026-07-09	0.7500	0.7600	0.7500	0.7600	-25.490%	11	908	-65.789%
2026-07-08	1.0900	1.0900	1.0200	1.0200	+17.241%	2	898	-74.510%
2026-07-07	0.9100	0.9700	0.8700	0.8700	+12.987%	6	899	-70.115%
2026-07-06	0.9100	0.9100	0.7700	0.7700	-31.858%	39	899	-66.234%
2026-07-02	1.1300	1.1300	1.1300	1.1300	+20.213%	2	923	-76.991%
2026-06-30	1.0200	1.0200	0.9400	0.9400	-16.814%	35	923	-72.340%
2026-06-29	1.4300	1.4300	1.1300	1.1300	-26.144%	13	900	-76.991%
2026-06-26	1.5100	1.5300	1.5100	1.5300	+7.746%	3	899	-83.007%
2026-06-25	1.6400	1.6400	1.4200	1.4200	-18.391%	36	897	-81.690%
2026-06-24	1.5100	1.7400	1.5100	1.7400	-1.695%	2	903	-85.057%
2026-06-23	1.7700	1.8500	1.6900	1.7700	+48.739%	13	903	-85.311%
2026-06-22	1.1300	1.1900	1.1300	1.1900	-7.031%	2	903	-78.151%
2026-06-18	1.2800	1.2800	1.2800	1.2800	-11.724%	1	902	-79.688%
2026-06-17	1.3500	1.4500	1.3500	1.4500	+7.407%	3	902	-82.069%
2026-06-16	1.2400	1.3500	1.2400	1.3500	+13.445%	2	902	-80.741%
2026-06-15	1.1900	1.1900	1.1900	1.1900	-27.879%	2	903	-78.151%
2026-06-12	1.6500	1.7700	1.6500	1.6500	-11.765%	3	903	-84.242%
2026-06-11	1.9100	1.9100	1.8700	1.8700	-20.085%	2	903	-86.096%
2026-06-10	2.3200	2.3400	2.3200	2.3400	+19.388%	2	903	-88.889%
2026-06-09	1.8500	2.5800	1.8500	1.9600	+24.841%	14	903	-86.735%
2026-06-08	1.6700	1.6700	1.5700	1.5700	-25.592%	4	897	-83.439%
2026-06-05	1.3900	2.1100	1.3900	2.1100	+61.069%	14	895	-87.678%
2026-06-04	1.4300	1.4300	1.3100	1.3100	-3.676%	4	891	-80.153%
2026-06-03	1.3800	1.4000	1.3100	1.3600	+4.615%	24	890	-80.882%
2026-06-02	1.3000	1.3000	1.3000	1.3000	0.000%	1	893	-80.000%
2026-06-01	1.3300	1.3700	1.2900	1.3000	-6.475%	24	892	-80.000%
2026-05-29	1.3500	1.3900	1.3500	1.3900	-0.714%	2	895	-81.295%
2026-05-28	1.4600	1.4600	1.4000	1.4000	-6.667%	25	896	-81.429%
2026-05-27	1.5000	1.5500	1.5000	1.5000	-1.316%	6	873	-82.667%
2026-05-26	1.5200	1.5200	1.5200	1.5200	-8.982%	1	874	-82.895%
2026-05-22	1.6500	1.6800	1.5900	1.6700	-5.114%	24	873	-84.431%
2026-05-21	1.8100	1.9000	1.7300	1.7600	-8.333%	97	872	-85.227%
2026-05-20	1.9400	1.9400	1.9200	1.9200	-5.419%	2	872	-86.458%
2026-05-19	2.0900	2.1600	2.0300	2.0300	-0.976%	9	867	-87.192%
2026-05-15	2.2100	2.2100	2.0500	2.0500	+5.128%	4	867	-87.317%
2026-05-14	1.9900	1.9900	1.9500	1.9500	-4.878%	16	867	-86.667%
2026-05-13	2.0500	2.0500	2.0500	2.0500	-5.093%	10	875	-87.317%
2026-05-12	2.0800	2.1900	2.0800	2.1600	+7.463%	66	875	-87.963%
2026-05-11	2.0500	2.0800	2.0100	2.0100	-3.828%	4	875	-87.065%
2026-05-08	2.1900	2.1900	2.0900	2.0900	-9.524%	6	814	-87.560%
2026-05-07	2.2700	2.3100	2.2500	2.3100	-2.941%	5	820	-88.745%
2026-05-06	2.4300	2.4300	2.3800	2.3800	-6.299%	3	818	-89.076%
2026-05-05	2.6000	2.6000	2.5400	2.5400	-6.273%	6	817	-89.764%
2026-05-04	2.7500	2.7500	2.7100	2.7100	+2.264%	2	816	-90.406%
2026-05-01	2.6500	2.6500	2.6500	2.6500	-6.028%	1	818	-90.189%
2026-04-30	3.0800	3.0800	2.8200	2.8200	-14.545%	5	818	-90.780%
2026-04-28	3.5200	3.5200	3.3000	3.3000	+1.227%	5	819	-92.121%
2026-04-27	3.2900	3.2900	3.2600	3.2600	-3.550%	2	822	-92.025%
2026-04-24	3.5200	3.5200	3.3800	3.3800	-7.902%	7	822	-92.308%
2026-04-23	3.6600	3.8100	3.6600	3.6700	0.000%	9	824	-92.916%
2026-04-22	3.7100	3.7100	3.6700	3.6700	-5.656%	2	824	-92.916%
2026-04-21	3.9900	3.9900	3.8700	3.8900	-0.765%	215	821	-93.316%
2026-04-20	3.7100	3.9200	3.7000	3.9200	+9.804%	272	821	-93.367%
2026-04-17	3.7200	3.7200	3.5700	3.5700	-11.194%	54	615	-92.717%
2026-04-16	4.2400	4.2400	4.0200	4.0200	-3.597%	12	578	-93.532%
2026-04-15	4.1600	4.3200	4.0200	4.1700	-2.342%	72	581	-93.765%
2026-04-14	4.3900	4.3900	4.2100	4.2700	-10.105%	24	572	-93.911%
2026-04-13	5.3200	5.3200	4.7500	4.7500	-13.636%	13	591	-94.526%
2026-04-10	5.3800	5.5700	5.2600	5.5000	-1.610%	13	589	-95.273%
2026-04-09	6.3700	6.3700	5.5800	5.5900	-9.984%	236	588	-95.349%
2026-04-08	5.8100	6.3800	5.8100	6.2100	-30.846%	196	731	-95.813%
2026-04-07	8.8300	9.2900	8.8300	8.9800	+10.184%	4	867	-97.105%
2026-04-06	8.0200	8.1500	7.6400	8.1500	-11.987%	84	865	-96.810%
2026-04-02	10.4800	10.7000	9.2600	9.2600	+5.227%	8	923	-97.192%
2026-04-01	8.9700	9.0400	8.2700	8.8000	-10.841%	269	923	-97.045%
2026-03-31	11.3700	11.6400	9.8700	9.8700	-25.956%	46	930	-97.366%
2026-03-30	12.3700	13.9000	12.2100	13.3300	+3.574%	146	961	-98.050%
2026-03-27	12.5300	12.8700	12.1300	12.8700	+14.604%	151	876	-97.980%
2026-03-26	9.9100	11.2400	9.6900	11.2300	+20.107%	58	893	-97.685%
2026-03-25	8.9400	9.5200	8.9400	9.3500	-7.791%	112	894	-97.219%
2026-03-24	9.8800	10.1400	9.6000	10.1400	+6.513%	5	989	-97.436%
2026-03-23	9.1900	9.5200	8.3600	9.5200	-14.772%	18	990	-97.269%
2026-03-20	10.0900	11.1700	10.0800	11.1700	+21.943%	101	987	-97.672%
2026-03-19	10.3800	10.5800	8.9000	9.1600	-0.109%	198	1,020	-97.162%
2026-03-18	8.2100	9.1700	8.2100	9.1700	+15.056%	169	942	-97.165%
2026-03-17	7.9700	7.9700	7.9700	7.9700	-2.923%	36	798	-96.738%
2026-03-16	8.8400	8.8400	8.2100	8.2100	-18.471%	197	762	-96.833%
2026-03-13	9.0000	10.0700	8.8200	10.0700	+6.448%	9	614	-97.418%
2026-03-12	8.9400	9.4600	8.9400	9.4600	+13.293%	44	612	-97.252%
2026-03-11	8.0900	8.3700	8.0900	8.3500	+1.212%	4	652	-96.886%
2026-03-10	8.5700	8.5700	7.9100	8.2500	-3.283%	3	653	-96.848%
2026-03-09	10.6700	10.6700	8.5300	8.5300	-14.955%	4	654	-96.952%
2026-03-06	9.3600	10.0300	8.8100	10.0300	+15.287%	27	652	-97.408%
2026-03-05	8.6600	8.7000	8.6600	8.7000	+16.310%	150	630	-97.011%
2026-03-04	8.0300	8.0300	7.4800	7.4800	-11.792%	2	643	-96.524%
2026-03-03	10.1000	10.1000	8.4800	8.4800	+5.473%	260	643	-96.934%
2026-02-27	8.0400	8.0400	8.0400	8.0400	+0.752%	1	386	-96.766%
2026-02-24	8.0000	8.0000	7.8300	7.9800	-9.524%	73	385	-96.742%
2026-02-23	8.4500	8.8200	8.4500	8.8200	+9.838%	2	452	-97.052%
2026-02-20	8.0300	8.0300	8.0300	8.0300	-6.628%	1	452	-96.762%
2026-02-19	8.6000	8.6000	8.6000	8.6000	+3.614%	26	452	-96.977%
2026-02-18	8.3000	8.3000	8.3000	8.3000	-6.321%	2	427	-96.867%
2026-02-17	9.6400	9.6400	8.8600	8.8600	+0.568%	13	427	-97.065%
2026-02-13	8.8600	8.8600	8.8100	8.8100	+23.562%	66	361	-97.049%
2026-02-11	7.1300	7.1300	7.1300	7.1300	-1.110%	3	361	-96.353%
2026-02-10	7.1900	7.2100	7.1900	7.2100	-21.116%	30	359	-96.394%
2026-02-05	9.9500	9.9500	9.1400	9.1400	+1.330%	6	329	-97.155%
2026-02-04	9.0200	9.0200	9.0200	9.0200	+11.358%	1	325	-97.118%
2026-02-03	7.8800	8.1000	7.8800	8.1000	+21.439%	4	325	-96.790%
2026-02-02	6.6700	6.6700	6.6700	6.6700	-9.621%	1	321	-96.102%
2026-01-30	7.3800	7.3800	7.3800	7.3800	-10.654%	1	321	-96.477%
2026-01-20	8.2600	8.2600	8.2600	8.2600	+12.076%	9	322	-96.852%
2026-01-08	7.3700	7.3700	7.3700	7.3700	+5.739%	1	326	-96.472%
2026-01-06	6.9700	6.9700	6.9700	6.9700	-5.299%	1	326	-96.270%
2026-01-05	7.2500	7.3600	7.2200	7.3600	+0.272%	24	324	-96.467%
2025-12-31	7.3400	7.3400	7.3400	7.3400	-0.136%	6	324	-96.458%
2025-12-29	7.3500	7.3500	7.3500	7.3500	+2.797%	1	324	-96.463%
2025-12-26	7.1500	7.1500	7.1500	7.1500	-1.786%	1	323	-96.364%
2025-12-23	7.5300	7.5300	7.2500	7.2800	-4.961%	5	323	-96.429%
2025-12-22	7.5000	7.6600	7.5000	7.6600	-5.665%	49	344	-96.606%
2025-12-19	8.3900	8.3900	8.1200	8.1200	-6.559%	4	344	-96.798%
2025-12-18	8.6900	8.6900	8.6900	8.6900	-5.850%	1	346	-97.008%
2025-12-17	9.2300	9.2300	9.2300	9.2300	-0.108%	1	345	-97.183%
2025-12-16	9.2400	9.2400	9.2400	9.2400	+13.374%	1	344	-97.186%
2025-12-10	8.1500	8.1500	8.1500	8.1500	-3.778%	1	344	-96.810%
2025-12-05	8.4700	8.4700	8.4700	8.4700	-4.831%	1	345	-96.930%
2025-12-02	8.9000	8.9000	8.9000	8.9000	-19.675%	1	345	-97.079%
2025-11-25	11.0800	11.0800	11.0800	11.0800	-2.636%	18	344	-97.653%
2025-11-20	11.3800	11.3800	11.3800	11.3800	-11.783%	2	352	-97.715%
2025-11-17	11.5700	12.9000	11.5700	12.9000	+3.614%	2	356	-97.984%
2025-11-07	12.4500	12.4500	12.4500	12.4500	+8.924%	5	355	-97.912%
2025-11-06	11.4300	11.4300	11.4300	11.4300	+4.288%	1	355	-97.725%
2025-11-04	10.4100	10.9600	10.2700	10.9600	+11.723%	3	356	-97.628%
2025-11-03	9.8100	9.8100	9.8100	9.8100	-1.802%	1	357	-97.350%
2025-10-31	9.4700	10.0300	9.4700	9.9900	+3.738%	4	357	-97.397%
2025-10-30	9.6300	9.6300	9.6300	9.6300	-31.214%	2	359	-97.300%
2025-10-29	9.3400	14.0000	9.0700	14.0000	+46.597%	12	359	-98.143%
2025-10-27	9.5500	9.5500	9.5500	9.5500	-4.309%	10	360	-97.277%
2025-10-24	9.9800	9.9800	9.9800	9.9800	-12.456%	4	360	-97.395%
2025-10-20	11.4000	11.4000	11.4000	11.4000	-19.605%	1	357	-97.719%
2025-10-10	14.2700	14.2700	14.1800	14.1800	+22.558%	2	357	-98.166%
2025-09-30	11.5700	11.5700	11.5700	11.5700	+1.313%	1	359	-97.753%
2025-09-18	11.2500	11.4200	11.2500	11.4200	-3.056%	2	358	-97.723%
2025-09-17	12.3000	12.3000	11.7800	11.7800	-1.915%	2	357	-97.793%
2025-09-16	12.0100	12.0100	12.0100	12.0100	+2.300%	1	356	-97.835%
2025-09-15	11.7100	11.7400	11.7100	11.7400	-2.085%	8	356	-97.785%
2025-09-12	12.1600	12.1600	11.9900	11.9900	-2.915%	3	353	-97.832%
2025-09-11	12.3500	12.3500	12.3500	12.3500	+0.325%	2	354	-97.895%
2025-09-10	12.3100	12.3100	12.3100	12.3100	-8.271%	1	354	-97.888%
2025-09-05	13.4200	13.4200	13.4200	13.4200	+2.365%	1	355	-98.063%
2025-09-04	13.6500	13.6500	13.1100	13.1100	-4.793%	15	354	-98.017%
2025-09-03	13.7700	13.7700	13.7700	13.7700	-10.816%	5	352	-98.112%
2025-09-02	15.4400	15.4400	15.4400	15.4400	+9.504%	1	357	-98.316%
2025-08-29	14.1000	14.1000	14.1000	14.1000	+10.849%	5	352	-98.156%
2025-08-28	12.7200	12.7200	12.7200	12.7200	-7.289%	1	352	-97.956%
2025-08-26	13.7200	13.7200	13.7200	13.7200	-8.472%	53	319	-98.105%
2025-08-20	14.9900	14.9900	14.9900	14.9900	+11.202%	1	319	-98.266%
2025-08-18	13.4800	13.4800	13.4800	13.4800	+1.736%	2	318	-98.071%
2025-08-15	13.2500	13.2500	13.2500	13.2500	+1.688%	2	318	-98.038%
2025-08-13	13.0300	13.0300	13.0300	13.0300	-26.592%	19	318	-98.005%
2025-08-01	17.7500	17.7500	17.7500	17.7500	+13.782%	1	300	-98.535%
2025-07-21	15.6000	15.6000	15.6000	15.6000	-4.587%	1	299	-98.333%
2025-07-17	16.3500	16.3500	16.3500	16.3500	-13.263%	1	299	-98.410%
2025-07-02	18.8500	18.8500	18.8500	18.8500	-0.265%	1	299	-98.621%
2025-07-01	18.9000	18.9000	18.9000	18.9000	+4.075%	3	299	-98.624%
2025-06-30	18.1600	18.1600	18.1600	18.1600	-7.864%	10	296	-98.568%
2025-06-26	19.7100	19.7100	19.7100	19.7100	-3.666%	1	286	-98.681%
2025-06-24	20.4600	20.4600	20.4600	20.4600	-21.034%	1	287	-98.729%
2025-05-30	25.7400	25.9700	25.6000	25.9100	-6.799%	132	286	-98.997%
2025-05-22	27.8000	27.8000	27.8000	27.8000	-20.617%	3	233	-99.065%
2025-05-08	35.0200	35.0200	35.0200	35.0200	-5.095%	1	233	-99.258%
2025-05-05	35.9500	36.9000	35.9500	36.9000	+2.929%	11	233	-99.295%
2025-05-02	36.1800	36.1800	35.3800	35.8500	-4.425%	24	223	-99.275%
2025-05-01	37.5100	37.5100	37.5100	37.5100	-13.571%	2	218	-99.307%
2025-04-24	45.0800	45.0800	43.4000	43.4000	-30.146%	74	216	-99.401%
2025-04-21	62.1300	62.1300	62.1300	62.1300	-2.403%	1	142	-99.582%
2025-04-08	63.6600	63.6600	63.6600	63.6600	-0.531%	1	141	-99.592%
2025-04-07	75.6000	80.2900	64.0000	64.0000	-1.810%	17	141	-99.594%
2025-04-04	61.0000	65.1800	57.2200	65.1800	+43.347%	148	142	-99.601%
2025-04-03	44.6600	45.4700	44.6600	45.4700	+14.074%	2	76	-99.428%
2025-04-01	41.2400	41.2400	37.5000	39.8600	-3.064%	5	76	-99.348%
2025-03-31	43.4100	43.4100	41.1200	41.1200	+13.874%	12	73	-99.368%
2025-03-28	36.1400	36.1400	36.1100	36.1100	+19.649%	4	82	-99.280%
2025-03-25	30.1800	30.1800	30.1800	30.1800	-16.630%	1	81	-99.139%
2025-03-21	36.2000	36.2000	36.2000	36.2000	+1.033%	2	80	-99.282%
2025-03-19	35.8300	35.8300	35.8300	35.8300	-5.337%	1	80	-99.274%
2025-03-12	37.8500	37.8500	37.8500	37.8500	-12.344%	1	79	-99.313%
2025-03-10	39.0000	43.1800	39.0000	43.1800	+63.437%	12	80	-99.398%
2024-12-30	26.5700	27.2000	26.4200	26.4200	+6.232%	24	68	-99.016%
2024-12-17	24.8700	24.8700	24.8700	24.8700	+3.367%	3	46	-98.955%
2024-12-06	24.3700	24.3700	24.0300	24.0600	0.000%	86	43	-98.919%