Dark

QQQ20260918P485
QQQ Sep 18 2026 485.00 Put (QQQ260918P00485000)
option OPRA

EOD

Aug 6, 2026

0.3400+17.241%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3400	0.3400	0.3400	0.3400	+17.241%	1	1,405	0.000%
2026-08-05	0.3100	0.3100	0.2900	0.2900	-21.622%	3	1,404	+17.241%
2026-08-04	0.3400	0.3700	0.3100	0.3700	-17.778%	24	1,404	-8.108%
2026-08-03	0.5100	0.6100	0.4500	0.4500	-30.769%	45	1,395	-24.444%
2026-07-31	0.7400	0.7700	0.6200	0.6500	-9.722%	71	1,363	-47.692%
2026-07-30	0.8800	0.8900	0.7200	0.7200	-38.462%	158	1,341	-52.778%
2026-07-29	0.9000	1.1800	0.9000	1.1700	+20.619%	163	1,335	-70.940%
2026-07-28	1.0500	1.1300	0.9200	0.9700	-12.613%	18	1,220	-64.948%
2026-07-24	1.0800	1.1300	1.0800	1.1100	-1.770%	49	1,209	-69.369%
2026-07-23	1.0900	1.1700	1.0900	1.1300	+43.038%	18	1,208	-69.912%
2026-07-22	0.8100	0.8100	0.7900	0.7900	-5.952%	30	1,210	-56.962%
2026-07-21	0.8300	0.8400	0.8300	0.8400	-16.832%	10	1,213	-59.524%
2026-07-20	1.0200	1.0300	1.0100	1.0100	-9.821%	5	1,209	-66.337%
2026-07-17	1.2400	1.2400	1.1000	1.1200	+21.739%	30	1,207	-69.643%
2026-07-16	0.9200	0.9200	0.9200	0.9200	+15.000%	21	1,222	-63.043%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-5.882%	5	1,222	-57.500%
2026-07-14	0.8100	0.8500	0.8100	0.8500	-7.609%	34	1,221	-60.000%
2026-07-13	0.8500	0.9200	0.8500	0.9200	+1.099%	12	1,210	-63.043%
2026-07-10	0.9100	0.9100	0.9100	0.9100	-8.081%	10	1,198	-62.637%
2026-07-09	0.9900	0.9900	0.9900	0.9900	-28.777%	1	1,193	-65.657%
2026-07-08	1.3900	1.3900	1.3900	1.3900	+19.828%	1	1,193	-75.540%
2026-07-07	1.1600	1.1600	1.1600	1.1600	+7.407%	1	1,193	-70.690%
2026-07-06	1.0800	1.0800	1.0800	1.0800	-27.517%	1	1,194	-68.519%
2026-07-02	1.3900	1.5200	1.3900	1.4900	+23.140%	22	1,190	-77.181%
2026-07-01	1.2100	1.2100	1.2100	1.2100	-3.200%	1	1,190	-71.901%
2026-06-30	1.2700	1.2700	1.2500	1.2500	-13.194%	6	1,189	-72.800%
2026-06-29	1.4100	1.4400	1.4100	1.4400	-26.531%	3	1,191	-76.389%
2026-06-26	2.1700	2.1700	1.9600	1.9600	+12.000%	3	1,192	-82.653%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-18.605%	2	1,190	-80.571%
2026-06-23	2.1500	2.1500	2.1500	2.1500	+32.716%	1	1,190	-84.186%
2026-06-22	1.5700	1.6200	1.5700	1.6200	+3.846%	6	1,189	-79.012%
2026-06-18	1.6200	1.6200	1.5600	1.5600	-7.692%	3	1,186	-78.205%
2026-06-17	1.6900	1.6900	1.6900	1.6900	+6.962%	1	1,186	-79.882%
2026-06-16	1.5100	1.7000	1.4900	1.5800	+8.219%	41	1,186	-78.481%
2026-06-15	1.5000	1.5000	1.4300	1.4600	-26.263%	23	1,150	-76.712%
2026-06-12	2.0300	2.0600	1.9800	1.9800	-33.557%	90	1,150	-82.828%
2026-06-10	3.0400	3.0400	2.9800	2.9800	+21.633%	2	1,150	-88.591%
2026-06-09	3.0000	3.1500	2.4500	2.4500	+21.891%	12	1,152	-86.122%
2026-06-08	2.0100	2.0100	2.0100	2.0100	-23.282%	1	1,151	-83.085%
2026-06-05	2.4000	2.6200	2.4000	2.6200	+67.949%	15	1,150	-87.023%
2026-06-02	1.5700	1.6200	1.5500	1.5600	-3.106%	83	1,164	-78.205%
2026-06-01	1.6300	1.7000	1.5700	1.6100	+1.258%	29	1,166	-78.882%
2026-05-29	1.6500	1.6900	1.5900	1.5900	-5.357%	13	1,167	-78.616%
2026-05-28	1.8000	1.8000	1.6400	1.6800	-10.160%	8	1,166	-79.762%
2026-05-27	1.8400	1.8700	1.8400	1.8700	+1.630%	37	1,165	-81.818%
2026-05-26	1.8700	1.8700	1.8400	1.8400	-8.000%	6	1,165	-81.522%
2026-05-22	2.0100	2.0100	1.9800	2.0000	-11.894%	7	1,164	-83.000%
2026-05-21	2.3100	2.3100	2.2700	2.2700	-1.304%	2	1,160	-85.022%
2026-05-20	2.4800	2.5300	2.3000	2.3000	-11.538%	4	1,160	-85.217%
2026-05-19	2.6000	2.6000	2.6000	2.6000	+9.244%	1	1,157	-86.923%
2026-05-14	2.3800	2.3800	2.3800	2.3800	-4.800%	1	1,157	-85.714%
2026-05-13	2.5000	2.5000	2.5000	2.5000	-6.716%	1	1,156	-86.400%
2026-05-12	2.6800	2.6800	2.6800	2.6800	+3.077%	1	1,156	-87.313%
2026-05-08	2.6000	2.6000	2.6000	2.6000	-8.772%	1	1,156	-86.923%
2026-05-07	2.8000	2.8500	2.8000	2.8500	-2.730%	21	1,157	-88.070%
2026-05-06	2.9200	2.9300	2.9200	2.9300	-8.438%	24	1,157	-88.396%
2026-05-05	3.2000	3.2000	3.2000	3.2000	-9.091%	1	1,157	-89.375%
2026-04-30	3.5200	3.5200	3.5200	3.5200	-9.744%	2	1,158	-90.341%
2026-04-29	3.9000	3.9000	3.9000	3.9000	-4.645%	1	1,160	-91.282%
2026-04-28	4.0900	4.0900	4.0900	4.0900	+1.238%	4	1,160	-91.687%
2026-04-27	4.0300	4.0400	4.0300	4.0400	-3.810%	4	1,164	-91.584%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-9.287%	1	1,161	-91.905%
2026-04-23	4.6300	4.6300	4.6300	4.6300	+2.889%	1	1,161	-92.657%
2026-04-22	4.5900	4.5900	4.5000	4.5000	-9.457%	2	1,160	-92.444%
2026-04-21	4.8300	4.9700	4.8300	4.9700	+3.975%	450	854	-93.159%
2026-04-20	4.7800	4.7800	4.7800	4.7800	+4.139%	225	854	-92.887%
2026-04-17	4.5900	4.5900	4.5900	4.5900	-9.823%	125	629	-92.593%
2026-04-16	5.0900	5.0900	5.0900	5.0900	-3.232%	1	678	-93.320%
2026-04-15	5.2500	5.2800	5.2500	5.2600	-1.682%	14	677	-93.536%
2026-04-14	5.4400	5.4400	5.2900	5.3500	-21.324%	12	672	-93.645%
2026-04-13	6.8300	6.8300	6.8000	6.8000	-6.593%	3	669	-95.000%
2026-04-09	7.3300	7.3300	7.2800	7.2800	-8.886%	5	672	-95.330%
2026-04-08	7.2600	8.2500	7.2600	7.9900	-28.083%	16	671	-95.745%
2026-04-07	10.6700	11.2900	10.6700	11.1100	+8.496%	10	671	-96.940%
2026-04-06	10.2400	10.2400	10.2400	10.2400	-22.365%	5	668	-96.680%
2026-04-02	13.2300	13.2300	13.1300	13.1900	+20.237%	93	679	-97.422%
2026-04-01	11.2800	11.2800	10.4600	10.9700	-34.819%	14	679	-96.901%
2026-03-30	15.9000	17.1000	15.9000	16.8300	+4.729%	5	673	-97.980%
2026-03-27	15.5700	16.0700	15.0700	16.0700	+30.438%	38	669	-97.884%
2026-03-26	12.3900	12.3900	12.3200	12.3200	+6.667%	190	637	-97.240%
2026-03-25	11.5500	11.5500	11.5500	11.5500	-5.637%	1	728	-97.056%
2026-03-24	11.9200	12.6700	11.9200	12.2400	+8.703%	130	727	-97.222%
2026-03-23	10.5500	11.9200	10.5500	11.2600	-9.776%	45	668	-96.980%
2026-03-20	12.7400	12.7700	12.2700	12.4800	+2.463%	12	665	-97.276%
2026-03-19	12.3700	12.3700	12.1800	12.1800	+11.641%	27	665	-97.209%
2026-03-18	10.6800	10.9100	10.6700	10.9100	+6.025%	31	665	-96.884%
2026-03-16	10.6200	10.6200	10.2900	10.2900	-1.058%	14	637	-96.696%
2026-03-11	10.4000	10.4000	10.4000	10.4000	-10.267%	1	637	-96.731%
2026-03-09	11.7800	11.9000	11.5900	11.5900	-3.336%	5	638	-97.066%
2026-03-06	11.2500	11.9900	10.8700	11.9900	+19.661%	4	643	-97.164%
2026-03-05	10.6100	10.7900	10.0200	10.0200	+8.559%	125	639	-96.607%
2026-03-04	10.3300	10.3300	9.2300	9.2300	-19.739%	2	552	-96.316%
2026-03-03	12.4500	12.7000	11.5000	11.5000	+14.428%	5	552	-97.043%
2026-02-27	10.0500	10.0500	10.0500	10.0500	+11.050%	1	552	-96.617%
2026-02-25	9.0500	9.0500	9.0500	9.0500	-9.409%	3	549	-96.243%
2026-02-24	10.3300	10.3300	9.8100	9.9900	-9.919%	21	549	-96.597%
2026-02-23	11.0900	11.0900	11.0900	11.0900	+3.548%	1	538	-96.934%
2026-02-19	10.7100	10.7100	10.7100	10.7100	+13.453%	1	538	-96.825%
2026-02-18	9.4400	9.4400	9.4400	9.4400	-15.032%	1	538	-96.398%
2026-02-17	11.2400	11.3600	11.1100	11.1100	-0.804%	3	538	-96.940%
2026-02-13	11.2000	11.2000	11.2000	11.2000	+12.224%	1	537	-96.964%
2026-02-12	9.9900	9.9900	9.9800	9.9800	+11.260%	116	537	-96.593%
2026-02-11	8.9700	8.9700	8.9700	8.9700	+1.356%	7	469	-96.210%
2026-02-10	9.1700	9.1700	8.8500	8.8500	-2.210%	3	469	-96.158%
2026-02-09	9.1800	9.1800	9.0500	9.0500	-9.137%	7	468	-96.243%
2026-02-06	9.9600	9.9600	9.9600	9.9600	-13.542%	10	468	-96.586%
2026-02-05	12.2200	12.2200	11.5200	11.5200	+8.782%	3	458	-97.049%
2026-02-04	10.6500	11.4900	10.5900	10.5900	+2.816%	124	458	-96.789%
2026-02-03	9.3400	10.3000	9.3400	10.3000	+19.628%	6	377	-96.699%
2026-01-29	8.6100	8.6100	8.6100	8.6100	+6.957%	10	372	-96.051%
2026-01-28	8.0500	8.0500	8.0500	8.0500	+1.899%	2	362	-95.776%
2026-01-26	7.9000	7.9000	7.9000	7.9000	-4.474%	1	362	-95.696%
2026-01-23	8.2700	8.2700	8.2700	8.2700	-2.246%	1	361	-95.889%
2026-01-22	8.4800	8.4800	8.4600	8.4600	-9.808%	17	360	-95.981%
2026-01-21	9.7500	9.7500	9.3700	9.3800	+9.070%	100	367	-96.375%
2026-01-16	8.6000	8.6000	8.6000	8.6000	+7.905%	1	353	-96.047%
2026-01-13	7.9700	7.9700	7.9700	7.9700	-13.370%	1	353	-95.734%
2026-01-08	9.2000	9.2000	9.2000	9.2000	+9.785%	2	352	-96.304%
2026-01-07	8.3800	8.3800	8.3800	8.3800	-10.470%	16	351	-95.943%
2025-12-31	9.3600	9.3600	9.3600	9.3600	+4.698%	1	334	-96.368%
2025-12-24	8.9400	8.9400	8.9400	8.9400	-5.696%	2	334	-96.197%
2025-12-22	9.4800	9.4800	9.4800	9.4800	-12.384%	1	334	-96.414%
2025-12-17	10.8700	10.8700	10.8200	10.8200	-1.187%	2	334	-96.858%
2025-12-12	11.1200	11.1200	10.9500	10.9500	-1.970%	21	334	-96.895%
2025-12-02	11.1700	11.1700	11.1700	11.1700	-23.177%	1	333	-96.956%
2025-11-25	14.5400	14.5400	14.5400	14.5400	+2.035%	1	334	-97.662%
2025-11-24	14.2500	14.2500	14.2500	14.2500	+5.011%	2	334	-97.614%
2025-11-13	13.5700	13.5700	13.5700	13.5700	+8.560%	9	334	-97.494%
2025-11-11	12.7800	12.7800	12.5000	12.5000	-2.344%	10	343	-97.280%
2025-11-04	12.8000	12.8000	12.8000	12.8000	+11.015%	2	333	-97.344%
2025-10-30	11.5300	11.5300	11.5300	11.5300	+2.946%	1	331	-97.051%
2025-10-28	11.2000	11.2000	11.2000	11.2000	-0.885%	1	332	-96.964%
2025-10-27	11.3000	11.3000	11.3000	11.3000	-20.254%	1	332	-96.991%
2025-10-22	13.9500	14.7700	13.9400	14.1700	-3.342%	24	332	-97.601%
2025-10-16	14.6600	14.6600	14.6600	14.6600	-13.459%	14	313	-97.681%
2025-10-14	16.9400	16.9400	16.9400	16.9400	+15.317%	2	313	-97.993%
2025-10-13	15.4000	15.4000	14.6900	14.6900	+6.142%	3	315	-97.686%
2025-10-09	13.8400	13.8400	13.8400	13.8400	+4.611%	1	313	-97.543%
2025-10-08	13.4100	13.4100	13.2300	13.2300	+0.151%	3	314	-97.430%
2025-10-07	13.2100	13.2100	13.2100	13.2100	-2.003%	1	315	-97.426%
2025-10-03	13.3000	13.4800	13.3000	13.4800	-5.004%	2	315	-97.478%
2025-10-01	14.1900	14.1900	14.1900	14.1900	+2.160%	5	313	-97.604%
2025-09-29	13.8100	13.8900	13.8100	13.8900	-0.501%	2	311	-97.552%
2025-09-23	13.9600	13.9600	13.9600	13.9600	+1.159%	20	311	-97.564%
2025-09-22	13.8000	13.8000	13.8000	13.8000	-0.433%	22	311	-97.536%
2025-09-19	14.2000	14.2000	13.8600	13.8600	-1.000%	2	311	-97.547%
2025-09-18	13.6900	14.0700	13.6900	14.0000	-5.597%	43	310	-97.571%
2025-09-17	14.7000	14.8300	14.6900	14.8300	-4.323%	62	271	-97.707%
2025-09-08	15.3000	15.5000	15.3000	15.5000	-4.203%	9	241	-97.806%
2025-09-05	16.1800	16.1800	16.1800	16.1800	+2.992%	1	249	-97.899%
2025-08-28	15.7100	15.7100	15.7100	15.7100	-14.200%	6	248	-97.836%
2025-08-22	18.3100	18.3100	18.3100	18.3100	-3.377%	5	242	-98.143%
2025-08-21	18.2100	18.9500	18.2100	18.9500	+4.986%	53	238	-98.206%
2025-08-20	19.2800	19.2800	18.0500	18.0500	+13.880%	53	240	-98.116%
2025-08-14	15.8500	15.8500	15.8500	15.8500	-6.820%	4	190	-97.855%
2025-07-31	17.0100	17.0100	17.0100	17.0100	-7.353%	1	186	-98.001%
2025-07-30	18.3600	18.3600	18.3600	18.3600	-14.882%	11	185	-98.148%
2025-07-14	21.5700	21.5700	21.5700	21.5700	-4.261%	1	174	-98.424%
2025-07-02	22.3600	22.5300	22.3600	22.5300	-9.554%	10	173	-98.491%
2025-06-25	24.9100	24.9100	24.9100	24.9100	-8.955%	36	174	-98.635%
2025-06-12	27.3600	27.3600	27.3600	27.3600	-1.299%	1	174	-98.757%
2025-06-05	27.7200	27.7200	27.7200	27.7200	-11.324%	1	173	-98.773%
2025-05-30	31.2000	31.5500	31.2000	31.2600	+1.957%	42	173	-98.912%
2025-05-29	30.6600	30.6600	30.6600	30.6600	-1.857%	1	152	-98.891%
2025-05-19	31.2400	31.2400	31.2400	31.2400	+0.482%	1	151	-98.912%
2025-05-16	31.0900	31.0900	31.0900	31.0900	-1.427%	2	151	-98.906%
2025-05-14	31.5400	31.5400	31.5400	31.5400	-14.340%	1	150	-98.922%
2025-05-12	36.8200	36.8200	36.8200	36.8200	-12.996%	2	150	-99.077%
2025-05-08	42.3200	42.3200	42.3200	42.3200	-2.556%	5	150	-99.197%
2025-05-05	44.2100	44.2100	43.4300	43.4300	-0.436%	38	150	-99.217%
2025-05-02	44.1600	44.1600	43.6200	43.6200	-3.131%	4	155	-99.221%
2025-05-01	45.0300	45.0300	45.0300	45.0300	-6.538%	15	155	-99.245%
2025-04-29	48.1800	48.1800	48.1800	48.1800	-3.117%	1	140	-99.294%
2025-04-25	49.2600	49.7300	49.0000	49.7300	-32.193%	42	140	-99.316%
2025-04-21	73.3400	73.3400	73.3400	73.3400	+32.430%	4	160	-99.536%
2025-04-15	55.2700	55.3800	55.2700	55.3800	-1.389%	2	160	-99.386%
2025-04-14	56.1600	56.1600	56.1600	56.1600	-9.346%	4	159	-99.395%
2025-04-11	61.9500	61.9500	61.9500	61.9500	-18.850%	2	159	-99.451%
2025-04-04	68.6200	76.3400	68.4700	76.3400	+36.200%	14	159	-99.555%
2025-04-03	53.0700	56.0500	53.0700	56.0500	+20.538%	5	157	-99.393%
2025-03-18	46.5000	46.5000	46.5000	46.5000	-3.186%	1	155	-99.269%
2025-03-12	48.0500	48.0500	48.0300	48.0300	+24.430%	2	154	-99.292%
2025-03-06	40.5900	40.5900	38.6000	38.6000	-4.076%	2	153	-99.119%
2025-03-05	40.2400	40.2400	40.2400	40.2400	-0.396%	10	153	-99.155%
2025-03-04	40.4000	40.4000	40.4000	40.4000	+14.577%	1	143	-99.158%
2025-02-27	34.3800	35.2600	34.3800	35.2600	+7.598%	4	143	-99.036%
2025-02-25	32.7700	32.7700	32.7700	32.7700	+6.708%	1	142	-98.962%
2025-02-24	30.7100	30.7100	30.7100	30.7100	+12.904%	1	141	-98.893%
2025-02-20	27.2000	27.2000	27.2000	27.2000	+5.631%	41	166	-98.750%
2025-02-19	26.1000	26.1000	25.7500	25.7500	-0.962%	4	166	-98.680%
2025-02-18	26.2000	26.4500	26.0000	26.0000	-1.291%	9	163	-98.692%
2025-02-14	26.8000	26.8000	26.3400	26.3400	-1.570%	56	147	-98.709%
2025-02-13	28.0000	28.0000	26.7600	26.7600	-10.830%	68	147	-98.729%
2025-02-12	30.0100	30.0100	30.0100	30.0100	+6.607%	1	104	-98.867%
2025-01-23	28.1500	28.1500	28.1500	28.1500	-15.845%	1	104	-98.792%
2024-12-31	33.4500	33.4500	33.4500	33.4500	+13.428%	45	58	-98.984%
2024-12-17	30.0700	30.0700	29.4900	29.4900	+0.959%	21	58	-98.847%
2024-12-06	29.3800	29.4100	29.1800	29.2100	-33.417%	72	37	-98.836%
2024-11-04	43.8700	43.8700	43.8700	43.8700	0.000%	1	1	-99.225%