Dark

QQQ20260918P505
QQQ Sep 18 2026 505.00 Put (QQQ260918P00505000)
option OPRA

EOD

Aug 5, 2026

0.4200-6.667%(-0.0300)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4000	0.4200	0.4000	0.4200	-6.667%	44	2,394	0.000%
2026-08-04	0.4300	0.4500	0.4200	0.4500	-25.000%	35	2,352	-6.667%
2026-08-03	0.7400	0.7400	0.6000	0.6000	-31.034%	111	2,351	-30.000%
2026-07-31	1.0300	1.0300	0.8700	0.8700	-15.534%	218	2,286	-51.724%
2026-07-30	1.1900	1.1900	1.0300	1.0300	-35.220%	7	2,100	-59.223%
2026-07-29	1.3100	1.5900	1.3100	1.5900	+19.549%	32	2,099	-73.585%
2026-07-28	1.4200	1.5200	1.3300	1.3300	+4.724%	8	2,075	-68.421%
2026-07-27	1.4700	1.4700	1.2700	1.2700	-14.765%	22	2,071	-66.929%
2026-07-24	1.4000	1.4900	1.4000	1.4900	-0.667%	4	2,081	-71.812%
2026-07-23	1.3100	1.5000	1.3100	1.5000	+45.631%	5	2,081	-72.000%
2026-07-22	1.0300	1.0300	1.0300	1.0300	-3.738%	2	2,082	-59.223%
2026-07-21	1.1400	1.1400	1.0700	1.0700	-18.321%	4	2,082	-60.748%
2026-07-20	1.3000	1.3100	1.2900	1.3100	-13.245%	5	2,083	-67.939%
2026-07-17	1.6700	1.6700	1.3900	1.5100	+16.154%	45	2,080	-72.185%
2026-07-16	1.1600	1.3000	1.1400	1.3000	+27.451%	41	2,059	-67.692%
2026-07-15	1.1000	1.1000	1.0200	1.0200	-7.273%	7	2,035	-58.824%
2026-07-14	1.0800	1.1000	1.0800	1.1000	-10.569%	10	2,035	-61.818%
2026-07-13	1.1100	1.2300	1.1100	1.2300	-25.455%	36	2,027	-65.854%
2026-07-08	1.6500	1.6500	1.6500	1.6500	+10.000%	4	2,026	-74.545%
2026-07-07	1.4700	1.5000	1.4700	1.5000	+18.110%	2	2,030	-72.000%
2026-07-06	1.4300	1.4300	1.2700	1.2700	-34.872%	14	2,031	-66.929%
2026-07-02	1.7700	1.9500	1.7700	1.9500	+26.623%	5	2,031	-78.462%
2026-07-01	1.5400	1.5400	1.5400	1.5400	-14.917%	1	2,031	-72.727%
2026-06-29	1.8100	1.8100	1.8100	1.8100	-27.600%	1	2,031	-76.796%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+7.296%	9	2,031	-83.200%
2026-06-25	2.4500	2.4500	2.3300	2.3300	-16.786%	39	2,031	-81.974%
2026-06-24	2.7800	2.8800	2.7800	2.8000	+1.083%	10	2,031	-85.000%
2026-06-23	2.4500	2.7700	2.4500	2.7700	+39.899%	24	2,033	-84.838%
2026-06-18	2.0100	2.0100	1.9800	1.9800	-15.385%	5	2,018	-78.788%
2026-06-17	2.0700	2.3400	2.0100	2.3400	+15.271%	7	2,018	-82.051%
2026-06-16	1.9400	2.0300	1.9400	2.0300	+14.045%	6	2,018	-79.310%
2026-06-15	1.7700	1.7800	1.7400	1.7800	-33.333%	6	2,014	-76.404%
2026-06-12	2.7300	2.7300	2.6700	2.6700	-25.833%	4	2,014	-84.270%
2026-06-10	3.7500	3.7500	3.6000	3.6000	-5.013%	2	2,014	-88.333%
2026-06-09	2.5100	3.7900	2.5100	3.7900	+55.967%	45	2,014	-88.918%
2026-06-08	2.4300	2.4300	2.4300	2.4300	-2.800%	14	1,981	-82.716%
2026-06-05	2.2900	2.5000	2.2900	2.5000	+30.208%	6	1,981	-83.200%
2026-06-04	2.1300	2.1300	1.9200	1.9200	-7.246%	3	1,976	-78.125%
2026-06-03	2.0600	2.0700	2.0600	2.0700	+7.813%	2	1,977	-79.710%
2026-06-02	2.0300	2.0300	1.8900	1.9200	-1.538%	131	1,978	-78.125%
2026-06-01	1.9000	1.9800	1.9000	1.9500	-6.699%	16	1,979	-78.462%
2026-05-29	2.0100	2.0900	2.0100	2.0900	-0.476%	2	1,975	-79.904%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-3.670%	1	1,974	-80.000%
2026-05-27	2.1800	2.1800	2.1800	2.1800	-5.628%	3	1,974	-80.734%
2026-05-26	2.2500	2.3100	2.2500	2.3100	-5.328%	217	1,986	-81.818%
2026-05-22	2.4400	2.4400	2.4400	2.4400	-12.857%	75	1,926	-82.787%
2026-05-20	2.9400	2.9400	2.8000	2.8000	-12.500%	32	1,984	-85.000%
2026-05-19	3.2000	3.2000	3.2000	3.2000	-1.235%	1	1,984	-86.875%
2026-05-18	3.2400	3.2400	3.2400	3.2400	+9.831%	3	1,984	-87.037%
2026-05-14	2.9500	2.9500	2.9500	2.9500	-6.349%	20	1,984	-85.763%
2026-05-13	3.1500	3.1500	3.1500	3.1500	+0.318%	1	1,964	-86.667%
2026-05-12	3.1400	3.1400	3.1400	3.1400	+2.614%	8	1,964	-86.624%
2026-05-11	3.0600	3.0600	3.0600	3.0600	-13.559%	1	1,964	-86.275%
2026-05-07	3.5400	3.5400	3.5400	3.5400	-1.117%	1	1,973	-88.136%
2026-05-06	3.7000	3.7100	3.5800	3.5800	-12.469%	61	1,973	-88.268%
2026-05-04	4.2300	4.2300	4.0900	4.0900	-3.765%	70	1,920	-89.731%
2026-05-01	4.2500	4.2500	4.2500	4.2500	-3.846%	1	1,922	-90.118%
2026-04-30	4.4200	4.4200	4.4200	4.4200	-20.646%	4	1,922	-90.498%
2026-04-28	5.5700	5.5700	5.5700	5.5700	+11.400%	1	1,924	-92.460%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-5.303%	1	1,925	-91.600%
2026-04-24	5.2800	5.2800	5.2800	5.2800	-11.558%	50	1,925	-92.045%
2026-04-23	5.7000	6.3600	5.6600	5.9700	+6.039%	59	1,969	-92.965%
2026-04-22	5.8800	5.8800	5.6300	5.6300	-12.168%	11	2,013	-92.540%
2026-04-21	6.0900	6.4300	6.0500	6.4100	+6.656%	945	1,540	-93.448%
2026-04-20	5.9300	6.0100	5.9300	6.0100	+3.800%	226	1,540	-93.012%
2026-04-17	5.8000	5.8000	5.7900	5.7900	-8.819%	2	1,539	-92.746%
2026-04-16	6.3500	6.3500	6.3500	6.3500	-1.550%	1	1,541	-93.386%
2026-04-15	6.6400	6.6800	6.4500	6.4500	-5.147%	71	1,540	-93.488%
2026-04-14	6.9000	6.9000	6.8000	6.8000	-17.073%	11	1,550	-93.824%
2026-04-13	8.2100	8.2100	8.2000	8.2000	-3.416%	40	1,558	-94.878%
2026-04-10	8.5000	8.5000	8.4900	8.4900	-5.771%	44	1,518	-95.053%
2026-04-09	10.2900	10.2900	9.0100	9.0100	-12.694%	163	1,474	-95.339%
2026-04-08	9.1200	10.3200	9.1200	10.3200	-27.579%	28	1,507	-95.930%
2026-04-02	14.2600	14.2600	14.2500	14.2500	+0.636%	3	1,516	-97.053%
2026-04-01	14.5900	14.5900	13.3400	14.1600	-10.323%	139	1,516	-97.034%
2026-03-31	18.4200	18.4200	15.7400	15.7900	-25.059%	70	1,509	-97.340%
2026-03-30	18.6200	21.6700	18.6200	21.0700	+7.226%	109	1,498	-98.007%
2026-03-27	19.2500	19.6500	18.8700	19.6500	+12.931%	9	1,473	-97.863%
2026-03-26	15.7400	17.4000	15.7400	17.4000	+19.835%	4	1,474	-97.586%
2026-03-25	14.2700	14.5200	14.2700	14.5200	-4.411%	9	1,474	-97.107%
2026-03-24	14.5100	15.7600	14.5000	15.1900	+3.123%	44	1,473	-97.235%
2026-03-23	13.3800	14.9000	13.3800	14.7300	-10.456%	4	1,469	-97.149%
2026-03-20	15.9400	16.4700	15.6900	16.4500	+18.516%	9	1,466	-97.447%
2026-03-19	15.2000	15.2000	13.8800	13.8800	-0.502%	68	1,464	-96.974%
2026-03-18	13.4000	13.9500	13.0200	13.9500	+13.323%	143	1,423	-96.989%
2026-03-17	12.0400	12.5300	12.0400	12.3100	-6.388%	5	1,312	-96.588%
2026-03-16	12.9100	13.1500	12.8700	13.1500	-5.735%	92	1,313	-96.806%
2026-03-13	13.9500	13.9500	13.9500	13.9500	+0.216%	1	1,318	-96.989%
2026-03-12	13.9200	13.9200	13.9200	13.9200	+12.804%	38	1,317	-96.983%
2026-03-11	12.2500	12.3400	12.2500	12.3400	-6.160%	48	1,317	-96.596%
2026-03-10	13.1500	13.1500	13.1500	13.1500	-13.487%	1	1,317	-96.806%
2026-03-06	15.2000	15.2000	15.2000	15.2000	+19.029%	1	1,317	-97.237%
2026-03-05	12.1000	12.9900	11.7200	12.7700	+11.431%	78	1,317	-96.711%
2026-03-04	11.4700	11.4700	11.4600	11.4600	-24.506%	2	1,335	-96.335%
2026-03-03	15.1800	15.1800	15.1800	15.1800	+22.419%	1	1,333	-97.233%
2026-03-02	12.7000	12.7000	12.4000	12.4000	+0.162%	2	1,332	-96.613%
2026-02-26	11.9500	12.3800	11.9500	12.3800	+11.331%	11	1,330	-96.607%
2026-02-25	11.1200	11.1200	11.1200	11.1200	-10.683%	1	1,330	-96.223%
2026-02-24	12.3000	12.4500	12.3000	12.4500	-8.724%	2	1,330	-96.627%
2026-02-23	13.1000	13.6400	13.1000	13.6400	+10.894%	607	1,328	-96.921%
2026-02-20	12.0100	12.3000	12.0100	12.3000	-6.393%	3	729	-96.585%
2026-02-17	14.6600	14.6600	13.1400	13.1400	+13.865%	12	728	-96.804%
2026-02-12	11.5400	11.5400	11.5400	11.5400	+5.100%	1	736	-96.360%
2026-02-10	10.9800	10.9800	10.9800	10.9800	+0.182%	5	735	-96.175%
2026-02-09	11.4900	11.4900	10.9500	10.9600	-23.517%	287	730	-96.168%
2026-02-05	14.3300	14.3300	14.3300	14.3300	+2.798%	1	824	-97.069%
2026-02-04	13.9400	13.9400	13.9400	13.9400	+44.756%	1	823	-96.987%
2026-01-28	9.5200	9.6300	9.5200	9.6300	-0.619%	6	1,026	-95.639%
2026-01-27	9.7600	9.7600	9.6900	9.6900	-1.524%	3	1,020	-95.666%
2026-01-26	9.8200	9.8400	9.8200	9.8400	-3.718%	2	1,021	-95.732%
2026-01-23	10.6100	10.6100	10.2200	10.2200	-0.390%	2	1,021	-95.890%
2026-01-22	10.2600	10.2600	10.2600	10.2600	-21.679%	1	1,020	-95.906%
2026-01-20	12.6000	13.1400	12.6000	13.1000	+11.017%	4	1,019	-96.794%
2026-01-14	10.6600	11.8000	10.6600	11.8000	+10.177%	2	1,016	-96.441%
2026-01-13	10.7100	10.7100	10.7100	10.7100	+5.206%	1	1,017	-96.078%
2026-01-09	10.1800	10.1800	10.1800	10.1800	-10.545%	4	1,017	-95.874%
2026-01-08	11.3800	11.3800	11.3800	11.3800	-6.106%	1	1,013	-96.309%
2026-01-02	12.1200	12.1200	12.1200	12.1200	+5.026%	1	1,013	-96.535%
2025-12-31	11.5400	11.5400	11.5400	11.5400	+3.498%	4	1,013	-96.360%
2025-12-30	11.3400	11.3400	11.1500	11.1500	+0.090%	2	1,013	-96.233%
2025-12-29	11.5800	11.5800	11.0900	11.1400	+1.735%	164	1,013	-96.230%
2025-12-26	10.9500	10.9500	10.9500	10.9500	-1.882%	300	1,014	-96.164%
2025-12-24	11.1600	11.1600	11.1600	11.1600	-5.823%	2	714	-96.237%
2025-12-22	11.8500	11.8500	11.8500	11.8500	-15.957%	1	714	-96.456%
2025-12-16	14.1000	14.1000	14.1000	14.1000	+7.963%	2	714	-97.021%
2025-12-08	13.0600	13.0600	13.0600	13.0600	-1.210%	1	716	-96.784%
2025-12-03	13.1700	13.2200	13.1700	13.2200	-5.840%	51	716	-96.823%
2025-11-28	14.0400	14.0400	14.0400	14.0400	-19.124%	3	765	-97.009%
2025-11-24	17.2700	17.3600	17.2400	17.3600	-16.135%	3	768	-97.581%
2025-11-20	20.7000	20.7000	20.7000	20.7000	+11.892%	4	768	-97.971%
2025-11-19	18.5000	18.5000	18.5000	18.5000	-9.756%	4	768	-97.730%
2025-11-18	20.5000	20.5000	20.5000	20.5000	+15.169%	4	764	-97.951%
2025-11-17	17.8000	17.8000	17.8000	17.8000	+11.111%	4	767	-97.640%
2025-11-11	16.0200	16.0200	16.0200	16.0200	-16.388%	1	763	-97.378%
2025-11-07	18.6500	19.1600	18.6500	19.1600	+24.821%	12	762	-97.808%
2025-11-05	15.3500	15.3500	15.3500	15.3500	-4.658%	1	759	-97.264%
2025-11-04	15.6500	16.1000	15.6500	16.1000	+14.754%	2	758	-97.391%
2025-11-03	14.3600	14.3600	14.0300	14.0300	+1.300%	30	756	-97.006%
2025-10-31	13.8500	13.8500	13.8500	13.8500	-0.503%	1	756	-96.968%
2025-10-30	13.9200	13.9200	13.9200	13.9200	+2.959%	3	755	-96.983%
2025-10-28	13.5200	13.5200	13.5200	13.5200	-1.025%	9	752	-96.893%
2025-10-27	13.6600	13.6600	13.6600	13.6600	-15.887%	3	746	-96.925%
2025-10-23	16.1300	16.2600	16.1300	16.2400	+0.620%	5	746	-97.414%
2025-10-22	16.2700	16.2700	16.1400	16.1400	-16.373%	3	747	-97.398%
2025-10-17	19.3000	19.3000	19.3000	19.3000	+0.260%	3	749	-97.824%
2025-10-14	20.0300	20.0300	19.2500	19.2500	+8.025%	4	746	-97.818%
2025-10-13	17.8200	17.8200	17.8200	17.8200	-12.130%	5	742	-97.643%
2025-10-10	19.1900	20.2800	19.0600	20.2800	+25.728%	312	742	-97.929%
2025-10-07	16.1200	16.1300	16.1200	16.1300	-6.871%	2	434	-97.396%
2025-09-30	17.3200	17.3200	17.3200	17.3200	+3.157%	3	434	-97.575%
2025-09-29	16.7800	16.8500	16.7000	16.7900	-10.166%	6	434	-97.499%
2025-09-25	17.8800	18.6900	17.8800	18.6900	+8.980%	16	435	-97.753%
2025-09-22	17.1300	17.1500	17.1300	17.1500	+1.479%	24	435	-97.551%
2025-09-19	17.0700	17.2500	16.9000	16.9000	-5.534%	32	435	-97.515%
2025-09-12	17.8900	17.8900	17.8900	17.8900	-1.595%	2	434	-97.652%
2025-09-11	18.1800	18.1800	18.1800	18.1800	-9.100%	1	434	-97.690%
2025-09-05	20.0000	20.0000	20.0000	20.0000	-10.953%	1	435	-97.900%
2025-09-02	22.1600	22.4600	22.1600	22.4600	+8.450%	39	434	-98.130%
2025-08-29	20.7100	20.7100	20.7100	20.7100	+2.984%	1	394	-97.972%
2025-08-27	20.1100	20.1100	20.1100	20.1100	-0.740%	1	394	-97.911%
2025-08-22	20.2200	20.2600	20.2200	20.2600	+2.272%	6	393	-97.927%
2025-08-18	19.8100	19.8100	19.8100	19.8100	-4.346%	1	387	-97.880%
2025-08-12	20.7100	20.7100	20.7100	20.7100	-1.146%	3	386	-97.972%
2025-08-11	20.9500	20.9500	20.9500	20.9500	-10.240%	1	384	-97.995%
2025-08-04	23.3400	23.3400	23.3400	23.3400	+7.707%	2	384	-98.201%
2025-07-28	21.6400	21.6700	21.6400	21.6700	-4.579%	2	384	-98.062%
2025-07-25	22.7000	22.7100	22.7000	22.7100	-1.003%	2	383	-98.151%
2025-07-24	22.8200	22.9500	22.8200	22.9400	-0.044%	400	382	-98.169%
2025-07-21	22.9100	22.9500	22.9100	22.9500	-8.566%	4	196	-98.170%
2025-07-10	25.1000	25.1000	25.1000	25.1000	-8.361%	1	192	-98.327%
2025-07-02	27.2600	27.3900	27.1900	27.3900	-0.976%	165	192	-98.467%
2025-06-30	27.6600	27.6600	27.6600	27.6600	-8.106%	1	53	-98.482%
2025-06-25	29.3100	30.1000	29.3100	30.1000	-14.123%	21	53	-98.605%
2025-06-20	35.0500	35.0500	35.0500	35.0500	+1.330%	2	34	-98.802%
2025-06-17	33.7800	34.5900	33.7800	34.5900	+7.623%	3	34	-98.786%
2025-06-11	32.1400	32.1400	32.1400	32.1400	-7.110%	1	31	-98.693%
2025-06-04	34.6000	34.6000	34.6000	34.6000	-8.587%	2	30	-98.786%
2025-05-30	37.8500	37.8500	37.8500	37.8500	-0.994%	12	28	-98.890%
2025-05-20	38.2300	38.2300	38.2300	38.2300	+2.137%	1	22	-98.901%
2025-05-16	37.4200	37.4300	37.4200	37.4300	-35.643%	4	22	-98.878%
2025-05-07	58.1600	58.1600	58.1600	58.1600	-34.059%	2	22	-99.278%
2025-04-07	88.2000	88.2000	88.2000	88.2000	+66.667%	1	20	-99.524%
2025-03-20	53.0700	53.0700	52.9200	52.9200	-1.982%	2	19	-99.206%
2025-03-14	53.9900	53.9900	53.9900	53.9900	-0.827%	2	18	-99.222%
2025-03-07	54.4400	54.4400	54.4400	54.4400	+15.461%	4	19	-99.229%
2025-03-05	47.1500	47.1500	47.1500	47.1500	+2.366%	1	21	-99.109%
2025-03-03	42.0100	46.0600	42.0100	46.0600	+15.064%	2	22	-99.088%
2025-02-25	40.0300	40.0300	40.0300	40.0300	+7.608%	1	20	-98.951%
2025-02-24	37.2000	37.2000	37.2000	37.2000	+8.867%	1	20	-98.871%
2025-02-11	34.1700	34.1700	34.1700	34.1700	+0.648%	1	21	-98.771%
2025-01-23	33.9500	33.9500	33.9500	33.9500	-25.105%	1	21	-98.763%
2025-01-13	45.3300	45.3300	45.3300	45.3300	+6.860%	1	20	-99.073%
2025-01-10	42.4600	42.4600	42.4200	42.4200	+4.483%	4	20	-99.010%
2025-01-08	40.6000	40.6000	40.6000	40.6000	+15.868%	4	20	-98.966%
2024-12-26	35.0400	35.0400	35.0400	35.0400	-1.545%	5	20	-98.801%
2024-12-17	35.6500	35.7300	35.5600	35.5900	-18.874%	15	15	-98.820%
2024-11-21	43.8700	43.8700	43.8700	43.8700	0.000%	1	1	-99.043%