Dark

QQQ20260918P495
QQQ Sep 18 2026 495.00 Put (QQQ260918P00495000)
option OPRA

EOD

Aug 6, 2026

0.3400-2.857%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3700	0.3700	0.3400	0.3400	-2.857%	2	1,407	0.000%
2026-08-05	0.3500	0.3700	0.3500	0.3500	-7.895%	3	1,407	-2.857%
2026-08-04	0.4300	0.4300	0.3800	0.3800	-35.593%	66	1,408	-10.526%
2026-08-03	0.6400	0.6400	0.5900	0.5900	-18.056%	6	1,406	-42.373%
2026-07-31	0.7200	0.7200	0.7200	0.7200	-20.879%	2	1,406	-52.778%
2026-07-30	1.0300	1.0300	0.9100	0.9100	-31.579%	45	1,406	-62.637%
2026-07-29	1.1000	1.3300	1.0900	1.3300	+23.148%	10	1,375	-74.436%
2026-07-28	1.2300	1.2300	1.0800	1.0800	-3.571%	4	1,368	-68.519%
2026-07-27	0.9600	1.1200	0.9600	1.1200	-11.111%	5	1,365	-69.643%
2026-07-24	1.2600	1.2600	1.2600	1.2600	-1.563%	10	1,364	-73.016%
2026-07-23	1.1100	1.2800	1.1100	1.2800	+42.222%	3	1,374	-73.438%
2026-07-22	0.9900	0.9900	0.9000	0.9000	-4.255%	103	1,375	-62.222%
2026-07-21	0.9500	1.0200	0.9400	0.9400	-21.667%	11	1,336	-63.830%
2026-07-20	1.1800	1.2000	1.1400	1.2000	-5.512%	7	1,332	-71.667%
2026-07-17	1.4800	1.5300	1.2700	1.2700	+13.393%	30	1,329	-73.228%
2026-07-16	1.0200	1.1200	1.0200	1.1200	+13.131%	16	1,321	-69.643%
2026-07-15	0.9900	0.9900	0.9900	0.9900	-7.477%	1	1,315	-65.657%
2026-07-13	0.9500	1.0700	0.9500	1.0700	+5.941%	9	1,314	-68.224%
2026-07-10	1.0100	1.0100	1.0100	1.0100	-15.126%	5	1,312	-66.337%
2026-07-09	1.1900	1.1900	1.1900	1.1900	-20.134%	1	1,307	-71.429%
2026-07-08	1.6000	1.6000	1.4900	1.4900	+2.759%	4	1,307	-77.181%
2026-07-07	1.3200	1.4500	1.3200	1.4500	+26.087%	2	1,315	-76.552%
2026-07-06	1.2100	1.2100	1.0900	1.1500	-32.749%	5	1,315	-70.435%
2026-07-02	1.4700	1.7100	1.4700	1.7100	+25.735%	24	1,325	-80.117%
2026-07-01	1.3600	1.3600	1.3600	1.3600	0.000%	1	1,325	-75.000%
2026-06-30	1.4200	1.4500	1.3600	1.3600	-16.049%	17	1,325	-75.000%
2026-06-29	1.6900	1.6900	1.6200	1.6200	-24.299%	32	1,309	-79.012%
2026-06-26	2.1400	2.1400	2.1400	2.1400	+7.538%	7	1,310	-84.112%
2026-06-25	2.1600	2.1600	1.9900	1.9900	-18.776%	3	1,314	-82.915%
2026-06-24	2.5500	2.5500	2.4500	2.4500	+6.522%	20	1,315	-86.122%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+27.072%	10	1,316	-85.217%
2026-06-22	1.5900	1.8100	1.5900	1.8100	0.000%	11	1,306	-81.215%
2026-06-18	1.8100	1.8100	1.8100	1.8100	-11.707%	2	1,335	-81.215%
2026-06-17	2.0000	2.1600	1.8000	2.0500	+24.242%	134	1,335	-83.415%
2026-06-16	1.6500	1.6500	1.6500	1.6500	-26.009%	10	1,335	-79.394%
2026-06-12	2.4000	2.4000	2.2000	2.2300	-26.159%	43	1,383	-84.753%
2026-06-11	3.0400	3.0400	3.0200	3.0200	-2.894%	6	1,383	-88.742%
2026-06-10	3.1100	3.1100	3.1100	3.1100	+42.661%	1	1,377	-89.068%
2026-06-08	2.2000	2.2000	2.1800	2.1800	-0.457%	10	1,377	-84.404%
2026-06-05	2.1500	2.1900	2.1500	2.1900	+23.729%	2	1,376	-84.475%
2026-06-04	1.7700	1.7700	1.7700	1.7700	-2.747%	1	1,376	-80.791%
2026-06-03	1.7900	1.8200	1.7900	1.8200	+2.825%	4	1,376	-81.319%
2026-06-02	1.7800	1.7800	1.7100	1.7700	+1.143%	58	1,377	-80.791%
2026-06-01	1.8200	1.8300	1.7200	1.7500	-1.685%	25	1,368	-80.571%
2026-05-29	1.8800	1.8800	1.7800	1.7800	-2.732%	8	1,371	-80.899%
2026-05-28	1.9400	1.9400	1.8300	1.8300	-12.857%	17	1,370	-81.421%
2026-05-27	2.1000	2.1000	2.1000	2.1000	+1.942%	1	1,373	-83.810%
2026-05-26	2.0400	2.0800	2.0200	2.0600	-7.207%	72	1,374	-83.495%
2026-05-22	2.2400	2.2400	2.1700	2.2200	-11.554%	3	1,374	-84.685%
2026-05-21	2.5100	2.5100	2.5100	2.5100	-4.924%	1	1,376	-86.454%
2026-05-20	2.6400	2.6400	2.6400	2.6400	-13.443%	64	1,376	-87.121%
2026-05-15	3.0500	3.0500	3.0300	3.0500	+14.232%	10	1,311	-88.852%
2026-05-14	2.6700	2.6700	2.6300	2.6700	-11.000%	23	1,301	-87.266%
2026-05-12	2.8900	3.0000	2.8900	3.0000	+7.914%	86	1,319	-88.667%
2026-05-11	2.7700	2.7800	2.7400	2.7800	-9.150%	146	1,319	-87.770%
2026-05-07	3.0600	3.0600	3.0600	3.0600	-5.263%	5	1,257	-88.889%
2026-05-06	3.2400	3.2400	3.2300	3.2300	-8.499%	2	1,262	-89.474%
2026-05-05	3.5200	3.5900	3.5200	3.5300	-7.349%	10	1,262	-90.368%
2026-05-04	3.8100	3.8100	3.8100	3.8100	+2.973%	1	1,261	-91.076%
2026-05-01	3.7000	3.7000	3.7000	3.7000	-7.500%	5	1,266	-90.811%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-13.043%	1	1,266	-91.500%
2026-04-29	4.6000	4.6000	4.6000	4.6000	+1.099%	3	1,267	-92.609%
2026-04-27	4.5500	4.5500	4.5500	4.5500	-3.397%	1	1,264	-92.527%
2026-04-24	4.7100	4.7100	4.7000	4.7100	-9.943%	21	1,264	-92.781%
2026-04-22	5.2300	5.2300	5.2300	5.2300	-8.885%	1	1,269	-93.499%
2026-04-21	5.7600	5.7600	5.3900	5.7400	+10.173%	223	1,269	-94.077%
2026-04-20	5.1900	5.2100	5.1900	5.2100	+1.362%	3	1,064	-93.474%
2026-04-17	5.0000	5.1400	4.9800	5.1400	-7.720%	15	1,063	-93.385%
2026-04-16	5.7200	5.7200	5.5700	5.5700	-3.633%	66	1,067	-93.896%
2026-04-15	5.8700	5.8700	5.7800	5.7800	-4.778%	54	1,124	-94.118%
2026-04-14	6.2500	6.2500	6.0300	6.0700	-13.901%	13	1,169	-94.399%
2026-04-13	7.5900	7.5900	7.0500	7.0500	-9.032%	111	1,169	-95.177%
2026-04-10	7.7500	7.7500	7.7500	7.7500	-3.246%	1	1,094	-95.613%
2026-04-09	8.9200	8.9200	7.9600	8.0100	-9.492%	4	1,094	-95.755%
2026-04-08	8.1800	9.0400	8.1800	8.8500	-32.028%	52	1,093	-96.158%
2026-04-07	13.0200	13.0200	13.0200	13.0200	+11.856%	1	1,125	-97.389%
2026-04-06	11.5300	11.7700	11.5300	11.6400	-21.616%	7	1,125	-97.079%
2026-04-02	14.8500	14.8500	14.8500	14.8500	+17.577%	2	1,133	-97.710%
2026-04-01	12.7300	12.7300	11.7800	12.6300	-10.107%	10	1,133	-97.308%
2026-03-31	15.9800	15.9800	14.0000	14.0500	-25.464%	117	1,133	-97.580%
2026-03-30	16.9500	19.3800	16.9500	18.8500	+4.664%	39	1,092	-98.196%
2026-03-27	17.2500	18.0100	16.3500	18.0100	+15.449%	19	1,112	-98.112%
2026-03-26	13.6200	15.6000	13.6200	15.6000	+18.631%	43	1,119	-97.821%
2026-03-25	12.8900	13.1700	12.8300	13.1500	-3.024%	551	1,123	-97.414%
2026-03-24	14.1100	14.1100	13.5600	13.5600	+4.954%	6	636	-97.493%
2026-03-23	12.7500	13.3200	11.8600	12.9200	-12.938%	130	634	-97.368%
2026-03-20	14.2200	14.8400	14.0600	14.8400	+16.850%	13	520	-97.709%
2026-03-19	13.9000	13.9000	12.7000	12.7000	+4.959%	50	519	-97.323%
2026-03-18	11.9100	12.1000	11.9100	12.1000	+2.979%	12	512	-97.190%
2026-03-16	11.6000	11.7800	11.6000	11.7500	-14.978%	89	501	-97.106%
2026-03-13	13.8200	13.8200	13.8200	13.8200	+11.004%	10	475	-97.540%
2026-03-12	12.4700	12.5100	12.4500	12.4500	+13.907%	47	469	-97.269%
2026-03-10	11.2300	11.2300	10.8600	10.9300	-21.026%	4	449	-96.889%
2026-03-06	13.0700	13.8400	13.0700	13.8400	+18.493%	7	449	-97.543%
2026-03-05	10.4800	11.6800	10.4800	11.6800	+14.063%	8	455	-97.089%
2026-03-04	10.2400	10.2400	10.2400	10.2400	-25.904%	1	462	-96.680%
2026-03-03	13.8200	13.8200	13.8200	13.8200	+24.955%	1	461	-97.540%
2026-03-02	11.0600	11.0600	11.0600	11.0600	+2.788%	1	461	-96.926%
2026-02-26	10.7000	10.8300	10.5900	10.7600	-2.093%	15	460	-96.840%
2026-02-24	10.9900	10.9900	10.9900	10.9900	-11.442%	1	458	-96.906%
2026-02-17	12.6800	12.6800	12.4100	12.4100	-0.720%	2	458	-97.260%
2026-02-12	12.5000	12.5000	12.5000	12.5000	+22.309%	1	457	-97.280%
2026-02-11	10.2200	10.2200	10.2200	10.2200	+2.817%	1	457	-96.673%
2026-02-09	10.7500	10.8000	9.9400	9.9400	-9.800%	52	457	-96.579%
2026-02-06	11.6700	11.6700	11.0200	11.0200	-14.241%	2	443	-96.915%
2026-02-05	13.1400	13.1400	12.4200	12.8500	+2.882%	121	444	-97.354%
2026-02-04	12.3400	12.4900	12.3400	12.4900	+12.523%	2	386	-97.278%
2026-02-03	10.1500	11.1000	10.1400	11.1000	+9.901%	21	387	-96.937%
2026-01-30	10.1000	10.1000	10.1000	10.1000	-3.810%	1	378	-96.634%
2026-01-29	9.5600	10.5000	9.5600	10.5000	+17.318%	11	378	-96.762%
2026-01-28	9.0600	9.0600	8.9500	8.9500	+1.705%	7	378	-96.201%
2026-01-27	8.8000	8.8000	8.8000	8.8000	+0.114%	2	379	-96.136%
2026-01-26	8.8100	8.8100	8.7900	8.7900	-5.585%	3	381	-96.132%
2026-01-23	9.3100	9.3100	9.3100	9.3100	-1.168%	1	383	-96.348%
2026-01-22	9.4200	9.4200	9.4200	9.4200	-6.362%	2	383	-96.391%
2026-01-21	9.8000	10.2000	9.8000	10.0600	-7.452%	4	383	-96.620%
2026-01-20	11.4200	11.4200	10.8700	10.8700	+16.631%	6	383	-96.872%
2026-01-15	9.3200	9.3200	9.3200	9.3200	-3.219%	2	383	-96.352%
2026-01-13	9.7300	9.7300	9.6300	9.6300	-7.493%	11	383	-96.469%
2025-12-31	10.4100	10.4100	10.4100	10.4100	+2.360%	1	392	-96.734%
2025-12-29	10.1700	10.1700	10.1700	10.1700	-2.865%	1	392	-96.657%
2025-12-22	10.4700	10.4700	10.4700	10.4700	-6.014%	2	392	-96.753%
2025-12-19	11.1400	11.1400	11.1400	11.1400	-6.778%	1	392	-96.948%
2025-12-18	11.9500	11.9500	11.9500	11.9500	+1.271%	2	392	-97.155%
2025-12-16	11.8000	11.8000	11.8000	11.8000	-3.987%	1	390	-97.119%
2025-12-15	12.2900	12.2900	12.2900	12.2900	-4.134%	1	390	-97.234%
2025-12-12	12.8200	12.8200	12.8200	12.8200	-5.666%	1	391	-97.348%
2025-11-26	13.5900	13.6400	13.5900	13.5900	-17.984%	3	388	-97.498%
2025-11-14	16.5700	16.5700	16.5700	16.5700	+17.768%	10	388	-97.948%
2025-11-12	14.0700	14.0700	14.0700	14.0700	+1.588%	1	379	-97.584%
2025-11-11	13.8500	13.8500	13.8500	13.8500	-20.812%	1	378	-97.545%
2025-11-07	16.6600	17.4900	16.6600	17.4900	+14.613%	10	377	-98.056%
2025-11-06	15.2600	15.2600	15.2600	15.2600	+19.499%	4	377	-97.772%
2025-11-03	13.1000	13.1000	12.7700	12.7700	+1.189%	22	365	-97.338%
2025-10-27	12.4100	12.6200	12.4100	12.6200	-5.397%	2	366	-97.306%
2025-10-24	13.6400	13.6400	13.2800	13.3400	-8.942%	4	366	-97.451%
2025-10-23	14.7300	14.7300	14.6500	14.6500	-6.688%	2	364	-97.679%
2025-10-22	14.9500	15.7000	14.6000	15.7000	+8.726%	32	364	-97.834%
2025-10-21	14.5300	14.5300	14.4400	14.4400	+0.069%	10	389	-97.645%
2025-10-20	14.9200	14.9200	14.4300	14.4300	-18.475%	4	399	-97.644%
2025-10-17	17.7000	17.7000	17.7000	17.7000	+7.730%	1	401	-98.079%
2025-10-14	16.4300	16.4300	16.4300	16.4300	+10.268%	55	400	-97.931%
2025-10-09	14.9000	14.9000	14.9000	14.9000	-2.487%	1	400	-97.718%
2025-10-07	15.3800	15.3800	15.2800	15.2800	+3.104%	2	398	-97.775%
2025-10-03	14.8200	14.8200	14.8200	14.8200	-4.510%	1	398	-97.706%
2025-09-30	15.7100	15.7100	15.5200	15.5200	+2.375%	4	399	-97.809%
2025-09-29	15.2200	15.3200	15.1000	15.1600	-3.439%	9	398	-97.757%
2025-09-26	15.7000	15.7000	15.7000	15.7000	-1.875%	1	397	-97.834%
2025-09-23	15.4100	16.0000	15.4100	16.0000	+5.541%	2	397	-97.875%
2025-09-18	15.1600	15.1600	15.1600	15.1600	-4.353%	10	396	-97.757%
2025-09-15	15.8500	15.8500	15.8500	15.8500	-2.281%	25	386	-97.855%
2025-09-12	16.1900	16.2200	16.1900	16.2200	-1.098%	40	389	-97.904%
2025-09-11	16.4000	16.4000	16.4000	16.4000	-0.906%	5	369	-97.927%
2025-09-10	16.5500	16.5500	16.5500	16.5500	-2.647%	4	364	-97.946%
2025-09-09	17.3000	17.4000	17.0000	17.0000	-5.187%	7	360	-98.000%
2025-09-05	18.2100	18.2100	17.9300	17.9300	+0.561%	2	354	-98.104%
2025-09-04	17.8300	17.8300	17.8300	17.8300	+3.603%	25	352	-98.093%
2025-08-28	17.1500	17.2100	17.1500	17.2100	-4.970%	9	327	-98.024%
2025-08-27	18.1100	18.1100	18.1100	18.1100	-3.413%	125	326	-98.123%
2025-08-26	18.7500	18.7500	18.7500	18.7500	-2.597%	1	201	-98.187%
2025-08-19	19.2500	19.2500	19.2500	19.2500	+9.437%	10	201	-98.234%
2025-08-14	17.5800	17.6100	17.5800	17.5900	-0.901%	35	191	-98.067%
2025-08-13	17.3000	17.7500	17.3000	17.7500	-4.054%	14	179	-98.085%
2025-08-12	18.5100	18.5100	18.5000	18.5000	-23.427%	8	183	-98.162%
2025-08-01	24.1600	24.1600	24.1600	24.1600	+22.827%	5	175	-98.593%
2025-07-28	19.6700	19.6700	19.6700	19.6700	-4.142%	7	175	-98.271%
2025-07-24	20.7500	20.7500	20.5200	20.5200	-7.692%	13	182	-98.343%
2025-07-17	22.2300	22.2300	22.2300	22.2300	+3.299%	1	175	-98.471%
2025-07-15	21.5200	21.5200	21.5200	21.5200	-5.985%	5	174	-98.420%
2025-07-14	22.8900	22.8900	22.8900	22.8900	-3.254%	1	172	-98.515%
2025-07-08	23.6600	23.6600	23.6600	23.6600	-3.821%	1	173	-98.563%
2025-07-07	24.6000	24.6000	24.6000	24.6000	-2.613%	10	173	-98.618%
2025-06-30	25.2600	25.2600	25.2600	25.2600	-0.473%	5	171	-98.654%
2025-06-27	25.3800	25.3800	25.3800	25.3800	-8.375%	2	171	-98.660%
2025-06-24	27.7000	27.7000	27.7000	27.7000	-10.211%	2	171	-98.773%
2025-06-18	30.8000	30.8500	30.8000	30.8500	-2.250%	64	141	-98.898%
2025-06-17	30.7800	31.5600	30.7800	31.5600	-3.839%	3	141	-98.923%
2025-06-13	32.8200	32.8200	32.8200	32.8200	+7.961%	6	141	-98.964%
2025-06-12	30.4000	30.4000	30.4000	30.4000	+3.896%	4	138	-98.882%
2025-06-11	29.2600	29.2600	29.2600	29.2600	-3.908%	1	134	-98.838%
2025-06-05	30.4500	30.4500	30.4500	30.4500	-11.405%	1	135	-98.883%
2025-05-30	34.4500	34.4500	34.2800	34.3700	-0.722%	18	135	-99.011%
2025-05-16	34.6200	34.6200	34.6200	34.6200	-0.916%	8	126	-99.018%
2025-05-15	34.9400	34.9400	34.9400	34.9400	-41.572%	1	122	-99.027%
2025-04-15	59.8000	59.8000	59.8000	59.8000	-3.471%	3	121	-99.431%
2025-04-14	59.4500	65.0200	59.4500	61.9500	-14.752%	11	121	-99.451%
2025-04-11	72.6700	72.6700	72.6700	72.6700	+29.907%	2	115	-99.532%
2025-03-11	55.9400	55.9400	55.9400	55.9400	+0.993%	1	114	-99.392%
2025-03-10	53.1600	55.3900	53.0600	55.3900	+23.638%	71	113	-99.386%
2025-03-04	47.1900	47.1900	44.8000	44.8000	+34.132%	2	79	-99.241%
2025-02-24	33.3800	33.4000	33.3800	33.4000	+10.013%	2	77	-98.982%
2025-02-21	30.3600	30.3600	30.3600	30.3600	-12.431%	2	78	-98.880%
2025-02-03	34.6700	34.6700	34.6700	34.6700	+3.277%	4	78	-99.019%
2025-01-17	33.4600	33.5700	33.4600	33.5700	-2.696%	8	70	-98.987%
2025-01-16	34.5000	34.5000	34.5000	34.5000	-1.989%	18	70	-99.014%
2025-01-15	35.8000	35.8000	35.2000	35.2000	-4.865%	18	71	-99.034%
2024-12-31	37.0000	37.0000	37.0000	37.0000	+14.233%	1	54	-99.081%
2024-12-17	32.6400	32.6800	32.3900	32.3900	+0.653%	13	54	-98.950%
2024-12-12	32.1800	32.1800	32.1800	32.1800	-1.288%	1	42	-98.943%
2024-12-06	32.2700	32.6300	32.1100	32.6000	-18.744%	104	42	-98.957%
2024-11-21	40.1200	40.1200	40.1200	40.1200	+1.313%	1	5	-99.153%
2024-11-20	41.1000	41.1000	39.6000	39.6000	-1.394%	3	5	-99.141%
2024-11-18	40.1600	40.1600	40.1600	40.1600	+10.330%	2	5	-99.153%
2024-11-11	36.4000	36.4000	36.4000	36.4000	0.000%	3	3	-99.066%