Dark

QQQ20260918P515
QQQ Sep 18 2026 515.00 Put (QQQ260918P00515000)
option OPRA

EOD

Aug 6, 2026

0.4700-2.083%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5000	0.5000	0.4700	0.4700	-2.083%	3	3,427	0.000%
2026-08-05	0.4800	0.4800	0.4800	0.4800	-4.000%	10	3,427	-2.083%
2026-08-04	0.6500	0.6500	0.4800	0.5000	-37.500%	103	3,427	-6.000%
2026-08-03	0.8000	0.8000	0.8000	0.8000	-17.526%	8	3,459	-41.250%
2026-07-31	1.0000	1.2200	0.9500	0.9700	-14.159%	195	3,466	-51.546%
2026-07-30	1.3600	1.3600	1.1000	1.1300	-42.347%	22	3,421	-58.407%
2026-07-29	1.5300	1.9600	1.5300	1.9600	+35.172%	58	3,440	-76.020%
2026-07-28	1.6500	1.7600	1.4500	1.4500	-9.375%	39	3,437	-67.586%
2026-07-27	1.5000	1.6000	1.5000	1.6000	-1.235%	6	3,435	-70.625%
2026-07-24	1.6200	1.6200	1.6200	1.6200	-7.955%	2	3,435	-70.988%
2026-07-23	1.5600	1.7600	1.5600	1.7600	+49.153%	14	3,434	-73.295%
2026-07-22	1.1900	1.2000	1.1700	1.1800	-1.667%	39	3,436	-60.169%
2026-07-21	1.2000	1.2000	1.2000	1.2000	-19.463%	6	3,458	-60.833%
2026-07-20	1.4900	1.4900	1.4900	1.4900	-11.834%	1	3,452	-68.456%
2026-07-17	1.8300	2.0800	1.6900	1.6900	+40.833%	14	3,452	-72.189%
2026-07-15	1.2000	1.2000	1.2000	1.2000	+0.840%	3	3,454	-60.833%
2026-07-14	1.2000	1.2000	1.1900	1.1900	-11.852%	11	3,454	-60.504%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-4.930%	2	3,443	-65.185%
2026-07-09	1.4200	1.4200	1.4200	1.4200	-31.068%	10	3,447	-66.901%
2026-07-08	1.8200	2.0600	1.8200	2.0600	+12.568%	25	3,445	-77.184%
2026-07-07	1.7100	1.8300	1.7100	1.8300	+30.714%	81	3,443	-74.317%
2026-07-06	1.5500	1.5500	1.4000	1.4000	-25.134%	10	3,371	-66.429%
2026-06-30	1.8000	1.8700	1.8000	1.8700	-7.426%	7	3,362	-74.866%
2026-06-29	2.3300	2.3300	2.0200	2.0200	-27.076%	3	3,362	-76.733%
2026-06-26	2.9800	2.9800	2.7700	2.7700	+14.463%	2	3,365	-83.032%
2026-06-25	2.4200	2.4200	2.4200	2.4200	-9.023%	5	3,365	-80.579%
2026-06-24	2.9000	2.9000	2.6300	2.6600	-11.333%	66	3,360	-82.331%
2026-06-23	2.8700	3.0000	2.8700	3.0000	+42.857%	14	3,308	-84.333%
2026-06-18	2.1600	2.1600	2.1000	2.1000	-11.017%	7	3,307	-77.619%
2026-06-17	2.3500	2.3600	2.2900	2.3600	+2.609%	5	3,307	-80.085%
2026-06-16	2.0400	2.3000	2.0400	2.3000	+16.162%	6	3,307	-79.565%
2026-06-15	2.0000	2.0200	1.9700	1.9800	-27.737%	86	3,381	-76.263%
2026-06-12	2.8700	2.9800	2.7400	2.7400	-14.642%	39	3,381	-82.847%
2026-06-11	3.3800	3.3800	3.2100	3.2100	-20.741%	8	3,381	-85.358%
2026-06-10	4.0800	4.1500	4.0500	4.0500	+17.052%	39	3,379	-88.395%
2026-06-09	3.1800	4.3800	3.1400	3.4600	+28.148%	44	3,379	-86.416%
2026-06-08	2.8300	2.8300	2.7000	2.7000	-28.000%	8	3,344	-82.593%
2026-06-05	3.4000	3.7500	3.4000	3.7500	+76.056%	21	3,346	-87.467%
2026-06-04	2.1300	2.1300	2.1300	2.1300	-2.294%	1	3,346	-77.934%
2026-06-02	2.2300	2.2300	2.1800	2.1800	+0.926%	12	3,346	-78.440%
2026-06-01	2.2200	2.2200	2.1600	2.1600	-4.425%	14	3,346	-78.241%
2026-05-29	2.2400	2.2600	2.2400	2.2600	+0.444%	7	3,350	-79.204%
2026-05-28	2.3300	2.3300	2.2500	2.2500	-10.359%	29	3,350	-79.111%
2026-05-26	2.5200	2.5300	2.4900	2.5100	-10.993%	160	3,351	-81.275%
2026-05-22	2.6900	2.8200	2.6900	2.8200	-8.738%	76	3,347	-83.333%
2026-05-20	3.1100	3.1100	3.0900	3.0900	-13.928%	4	3,277	-84.790%
2026-05-18	3.5900	3.5900	3.5900	3.5900	+10.462%	2	3,274	-86.908%
2026-05-14	3.2800	3.2800	3.2400	3.2500	-8.708%	23	3,274	-85.538%
2026-05-13	3.5100	3.5600	3.5100	3.5600	-0.836%	2	3,351	-86.798%
2026-05-12	3.6000	3.6000	3.5900	3.5900	+6.845%	238	3,351	-86.908%
2026-05-11	3.4900	3.4900	3.3600	3.3600	-5.882%	12	3,351	-86.012%
2026-05-08	3.6800	3.6800	3.5700	3.5700	-8.929%	2	3,518	-86.835%
2026-05-07	3.8400	3.9400	3.8400	3.9200	-2.000%	4	3,519	-88.010%
2026-05-06	4.1300	4.1400	4.0000	4.0000	-12.281%	8	3,515	-88.250%
2026-05-05	4.5600	4.5600	4.5600	4.5600	-2.979%	1	3,518	-89.693%
2026-05-01	4.7200	4.7200	4.7000	4.7000	-4.665%	4	3,518	-90.000%
2026-04-30	4.9300	4.9300	4.9300	4.9300	-14.706%	50	3,518	-90.467%
2026-04-29	5.9000	5.9000	5.7800	5.7800	-2.857%	3	3,555	-91.869%
2026-04-28	5.9500	5.9500	5.9500	5.9500	+3.478%	1	3,556	-92.101%
2026-04-24	6.2600	6.2600	5.7500	5.7500	-14.051%	101	3,556	-91.826%
2026-04-23	6.2400	6.9300	6.2400	6.6900	+5.354%	103	3,634	-92.975%
2026-04-22	6.5600	6.6400	6.3500	6.3500	-11.560%	9	3,729	-92.598%
2026-04-21	6.7600	7.1800	6.6900	7.1800	+7.808%	417	3,361	-93.454%
2026-04-20	6.5200	6.7900	6.5200	6.6600	+3.256%	133	3,361	-92.943%
2026-04-17	6.5000	6.5300	6.4500	6.4500	-8.511%	6	3,491	-92.713%
2026-04-16	7.5200	7.5600	7.0500	7.0500	-3.820%	36	3,490	-93.333%
2026-04-15	7.5300	7.5300	7.3300	7.3300	-4.681%	760	3,474	-93.588%
2026-04-14	7.9000	8.0100	7.6800	7.6900	-16.865%	52	3,439	-93.888%
2026-04-13	9.6300	9.6300	9.2500	9.2500	-7.500%	2	3,435	-94.919%
2026-04-10	9.8100	10.1000	9.5800	10.0000	-3.101%	1,113	3,435	-95.300%
2026-04-09	11.3400	11.4400	10.3200	10.3200	-8.592%	165	3,667	-95.446%
2026-04-08	10.3700	11.6000	10.3700	11.2900	-29.438%	60	3,663	-95.837%
2026-04-07	15.5000	16.3200	15.5000	16.0000	+9.066%	29	3,695	-97.063%
2026-04-06	14.5600	14.6700	14.5000	14.6700	-9.500%	4	3,689	-96.796%
2026-04-02	18.3700	18.9500	15.9000	16.2100	+1.886%	48	3,682	-97.101%
2026-04-01	16.2800	16.3500	14.9300	15.9100	-9.756%	406	3,682	-97.046%
2026-03-31	20.7500	20.7500	17.6300	17.6300	-25.170%	4,294	3,600	-97.334%
2026-03-30	21.8200	24.2200	21.8200	23.5600	+6.126%	5	1,259	-98.005%
2026-03-27	21.6600	22.3700	20.7900	22.2000	+37.974%	37	1,257	-97.883%
2026-03-25	16.0900	16.0900	16.0900	16.0900	-5.686%	1	1,257	-97.079%
2026-03-24	16.2200	17.6500	16.2200	17.0600	+7.363%	53	1,256	-97.245%
2026-03-23	14.8400	16.6100	14.8400	15.8900	-18.387%	20	1,298	-97.042%
2026-03-20	17.4900	19.4700	17.4900	19.4700	+21.688%	10	1,281	-97.586%
2026-03-19	16.8400	16.8400	16.0000	16.0000	+1.266%	5	1,284	-97.063%
2026-03-18	14.0500	15.8000	14.0500	15.8000	+15.497%	49	1,286	-97.025%
2026-03-17	13.7300	13.7600	13.6800	13.6800	-5.655%	12	1,272	-96.564%
2026-03-16	14.5000	14.5000	14.5000	14.5000	-14.454%	1	1,270	-96.759%
2026-03-13	16.3500	17.0700	16.3500	16.9500	+4.565%	4	1,270	-97.227%
2026-03-12	15.4700	16.2100	15.3700	16.2100	+13.754%	224	1,270	-97.101%
2026-03-11	13.8700	14.3600	13.8700	14.2500	+1.786%	6	1,236	-96.702%
2026-03-10	14.0000	14.0000	14.0000	14.0000	-15.408%	1	1,232	-96.643%
2026-03-09	16.5500	16.5500	16.5500	16.5500	-1.135%	31	1,231	-97.160%
2026-03-06	16.0900	16.8700	15.4600	16.7400	+28.080%	86	1,224	-97.192%
2026-03-04	13.5400	13.5400	12.7300	13.0700	-19.221%	146	1,219	-96.404%
2026-03-03	16.5900	16.8600	16.1800	16.1800	+12.205%	4	1,150	-97.095%
2026-03-02	14.2900	14.4200	14.2500	14.4200	+8.258%	6	1,151	-96.741%
2026-02-26	13.3400	13.4600	13.3200	13.3200	-3.057%	5	1,146	-96.471%
2026-02-24	13.7400	13.7400	13.7400	13.7400	-9.546%	1	1,142	-96.579%
2026-02-23	15.1900	15.1900	15.1900	15.1900	+10.876%	1	1,142	-96.906%
2026-02-20	13.7000	13.7000	13.7000	13.7000	-5.256%	1	1,141	-96.569%
2026-02-19	14.4600	14.4600	14.4600	14.4600	+5.087%	1	1,141	-96.750%
2026-02-18	13.7600	13.7600	13.7600	13.7600	-6.139%	3	1,140	-96.584%
2026-02-12	12.8400	14.6600	12.8000	14.6600	+20.164%	202	1,137	-96.794%
2026-02-10	12.7600	12.7600	12.2000	12.2000	-1.294%	18	940	-96.148%
2026-02-09	12.2500	12.3600	12.2500	12.3600	-8.512%	70	939	-96.197%
2026-02-06	14.8500	14.8500	13.5100	13.5100	-13.007%	3	923	-96.521%
2026-02-05	15.9800	15.9800	15.5300	15.5300	+0.064%	5	923	-96.974%
2026-02-04	13.9600	15.8600	13.9600	15.5200	+17.221%	10	925	-96.972%
2026-02-03	12.7000	13.9000	12.7000	13.2400	+16.344%	3	926	-96.450%
2026-02-02	11.3800	11.3800	11.3800	11.3800	-9.683%	1	927	-95.870%
2026-01-30	12.6000	12.6000	12.6000	12.6000	+9.091%	2	927	-96.270%
2026-01-29	11.5500	11.5500	11.5500	11.5500	+13.793%	2	927	-95.931%
2026-01-28	10.5900	11.1500	10.1500	10.1500	-6.019%	7	925	-95.369%
2026-01-27	10.7800	10.8000	10.7800	10.8000	-1.996%	2	919	-95.648%
2026-01-26	11.0200	11.0200	11.0200	11.0200	-3.923%	1	918	-95.735%
2026-01-23	11.4700	11.4700	11.4700	11.4700	-1.966%	1	918	-95.902%
2026-01-12	11.7000	11.7000	11.7000	11.7000	-10.823%	1	918	-95.983%
2025-12-31	13.1200	13.1200	13.1200	13.1200	+5.721%	3	914	-96.418%
2025-12-30	12.4600	12.4800	12.4100	12.4100	-1.273%	8	914	-96.213%
2025-12-29	12.5800	12.6300	12.5300	12.5700	+2.445%	14	914	-96.261%
2025-12-26	12.2700	12.2700	12.2700	12.2700	-5.397%	1	913	-96.170%
2025-12-23	12.9700	12.9700	12.9700	12.9700	-14.951%	10	914	-96.376%
2025-12-18	15.2500	15.2500	15.2500	15.2500	+6.643%	2	914	-96.918%
2025-12-11	14.3000	14.3000	14.3000	14.3000	+0.421%	1	913	-96.713%
2025-12-08	14.0000	14.2400	14.0000	14.2400	+0.494%	2	913	-96.699%
2025-12-05	14.1700	14.1700	14.1700	14.1700	-2.812%	1	913	-96.683%
2025-12-03	14.5500	14.5800	14.5500	14.5800	-6.658%	49	913	-96.776%
2025-11-28	15.5900	15.6200	15.5900	15.6200	-3.102%	190	914	-96.991%
2025-11-26	16.1500	16.1500	16.1200	16.1200	-9.183%	96	922	-97.084%
2025-11-25	18.1300	18.1300	17.7400	17.7500	-22.149%	15	922	-97.352%
2025-11-20	17.6000	22.8000	17.6000	22.8000	+14.630%	4	923	-97.939%
2025-11-19	20.0000	20.0000	19.8900	19.8900	-2.548%	27	923	-97.637%
2025-11-17	19.7000	20.6000	19.6600	20.4100	-5.070%	76	919	-97.697%
2025-11-14	21.5000	21.5000	21.5000	21.5000	+11.804%	20	921	-97.814%
2025-11-13	17.3000	19.3400	17.3000	19.2300	+14.806%	5	901	-97.556%
2025-11-11	16.7500	16.7500	16.7500	16.7500	+1.824%	3	913	-97.194%
2025-11-10	16.4500	16.5000	16.4000	16.4500	-15.641%	74	913	-97.143%
2025-11-07	20.1000	20.9100	19.5000	19.5000	+11.174%	15	885	-97.590%
2025-11-04	17.5400	17.5400	17.5400	17.5400	+16.933%	10	876	-97.320%
2025-10-29	15.0000	15.0000	15.0000	15.0000	-1.575%	1	876	-96.867%
2025-10-27	15.1000	15.2400	15.0000	15.2400	-14.092%	5	872	-96.916%
2025-10-22	17.8200	17.8200	17.7400	17.7400	+1.954%	2	872	-97.351%
2025-10-21	17.4000	17.4000	17.4000	17.4000	-17.925%	2	870	-97.299%
2025-10-17	21.2000	21.2000	21.2000	21.2000	-3.636%	2	870	-97.783%
2025-10-16	19.4800	22.1400	19.2000	22.0000	+10.831%	287	872	-97.864%
2025-10-15	19.2500	19.8500	19.2500	19.8500	-0.101%	4	705	-97.632%
2025-10-13	19.8700	19.8700	19.8700	19.8700	-0.600%	2	702	-97.635%
2025-10-10	19.9900	19.9900	19.9900	19.9900	+12.938%	1	700	-97.649%
2025-10-08	17.7000	17.7000	17.7000	17.7000	+0.283%	1	699	-97.345%
2025-10-06	17.6800	17.6800	17.6500	17.6500	-3.446%	13	699	-97.337%
2025-10-03	18.0000	18.3500	18.0000	18.2800	+2.697%	7	695	-97.429%
2025-10-02	18.0100	18.0100	17.8000	17.8000	-4.558%	5	688	-97.360%
2025-09-30	18.6500	18.6500	18.6500	18.6500	-1.323%	3	687	-97.480%
2025-09-26	19.1600	19.1600	18.9000	18.9000	-4.012%	7	684	-97.513%
2025-09-25	19.6900	19.6900	19.6900	19.6900	+1.234%	36	683	-97.613%
2025-09-23	19.1500	19.4500	19.1500	19.4500	+7.163%	36	670	-97.584%
2025-09-22	18.3600	18.4000	18.1500	18.1500	-1.679%	9	680	-97.410%
2025-09-19	18.7100	19.1200	18.4600	18.4600	-1.283%	17	680	-97.454%
2025-09-18	18.7800	18.7900	18.6900	18.7000	-5.124%	58	676	-97.487%
2025-09-16	19.7100	19.7100	19.7100	19.7100	+1.598%	1	670	-97.615%
2025-09-15	19.4000	19.4000	19.4000	19.4000	-1.673%	2	670	-97.577%
2025-09-12	19.7300	19.7300	19.7300	19.7300	-1.694%	1	670	-97.618%
2025-09-11	20.2000	20.2300	20.0700	20.0700	-1.424%	3	671	-97.658%
2025-09-10	20.4000	20.4000	20.3600	20.3600	-4.949%	2	670	-97.692%
2025-09-09	21.4200	21.4200	21.4200	21.4200	+0.895%	2	669	-97.806%
2025-09-08	21.2400	21.2400	21.2300	21.2300	-4.240%	2	669	-97.786%
2025-09-05	20.6200	22.1700	20.6200	22.1700	-1.467%	44	669	-97.880%
2025-09-04	22.6600	22.6600	22.5000	22.5000	-0.398%	21	641	-97.911%
2025-09-03	22.5900	22.5900	22.5900	22.5900	+1.803%	1	621	-97.919%
2025-08-27	22.1900	22.1900	22.1900	22.1900	-2.846%	1	621	-97.882%
2025-08-26	22.8000	22.8400	22.8000	22.8400	+2.192%	2	620	-97.942%
2025-08-25	22.3500	22.3500	22.3500	22.3500	-9.404%	10	618	-97.897%
2025-08-21	24.9000	24.9000	24.6700	24.6700	+14.372%	3	612	-98.095%
2025-08-15	21.5700	21.5700	21.5700	21.5700	+0.513%	5	609	-97.821%
2025-08-13	21.4600	21.4600	21.4600	21.4600	-0.602%	1	609	-97.810%
2025-08-12	21.5900	21.5900	21.5900	21.5900	-5.597%	6	610	-97.823%
2025-08-08	22.8700	22.8700	22.8700	22.8700	-8.483%	1	604	-97.945%
2025-07-30	24.9900	24.9900	24.9900	24.9900	-1.108%	1	603	-98.119%
2025-07-24	25.1200	25.2700	25.1200	25.2700	-6.580%	2	603	-98.140%
2025-07-17	27.0500	27.0500	27.0500	27.0500	-2.347%	1	604	-98.262%
2025-07-14	27.7000	27.7000	27.7000	27.7000	-2.258%	1	604	-98.303%
2025-07-03	28.3400	28.3400	28.3400	28.3400	-7.295%	10	609	-98.342%
2025-06-30	30.5500	30.7900	30.5500	30.5700	-2.270%	3	610	-98.463%
2025-06-27	30.7600	32.0500	30.7600	31.2800	-3.516%	12	610	-98.497%
2025-06-26	32.4200	32.4200	32.4200	32.4200	-1.787%	5	609	-98.550%
2025-06-25	33.0100	33.0100	33.0100	33.0100	-0.542%	1	609	-98.576%
2025-06-24	33.8500	33.8500	33.1900	33.1900	-13.770%	5	608	-98.584%
2025-06-20	38.4900	38.4900	38.4900	38.4900	-0.850%	6	607	-98.779%
2025-06-13	38.8200	38.8200	38.8200	38.8200	+4.075%	6	604	-98.789%
2025-06-06	37.3000	37.3000	37.3000	37.3000	-1.739%	6	601	-98.740%
2025-06-04	37.9600	37.9600	37.9600	37.9600	-4.093%	2	601	-98.762%
2025-06-03	39.5800	39.5800	39.5800	39.5800	-4.488%	1	601	-98.813%
2025-05-30	41.7900	41.8000	41.4400	41.4400	+0.412%	50	602	-98.866%
2025-05-28	41.2700	41.2700	41.2700	41.2700	-0.865%	1	588	-98.861%
2025-05-27	41.6300	41.6300	41.6300	41.6300	-4.780%	1	588	-98.871%
2025-05-21	43.7200	43.7200	43.7200	43.7200	+4.493%	3	587	-98.925%
2025-05-19	43.4200	43.4200	41.4500	41.8400	+2.549%	9	584	-98.877%
2025-05-16	41.2500	41.2500	40.5800	40.8000	-5.817%	16	584	-98.848%
2025-05-15	43.3200	43.3200	43.3200	43.3200	+2.654%	4	582	-98.915%
2025-05-14	43.0000	43.0000	42.2000	42.2000	-0.260%	3	578	-98.886%
2025-05-13	42.6800	42.6800	42.2800	42.3100	-8.716%	18	578	-98.889%
2025-05-12	46.3500	46.3500	46.3500	46.3500	-23.578%	1	563	-98.986%
2025-05-06	60.3700	60.6500	60.3700	60.6500	-11.343%	2	562	-99.225%
2025-04-24	68.4100	68.4100	68.4100	68.4100	-21.368%	1	561	-99.313%
2025-04-10	87.0000	87.0000	87.0000	87.0000	+22.535%	1	561	-99.460%
2025-04-03	71.0000	71.0000	71.0000	71.0000	+12.271%	1	561	-99.338%
2025-03-11	62.9900	63.2400	62.8800	63.2400	-0.174%	7	562	-99.257%
2025-03-10	60.1000	63.4900	60.1000	63.3500	+33.593%	74	561	-99.258%
2025-03-03	45.9100	47.4200	45.9100	47.4200	-6.580%	12	528	-99.009%
2025-02-28	50.7600	50.7600	50.7600	50.7600	+12.800%	20	532	-99.074%
2025-02-27	45.0000	45.0000	45.0000	45.0000	+0.067%	2	522	-98.956%
2025-02-25	45.0500	45.0500	44.9700	44.9700	+18.187%	2	523	-98.955%
2025-02-06	38.0500	38.0500	38.0500	38.0500	-8.313%	1	523	-98.765%
2025-01-29	41.5000	41.5000	41.5000	41.5000	-3.263%	1	523	-98.867%
2025-01-28	42.9000	42.9000	42.9000	42.9000	-1.379%	2	522	-98.904%
2025-01-27	42.8000	43.5000	42.8000	43.5000	+4.442%	2	520	-98.920%
2025-01-17	41.6500	41.6500	41.6500	41.6500	-2.846%	2	519	-98.872%
2025-01-16	42.8700	42.8700	42.8700	42.8700	-12.724%	1	519	-98.904%
2025-01-13	50.0100	50.0100	49.1200	49.1200	+4.200%	4	518	-99.043%
2025-01-10	47.1400	47.1400	47.1400	47.1400	+1.376%	4	515	-99.003%
2025-01-02	46.5000	46.5000	46.5000	46.5000	+7.490%	1	516	-98.989%
2024-12-31	43.2600	43.2600	43.2600	43.2600	+0.232%	3	514	-98.914%
2024-12-27	43.1600	43.1600	43.1600	43.1600	-10.790%	2	514	-98.911%
2024-12-20	48.3800	48.3800	48.3800	48.3800	+25.826%	2	513	-99.029%
2024-12-17	38.7900	38.8200	38.4500	38.4500	+2.288%	8	511	-98.778%
2024-12-13	38.8000	38.8000	37.5900	37.5900	-4.254%	2,502	504	-98.750%
2024-12-11	39.2600	39.2600	39.2600	39.2600	-11.297%	2	4	-98.803%
2024-11-13	44.2600	44.2600	44.2600	44.2600	+0.591%	2	4	-98.938%
2024-11-07	44.0000	44.0000	44.0000	44.0000	0.000%	2	2	-98.932%