Dark

QQQ20260918P615
QQQ Sep 18 2026 615.00 Put (QQQ260918P00615000)
option OPRA

EOD

Aug 6, 2026

2.11-0.939%(-0.02)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.4100	2.4100	2.0600	2.1100	-0.939%	72	20,862	0.000%
2026-08-05	2.0200	2.1500	1.8100	2.1300	-0.467%	412	20,862	-0.939%
2026-08-04	2.7200	2.8100	2.0400	2.1400	-38.329%	913	20,877	-1.402%
2026-08-03	4.9700	5.2000	3.4400	3.4700	-34.652%	1,044	21,121	-39.193%
2026-07-31	5.0400	7.0400	4.8000	5.3100	-17.290%	313	21,251	-60.264%
2026-07-30	7.7900	7.8200	6.1300	6.4200	-42.370%	1,122	21,249	-67.134%
2026-07-29	7.9000	11.1400	7.1300	11.1400	+39.599%	415	21,065	-81.059%
2026-07-28	8.4100	9.7300	7.5900	7.9800	+8.571%	214	20,985	-73.559%
2026-07-27	6.5200	8.9700	6.5100	7.3500	-8.582%	206	20,971	-71.293%
2026-07-24	7.3600	8.4100	6.7900	8.0400	+14.857%	82	20,900	-73.756%
2026-07-23	6.9700	8.1100	6.5200	7.0000	+30.841%	197	20,896	-69.857%
2026-07-22	5.6400	5.6500	5.2000	5.3500	-0.187%	156	20,842	-60.561%
2026-07-21	5.7900	6.1100	5.2500	5.3600	-21.292%	154	20,738	-60.634%
2026-07-20	6.5300	7.1200	6.1200	6.8100	-9.682%	254	20,725	-69.016%
2026-07-17	8.2900	9.0000	6.9200	7.5400	+20.255%	159	20,708	-72.016%
2026-07-16	5.3500	6.3500	5.2800	6.2700	+26.411%	3,036	20,866	-66.348%
2026-07-15	4.7700	5.6000	4.7700	4.9600	-2.554%	169	22,199	-57.460%
2026-07-14	5.3400	5.3400	5.0500	5.0900	-17.771%	20	22,080	-58.546%
2026-07-13	5.7900	6.2600	5.2200	6.1900	+29.769%	120	22,081	-65.913%
2026-07-10	5.6800	5.9700	4.7700	4.7700	-16.316%	260	22,102	-55.765%
2026-07-09	5.9500	6.2200	5.6000	5.7000	-16.176%	344	22,117	-62.982%
2026-07-08	7.4500	8.5200	6.8000	6.8000	-5.160%	75	21,976	-68.971%
2026-07-07	7.6300	7.6300	6.5000	7.1700	+19.500%	13	21,966	-70.572%
2026-07-06	6.5500	6.5500	5.9900	6.0000	-21.053%	120	21,962	-64.833%
2026-07-02	6.3900	8.0100	5.9300	7.6000	+19.309%	382	21,972	-72.237%
2026-07-01	6.3200	6.4000	6.2300	6.3700	+9.450%	89	21,972	-66.876%
2026-06-30	6.4400	6.5700	5.8200	5.8200	-21.138%	34	21,978	-63.746%
2026-06-29	8.8700	8.8700	7.3400	7.3800	-26.931%	12	21,980	-71.409%
2026-06-26	9.6400	10.1000	9.0200	10.1000	+10.142%	108	21,975	-79.109%
2026-06-25	7.7600	10.1700	7.7600	9.1700	+4.800%	651	22,023	-76.990%
2026-06-24	9.7000	10.7600	8.7500	8.7500	-12.587%	261	21,785	-75.886%
2026-06-23	10.3000	10.6600	8.8700	10.0100	+39.804%	1,564	21,946	-78.921%
2026-06-22	6.0600	7.1700	6.0000	7.1600	+6.231%	365	21,001	-70.531%
2026-06-18	7.2000	7.4300	6.6600	6.7400	-19.762%	36	20,991	-68.694%
2026-06-17	7.1900	8.8200	6.9600	8.4000	+12.752%	111	20,991	-74.881%
2026-06-16	6.5700	7.4500	6.5700	7.4500	+21.931%	22	20,991	-71.678%
2026-06-15	6.8100	6.8100	6.1100	6.1100	-34.230%	99	21,003	-65.466%
2026-06-12	10.1100	10.1100	9.2100	9.2900	-9.454%	19	21,003	-77.287%
2026-06-11	12.8900	13.6000	10.2600	10.2600	-27.131%	203	21,003	-79.435%
2026-06-10	12.5000	14.0800	11.0800	14.0800	+26.847%	65	20,994	-85.014%
2026-06-09	8.4500	15.7000	8.2400	11.1000	+25.000%	972	21,012	-80.991%
2026-06-08	9.0600	9.5800	8.7000	8.8800	-28.502%	154	20,807	-76.239%
2026-06-05	7.8100	12.4200	7.8100	12.4200	+86.767%	259	20,733	-83.011%
2026-06-04	7.7800	7.7800	6.6500	6.6500	-3.202%	625	20,739	-68.271%
2026-06-03	7.0100	7.1000	6.7700	6.8700	+4.407%	289	20,566	-69.287%
2026-06-02	6.5600	6.7000	6.4800	6.5800	-0.454%	252	20,605	-67.933%
2026-06-01	6.5500	6.7300	6.5300	6.6100	-0.602%	92	20,720	-68.079%
2026-05-29	6.7500	6.9100	6.6500	6.6500	-3.061%	93	20,705	-68.271%
2026-05-28	7.7200	7.7400	6.8500	6.8600	-9.139%	27	20,705	-69.242%
2026-05-27	7.8500	7.9700	7.5500	7.5500	-1.436%	19	20,692	-72.053%
2026-05-26	7.6600	7.8600	7.6600	7.6600	-12.457%	87	20,690	-72.454%
2026-05-22	8.8000	8.8800	8.4100	8.7500	-4.162%	241	20,693	-75.886%
2026-05-21	10.1000	10.1500	9.1300	9.1300	-7.310%	154	20,750	-76.889%
2026-05-20	10.6200	10.6200	9.7900	9.8500	-10.455%	4,920	20,750	-78.579%
2026-05-19	11.1000	11.5300	10.8100	11.0000	-3.846%	42	16,081	-80.818%
2026-05-18	10.7000	11.8600	10.7000	11.4400	+6.221%	528	16,081	-81.556%
2026-05-15	11.5500	11.5500	10.6000	10.7700	+9.786%	61	16,081	-80.409%
2026-05-14	10.4100	10.4800	9.8100	9.8100	-6.571%	498	16,157	-78.491%
2026-05-13	10.9500	11.0600	10.3000	10.5000	-4.459%	8	15,812	-79.905%
2026-05-12	11.0800	12.2900	10.9900	10.9900	+2.903%	45	15,812	-80.801%
2026-05-11	10.6900	10.7200	10.2600	10.6800	-2.198%	171	15,812	-80.243%
2026-05-08	11.7200	11.7200	10.9200	10.9200	-12.570%	85	15,899	-80.678%
2026-05-07	12.0000	12.4900	11.9500	12.4900	-0.080%	7	15,838	-83.106%
2026-05-06	13.5800	13.5800	12.5000	12.5000	-13.074%	152	15,840	-83.120%
2026-05-05	14.6000	14.6400	14.1300	14.3800	-7.821%	505	15,855	-85.327%
2026-05-04	15.5300	16.5100	15.1400	15.6000	+0.257%	45	15,790	-86.474%
2026-05-01	16.1600	16.1600	14.8600	15.5600	-4.598%	98	15,780	-86.440%
2026-04-30	18.0600	18.0600	16.2600	16.3100	-13.886%	232	15,780	-87.063%
2026-04-29	19.4100	19.4100	18.6100	18.9400	-5.347%	7	15,852	-88.860%
2026-04-28	19.2700	20.0100	19.2500	20.0100	+11.850%	4	16,227	-89.455%
2026-04-27	18.7000	18.7900	17.8100	17.8900	-3.140%	627	16,225	-88.206%
2026-04-24	19.4000	19.6000	18.3100	18.4700	-11.202%	298	16,198	-88.576%
2026-04-23	20.2200	22.2300	19.7700	20.8000	+4.839%	75	16,189	-89.856%
2026-04-22	21.0500	21.0500	19.8100	19.8400	-9.116%	11,051	16,184	-89.365%
2026-04-21	20.4600	22.4600	20.4600	21.8300	+1.065%	37	7,546	-90.334%
2026-04-20	21.9500	22.8000	21.5500	21.6000	+2.273%	28	7,546	-90.231%
2026-04-17	21.7500	21.8300	20.7400	21.1200	-9.278%	442	7,538	-90.009%
2026-04-16	24.5600	24.5600	23.2000	23.2800	-4.079%	56	7,681	-90.936%
2026-04-15	25.7000	26.0200	24.2700	24.2700	-8.415%	115	7,696	-91.306%
2026-04-14	28.0300	28.0300	26.0700	26.5000	-11.667%	258	7,645	-92.038%
2026-04-13	33.1700	33.1700	30.0000	30.0000	-9.530%	29	7,641	-92.967%
2026-04-10	32.2900	33.8500	31.8900	33.1600	-4.355%	153	7,625	-93.637%
2026-04-09	36.6300	37.3800	33.8800	34.6700	-5.014%	80	7,576	-93.914%
2026-04-08	34.9700	37.6100	34.9700	36.5000	-27.507%	34	7,503	-94.219%
2026-04-07	50.3500	50.3500	50.3500	50.3500	+8.280%	1	7,501	-95.809%
2026-04-06	46.5000	46.5000	46.5000	46.5000	-5.737%	5	7,501	-95.462%
2026-04-02	49.3300	49.3300	49.3300	49.3300	-8.699%	1	7,501	-95.723%
2026-03-31	54.6100	55.3100	53.6500	54.0300	-15.459%	309	7,501	-96.095%
2026-03-27	59.5600	63.9100	59.5000	63.9100	+14.493%	32	7,612	-96.698%
2026-03-26	51.5600	55.8200	51.5600	55.8200	+14.409%	9	7,642	-96.220%
2026-03-24	50.3900	50.3900	48.5200	48.7900	+4.700%	4	7,641	-95.675%
2026-03-23	46.1000	46.6000	46.1000	46.6000	-14.979%	9	7,640	-95.472%
2026-03-20	49.6100	54.8100	49.4300	54.8100	+16.098%	13	7,649	-96.150%
2026-03-19	48.8500	48.8500	47.2100	47.2100	+10.021%	24	7,658	-95.531%
2026-03-18	40.7900	42.9100	40.7900	42.9100	+6.794%	11	7,645	-95.083%
2026-03-17	39.5300	41.0200	39.4000	40.1800	-4.219%	132	7,642	-94.749%
2026-03-16	42.3000	42.6300	41.8500	41.9500	-11.833%	92	7,579	-94.970%
2026-03-13	44.7900	47.8700	44.7700	47.5800	+7.235%	5,662	7,996	-95.565%
2026-03-12	43.3400	44.5400	43.0600	44.3700	+10.814%	22	3,334	-95.245%
2026-03-11	39.5000	41.1300	38.1300	40.0400	-0.299%	71	3,323	-94.730%
2026-03-10	40.1000	40.2600	37.3300	40.1600	-11.736%	317	3,286	-94.746%
2026-03-09	47.5000	47.5000	45.5000	45.5000	+0.842%	12	3,019	-95.363%
2026-03-06	44.3400	45.2100	41.7900	45.1200	+7.454%	94	3,024	-95.324%
2026-03-05	38.2200	42.3400	37.0900	41.9900	+10.850%	63	2,959	-94.975%
2026-03-04	41.0700	41.2200	36.5000	37.8800	-10.173%	646	2,918	-94.430%
2026-03-03	45.3900	46.0000	42.1700	42.1700	+6.382%	6	2,792	-94.996%
2026-03-02	44.3100	44.3100	38.3900	39.6400	-2.509%	83	2,794	-94.677%
2026-02-27	41.5300	41.5300	39.6600	40.6600	+0.370%	174	2,751	-94.811%
2026-02-26	35.9700	40.5100	35.9700	40.5100	+12.810%	310	2,670	-94.791%
2026-02-25	38.0400	38.0400	35.9000	35.9100	-10.203%	374	2,543	-94.124%
2026-02-24	43.2600	43.2600	39.5600	39.9900	-7.237%	85	2,543	-94.724%
2026-02-23	43.0000	44.0000	43.0000	43.1100	+11.080%	102	2,544	-95.106%
2026-02-20	38.8100	38.8100	38.8100	38.8100	-8.939%	8	2,545	-94.563%
2026-02-19	42.5600	42.6200	42.5600	42.6200	+5.521%	9	2,545	-95.049%
2026-02-18	42.6000	42.6000	38.5300	40.3900	-3.535%	50	2,550	-94.776%
2026-02-17	44.4600	44.7000	41.4100	41.8700	-1.180%	154	2,511	-94.961%
2026-02-13	42.1500	42.3700	42.1500	42.3700	-2.999%	2	2,462	-95.020%
2026-02-12	36.2000	43.6800	36.2000	43.6800	+18.118%	18	2,462	-95.169%
2026-02-11	35.9100	38.6700	35.8000	36.9800	-1.070%	15	2,464	-94.294%
2026-02-10	37.3800	37.3800	35.8700	37.3800	+2.355%	27	2,461	-94.355%
2026-02-09	37.3500	37.3500	36.0000	36.5200	-8.586%	56	2,443	-94.222%
2026-02-06	44.2800	44.2800	39.9500	39.9500	-14.909%	1,060	2,406	-94.718%
2026-02-05	45.2000	46.9500	43.5800	46.9500	+14.792%	43	1,672	-95.506%
2026-02-04	40.2900	44.3000	39.6100	40.9000	+10.720%	21	1,670	-94.841%
2026-02-03	35.7800	38.6700	35.7800	36.9400	+14.224%	107	1,670	-94.288%
2026-02-02	32.5700	32.5700	32.3400	32.3400	-10.465%	102	1,665	-93.476%
2026-01-30	33.1300	36.1200	33.1300	36.1200	+0.194%	125	1,666	-94.158%
2026-01-29	36.0500	36.0500	36.0500	36.0500	+18.158%	1	1,565	-94.147%
2026-01-28	31.3100	31.3800	30.5100	30.5100	-1.390%	13	1,566	-93.084%
2026-01-27	30.9400	30.9400	30.9400	30.9400	-3.252%	3	1,565	-93.180%
2026-01-26	32.1500	32.1500	31.9800	31.9800	-5.301%	15	1,565	-93.402%
2026-01-23	32.9300	33.8300	32.5900	33.7700	-1.113%	20	1,563	-93.752%
2026-01-22	33.6200	34.1500	33.4300	34.1500	-5.244%	29	1,557	-93.821%
2026-01-21	39.7600	40.2000	35.2300	36.0400	-12.311%	132	1,562	-94.145%
2026-01-20	39.4700	41.1500	38.9000	41.1000	+18.376%	23	1,498	-94.866%
2026-01-16	33.7700	35.8200	33.7700	34.7200	-0.772%	78	1,555	-93.923%
2026-01-15	32.8200	34.9900	32.8000	34.9900	-3.741%	73	1,555	-93.970%
2026-01-14	35.5000	37.7800	35.5000	36.3500	+9.028%	282	1,598	-94.195%
2026-01-13	32.7200	33.7600	32.7200	33.3400	+1.646%	306	1,495	-93.671%
2026-01-12	32.7700	32.8300	32.4600	32.8000	-0.816%	69	1,432	-93.567%
2026-01-09	33.9000	33.9000	33.0700	33.0700	-7.626%	5	1,379	-93.620%
2026-01-08	36.4000	36.4000	35.7600	35.8000	+3.708%	37	1,378	-94.106%
2026-01-07	34.1700	34.6400	33.2000	34.5200	+0.466%	50	1,373	-93.888%
2026-01-06	35.6500	35.7400	34.3600	34.3600	-5.318%	8	1,389	-93.859%
2026-01-05	35.5900	36.6000	35.5900	36.2900	-3.638%	14	1,387	-94.186%
2026-01-02	35.1500	37.7600	35.1500	37.6600	+1.427%	14	1,388	-94.397%
2025-12-31	35.7500	37.3000	35.7500	37.1300	+5.783%	30	1,377	-94.317%
2025-12-30	35.2300	35.2300	35.1000	35.1000	-0.791%	5	1,377	-93.989%
2025-12-29	35.6000	35.6000	35.3800	35.3800	+3.784%	3	1,376	-94.036%
2025-12-26	34.0900	34.0900	34.0900	34.0900	-0.234%	1	1,375	-93.811%
2025-12-24	34.0800	34.1700	34.0800	34.1700	-1.726%	4	1,376	-93.825%
2025-12-23	35.8500	35.9400	34.7700	34.7700	-3.817%	6	1,376	-93.932%
2025-12-22	36.5000	36.5000	36.1500	36.1500	-4.466%	28	1,373	-94.163%
2025-12-19	39.2500	39.4000	37.7500	37.8400	-9.452%	42	1,372	-94.424%
2025-12-18	42.0800	42.1000	39.9000	41.7900	-8.355%	63	1,398	-94.951%
2025-12-17	40.0000	45.6000	40.0000	45.6000	+13.659%	36	1,399	-95.373%
2025-12-16	41.8100	42.7500	39.9500	40.1200	-3.232%	36	1,399	-94.741%
2025-12-15	39.6000	42.5000	39.6000	41.4600	+1.344%	20	1,378	-94.911%
2025-12-12	37.5400	42.2000	37.5400	40.9100	+11.684%	74	1,375	-94.842%
2025-12-11	37.3600	37.3600	36.6300	36.6300	+1.609%	2	1,316	-94.240%
2025-12-10	35.9200	36.0500	35.9200	36.0500	-4.046%	3	1,315	-94.147%
2025-12-09	37.5700	37.5700	37.5700	37.5700	-2.819%	2	1,316	-94.384%
2025-12-08	37.6000	38.6600	37.5000	38.6600	+3.038%	5	1,316	-94.542%
2025-12-05	37.8500	37.8500	37.5200	37.5200	-2.924%	6	1,318	-94.376%
2025-12-03	39.0700	39.0700	38.2500	38.6500	-0.103%	14	1,319	-94.541%
2025-12-02	38.7000	40.7100	38.6100	38.6900	-4.493%	28	1,310	-94.546%
2025-12-01	42.5000	42.5800	39.6300	40.5100	-4.503%	34	1,308	-94.791%
2025-11-26	41.9000	42.4200	41.9000	42.4200	-5.481%	13	1,287	-95.026%
2025-11-25	44.8800	44.8800	44.8800	44.8800	-7.882%	3	1,287	-95.299%
2025-11-24	51.3900	51.3900	48.7200	48.7200	-12.264%	7	1,287	-95.669%
2025-11-21	59.9100	59.9100	55.5300	55.5300	-3.911%	5	1,287	-96.200%
2025-11-20	57.0300	57.7900	57.0300	57.7900	+8.669%	4	1,282	-96.349%
2025-11-19	50.8500	53.1800	50.8500	53.1800	-0.802%	252	1,282	-96.032%
2025-11-18	53.6100	53.6100	53.6100	53.6100	+16.039%	2	1,032	-96.064%
2025-11-14	46.3600	46.8600	46.1800	46.2000	-0.795%	46	1,032	-95.433%
2025-11-13	45.0000	46.5700	44.7500	46.5700	+9.242%	39	989	-95.469%
2025-11-12	42.6300	42.6300	42.6300	42.6300	+2.328%	1	959	-95.050%
2025-11-11	42.7000	42.7000	41.6600	41.6600	+1.117%	3	958	-94.935%
2025-11-10	41.3800	41.8000	41.2000	41.2000	-17.418%	24	957	-94.879%
2025-11-07	51.6300	52.5000	49.8900	49.8900	+10.011%	21	961	-95.771%
2025-11-06	43.9000	46.1700	43.5900	45.3500	+7.490%	9	942	-95.347%
2025-11-05	42.6600	42.6600	42.1900	42.1900	-2.766%	4	940	-94.999%
2025-11-04	42.8000	43.3900	41.5800	43.3900	+12.148%	12	940	-95.137%
2025-11-03	38.0800	38.7400	38.0800	38.6900	-0.514%	5	940	-94.546%
2025-10-30	38.8900	38.8900	38.8900	38.8900	+3.211%	1	940	-94.574%
2025-10-29	37.2900	37.9200	37.0000	37.6800	+1.154%	27	942	-94.400%
2025-10-28	37.7100	37.8900	37.2500	37.2500	-2.767%	5	919	-94.336%
2025-10-27	38.5000	38.5000	38.0700	38.3100	-6.424%	330	747	-94.492%
2025-10-24	41.0000	41.0000	40.8500	40.9400	-12.240%	12	747	-94.846%
2025-10-22	46.9200	47.0200	46.6500	46.6500	+6.751%	3	740	-95.477%
2025-10-21	44.1200	44.7700	43.7000	43.7000	-0.297%	7	738	-95.172%
2025-10-20	45.3000	45.3000	43.6300	43.8300	-9.405%	16	739	-95.186%
2025-10-17	52.4900	52.4900	48.3200	48.3800	-6.674%	17	739	-95.639%
2025-10-16	52.6500	52.6500	51.6600	51.8400	+5.152%	32	724	-95.930%
2025-10-15	49.3000	49.3000	49.3000	49.3000	-0.081%	3	692	-95.720%
2025-10-14	52.5000	52.5000	49.3400	49.3400	-3.274%	51	692	-95.724%
2025-10-13	51.0600	51.0600	51.0100	51.0100	-6.301%	8	641	-95.864%
2025-10-10	44.8400	54.4400	44.2100	54.4400	+19.833%	61	633	-96.124%
2025-10-09	45.4500	45.4900	45.4300	45.4300	-1.815%	6	590	-95.355%
2025-10-07	46.8600	46.8600	46.2700	46.2700	+3.791%	129	457	-95.440%
2025-10-06	45.1500	45.1500	44.5800	44.5800	-3.486%	3	457	-95.267%
2025-10-03	45.1300	47.0900	45.1300	46.1900	-8.244%	88	455	-95.432%
2025-09-25	52.7000	52.7000	49.9800	50.3400	+3.644%	34	370	-95.809%
2025-09-23	48.9900	48.9900	48.5700	48.5700	+3.340%	3	340	-95.656%
2025-09-19	48.2900	48.6300	46.8000	47.0000	-8.720%	344	337	-95.511%
2025-09-12	52.1200	52.1200	51.1500	51.4900	-2.296%	3	9	-95.902%
2025-09-11	52.7000	52.7000	52.7000	52.7000	-4.512%	1	7	-95.996%
2025-09-08	55.1900	55.1900	55.1900	55.1900	-4.483%	1	8	-96.177%
2025-09-05	58.0000	58.0000	57.7800	57.7800	-8.692%	4	8	-96.348%
2025-08-20	63.2800	63.2800	63.2800	63.2800	0.000%	5	5	-96.666%