Dark

QQQ20260918P625
QQQ Sep 18 2026 625.00 Put (QQQ260918P00625000)
option OPRA

EOD

Aug 6, 2026

2.56+1.186%(+0.03)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.9700	2.9700	2.5100	2.5600	+1.186%	112	16,551	0.000%
2026-08-05	2.4000	2.5300	2.2000	2.5300	-1.556%	493	16,516	+1.186%
2026-08-04	3.5200	3.5400	2.4600	2.5700	-39.953%	1,427	16,644	-0.389%
2026-08-03	6.0700	6.2200	4.2000	4.2800	-32.171%	1,552	16,559	-40.187%
2026-07-31	5.9800	8.1200	5.8000	6.3100	-13.562%	1,831	16,806	-59.429%
2026-07-30	9.1400	9.3500	6.9200	7.3000	-45.886%	847	15,067	-64.932%
2026-07-29	9.7300	13.7000	8.5600	13.4900	+40.667%	875	14,692	-81.023%
2026-07-28	10.0600	11.6400	9.0400	9.5900	+7.632%	797	14,395	-73.306%
2026-07-27	7.5500	10.4900	7.5500	8.9100	-5.213%	502	14,116	-71.268%
2026-07-24	9.7600	9.7600	8.1200	9.4000	+5.975%	416	14,050	-72.766%
2026-07-23	8.1500	9.7500	7.7000	8.8700	+40.126%	2,826	14,973	-71.139%
2026-07-22	6.8300	6.8300	6.1600	6.3300	+1.605%	153	5,318	-59.558%
2026-07-21	6.7000	7.2500	6.2200	6.2300	-25.389%	208	5,297	-58.909%
2026-07-20	7.5600	8.4100	7.0300	8.3500	-10.118%	521	5,253	-69.341%
2026-07-17	9.1900	10.7900	8.1900	9.2900	+24.531%	149	5,181	-72.443%
2026-07-16	6.8000	7.4600	6.1800	7.4600	+25.378%	3,086	5,335	-65.684%
2026-07-15	5.6000	6.4500	5.5200	5.9500	-0.502%	141	6,093	-56.975%
2026-07-14	6.0400	6.4600	5.8200	5.9800	-16.246%	103	6,091	-57.191%
2026-07-13	6.3500	7.3600	6.3500	7.1400	+27.046%	129	6,071	-64.146%
2026-07-10	6.7200	6.8200	5.6200	5.6200	-15.234%	561	6,018	-54.448%
2026-07-09	7.1400	7.2000	6.5000	6.6300	-18.249%	165	5,622	-61.388%
2026-07-08	8.7400	10.2000	8.0200	8.1100	+3.841%	104	5,649	-68.434%
2026-07-07	7.7100	8.9100	7.7100	7.8100	+15.704%	10	5,646	-67.222%
2026-07-06	7.4900	7.4900	6.5600	6.7500	-25.000%	59	5,637	-62.074%
2026-07-02	6.7500	10.1000	6.7500	9.0000	+20.643%	108	5,551	-71.556%
2026-07-01	7.4700	7.4700	6.7900	7.4600	+9.706%	90	5,551	-65.684%
2026-06-30	7.8000	7.8000	6.6300	6.8000	-17.073%	367	5,564	-62.353%
2026-06-29	9.2100	9.3500	8.2000	8.2000	-24.074%	80	5,283	-68.780%
2026-06-26	12.5500	12.8500	10.2000	10.8000	+3.152%	32	5,246	-76.296%
2026-06-25	8.9900	11.2900	8.9900	10.4700	+6.294%	534	5,248	-75.549%
2026-06-24	10.6000	12.7200	9.8500	9.8500	-18.662%	86	4,767	-74.010%
2026-06-23	11.9600	12.1100	10.0200	12.1100	+49.322%	2,297	4,751	-78.860%
2026-06-22	7.1600	8.1200	6.8200	8.1100	+7.417%	241	4,854	-68.434%
2026-06-18	7.9500	8.3300	7.5500	7.5500	-22.723%	428	4,807	-66.093%
2026-06-17	7.9500	9.7700	7.8900	9.7700	+25.256%	337	4,807	-73.797%
2026-06-16	7.0600	8.1000	7.0600	7.8000	+11.588%	60	4,807	-67.179%
2026-06-15	7.8400	7.8400	6.9100	6.9900	-32.004%	265	4,765	-63.376%
2026-06-12	11.4500	11.9400	10.1900	10.2800	-11.379%	77	4,765	-75.097%
2026-06-11	14.5800	15.2400	11.4100	11.6000	-22.615%	236	4,765	-77.931%
2026-06-10	14.0000	15.5300	12.5100	14.9900	+19.920%	102	4,734	-82.922%
2026-06-09	9.6800	17.6500	9.4700	12.5000	+19.732%	1,081	4,689	-79.520%
2026-06-08	10.1800	11.2300	9.7800	10.4400	-23.516%	41	4,466	-75.479%
2026-06-05	8.7300	13.6500	8.7300	13.6500	+81.034%	229	4,479	-81.245%
2026-06-04	8.5500	8.6500	7.5400	7.5400	-2.584%	334	4,404	-66.048%
2026-06-03	7.5000	8.1000	7.5000	7.7400	+3.893%	600	4,171	-66.925%
2026-06-02	7.4000	7.5300	7.4000	7.4500	+2.195%	193	4,267	-65.638%
2026-06-01	7.5900	7.6300	7.2100	7.2900	-2.148%	285	4,130	-64.883%
2026-05-29	7.5500	8.0000	7.4500	7.4500	-6.642%	45	3,889	-65.638%
2026-05-28	8.4300	8.6400	7.7300	7.9800	-6.118%	101	3,890	-67.920%
2026-05-27	8.8200	9.0000	8.5000	8.5000	-2.299%	148	3,843	-69.882%
2026-05-26	8.8100	8.9000	8.6200	8.7000	-13.000%	23	3,803	-70.575%
2026-05-22	9.8300	10.0300	9.5200	10.0000	-3.288%	188	3,808	-74.400%
2026-05-21	11.5600	11.6000	10.3000	10.3400	-7.348%	80	3,876	-75.242%
2026-05-20	11.9600	12.3000	11.1600	11.1600	-12.126%	37	3,876	-77.061%
2026-05-19	12.2800	13.6400	12.2000	12.7000	+5.132%	37	3,901	-79.843%
2026-05-18	12.2000	13.2500	12.0800	12.0800	-6.646%	19	3,901	-78.808%
2026-05-15	13.2200	13.2200	11.9000	12.9400	+16.054%	222	3,901	-80.216%
2026-05-14	11.7100	11.7100	11.0200	11.1500	-5.268%	212	3,689	-77.040%
2026-05-13	12.3000	12.4600	11.7700	11.7700	-7.831%	37	3,801	-78.250%
2026-05-12	13.1200	13.7500	12.7500	12.7700	+6.505%	75	3,801	-79.953%
2026-05-11	11.9400	12.2000	11.5400	11.9900	-2.600%	144	3,801	-78.649%
2026-05-08	13.0700	13.0900	12.2700	12.3100	-11.566%	73	3,848	-79.204%
2026-05-07	14.0000	14.6200	13.4200	13.9200	-2.929%	420	3,870	-81.609%
2026-05-06	15.3400	15.3400	14.3400	14.3400	-12.508%	64	3,870	-82.148%
2026-05-05	16.4900	16.4900	16.0200	16.3900	-6.875%	22	3,889	-84.381%
2026-05-04	17.1300	18.4700	17.1300	17.6000	+1.558%	38	3,888	-85.455%
2026-05-01	17.9000	17.9000	16.9900	17.3300	-5.969%	108	3,866	-85.228%
2026-04-30	19.8200	21.0000	18.3000	18.4300	-11.818%	368	3,866	-86.110%
2026-04-29	21.5800	21.5800	20.7900	20.9000	-2.336%	62	3,815	-87.751%
2026-04-28	22.4400	22.7600	21.3000	21.4000	+5.993%	43	3,799	-88.037%
2026-04-27	20.9600	21.3500	20.1000	20.1900	-2.979%	584	3,811	-87.320%
2026-04-24	21.7300	22.1200	20.3700	20.8100	-10.840%	238	3,365	-87.698%
2026-04-23	23.1700	25.4500	22.2000	23.3400	+4.476%	177	3,284	-89.032%
2026-04-22	23.8300	23.8300	22.3100	22.3400	-11.490%	98	3,242	-88.541%
2026-04-21	23.9700	26.1900	23.9700	25.2400	+2.560%	103	3,195	-89.857%
2026-04-20	24.5000	25.4100	24.3300	24.6100	+2.799%	38	3,195	-89.598%
2026-04-17	24.7000	24.9500	23.4500	23.9400	-11.661%	1,056	3,202	-89.307%
2026-04-16	26.7200	28.3000	26.4500	27.1000	-0.660%	42	2,537	-90.554%
2026-04-15	29.1700	29.4800	27.2700	27.2800	-8.210%	3,201	3,082	-90.616%
2026-04-14	31.6400	31.6400	29.4800	29.7200	-15.110%	3,263	4,520	-91.386%
2026-04-13	38.6800	38.7200	34.9300	35.0100	-7.503%	69	2,363	-92.688%
2026-04-10	36.4300	37.9500	36.2400	37.8500	+0.079%	11	2,317	-93.236%
2026-04-09	40.2400	40.4000	37.6800	37.8200	-5.803%	147	2,315	-93.231%
2026-04-08	39.4500	40.9200	39.4500	40.1500	-21.857%	36	2,464	-93.624%
2026-04-06	51.3800	51.3800	51.3800	51.3800	-8.250%	1	2,451	-95.018%
2026-04-02	63.0600	63.0600	56.0000	56.0000	+1.855%	3	2,452	-95.429%
2026-04-01	54.9800	54.9800	54.9800	54.9800	-10.703%	1	2,452	-95.344%
2026-03-31	66.2400	67.9400	61.0000	61.5700	-12.293%	13	2,452	-95.842%
2026-03-30	68.2500	70.2700	68.0700	70.2000	+1.182%	6	2,455	-96.353%
2026-03-27	65.3000	69.3800	65.3000	69.3800	+25.802%	16	2,454	-96.310%
2026-03-24	55.1500	55.1500	55.1500	55.1500	+8.777%	2	2,459	-95.358%
2026-03-23	48.9400	50.7000	48.9400	50.7000	-13.496%	2	2,459	-94.951%
2026-03-20	56.0800	59.0200	56.0800	58.6100	+10.857%	6	2,458	-95.632%
2026-03-19	54.2900	54.4000	52.4600	52.8700	+13.821%	6	2,457	-95.158%
2026-03-18	46.4500	46.4500	46.4500	46.4500	+2.065%	1	2,457	-94.489%
2026-03-17	45.5100	45.5100	45.5100	45.5100	-3.376%	1	2,456	-94.375%
2026-03-16	47.4100	47.5400	47.1000	47.1000	-4.034%	78	2,455	-94.565%
2026-03-12	48.1900	49.0800	48.1900	49.0800	+10.740%	2	2,455	-94.784%
2026-03-10	44.5100	44.5100	41.6400	44.3200	+1.187%	86	2,454	-94.224%
2026-03-09	54.2900	54.2900	43.8000	43.8000	-9.317%	2	2,370	-94.155%
2026-03-06	48.5000	49.0000	47.2100	48.3000	+2.985%	13	2,369	-94.700%
2026-03-05	46.9000	46.9000	46.9000	46.9000	+13.559%	1	2,368	-94.542%
2026-03-04	45.0900	45.1200	41.3000	41.3000	-18.605%	8	2,368	-93.801%
2026-03-03	50.7400	50.7400	50.7400	50.7400	+16.296%	1	2,368	-94.955%
2026-03-02	44.7500	44.7500	42.4200	43.6300	-1.111%	129	2,368	-94.132%
2026-02-27	45.5600	45.5600	44.1200	44.1200	+1.146%	2	2,357	-94.198%
2026-02-26	41.9500	43.6200	41.9500	43.6200	+9.653%	19	2,357	-94.131%
2026-02-25	40.3700	41.0700	39.7800	39.7800	-9.550%	284	2,280	-93.565%
2026-02-24	46.6600	46.6600	43.9800	43.9800	-8.318%	51	2,280	-94.179%
2026-02-23	47.9700	47.9700	47.9700	47.9700	+9.721%	1	2,282	-94.663%
2026-02-20	43.0600	44.0900	42.8800	43.7200	-4.186%	63	2,282	-94.145%
2026-02-19	45.6300	45.6300	45.6300	45.6300	+4.107%	1	2,272	-94.390%
2026-02-18	43.7500	43.9800	43.0000	43.8300	-10.551%	118	2,273	-94.159%
2026-02-17	48.3500	49.0000	48.3500	49.0000	+5.376%	2	2,279	-94.776%
2026-02-12	42.1300	47.1400	42.1300	46.5000	+12.727%	39	2,278	-94.495%
2026-02-11	40.7500	42.3500	40.7500	41.2500	-0.960%	8	2,247	-93.794%
2026-02-10	41.0800	41.6500	40.1400	41.6500	+3.094%	75	2,245	-93.854%
2026-02-09	40.9400	40.9400	39.8400	40.4000	-6.112%	52	2,255	-93.663%
2026-02-06	44.6000	44.6600	43.0300	43.0300	-14.026%	73	2,305	-94.051%
2026-02-05	51.7200	51.7200	49.0700	50.0500	+5.591%	8	2,317	-94.885%
2026-02-04	43.0000	47.4000	43.0000	47.4000	+14.798%	74	2,318	-94.599%
2026-02-03	38.1600	43.0600	38.1600	41.2900	+13.123%	93	2,318	-93.800%
2026-02-02	40.0000	40.0000	35.6600	36.5000	-7.595%	21	2,258	-92.986%
2026-01-30	36.4000	40.0000	36.4000	39.5000	+9.358%	22	2,256	-93.519%
2026-01-29	35.6900	40.7600	35.6900	36.1200	+2.468%	538	2,253	-92.913%
2026-01-28	33.8300	35.2500	33.7000	35.2500	+2.411%	47	1,804	-92.738%
2026-01-27	34.3600	34.5000	34.3600	34.4200	-5.517%	14	1,821	-92.562%
2026-01-26	37.2300	37.2300	35.3700	36.4300	-1.832%	48	1,817	-92.973%
2026-01-23	36.6300	37.1100	36.2400	37.1100	-0.429%	42	1,807	-93.102%
2026-01-22	37.3700	37.6300	36.9300	37.2700	-6.498%	145	1,804	-93.131%
2026-01-21	43.9200	44.8600	38.3600	39.8600	-11.970%	145	1,809	-93.578%
2026-01-20	43.1800	45.4700	42.1500	45.2800	+18.101%	122	1,727	-94.346%
2026-01-16	37.3300	39.5000	37.3300	38.3400	-1.084%	42	1,578	-93.323%
2026-01-15	36.9600	38.7600	36.3600	38.7600	-4.860%	132	1,578	-93.395%
2026-01-14	39.0000	41.9900	39.0000	40.7400	+10.407%	141	1,643	-93.716%
2026-01-13	36.3100	37.5300	36.3100	36.9000	+1.597%	89	1,518	-93.062%
2026-01-12	36.6600	36.6600	36.1000	36.3200	-1.251%	6	1,447	-92.952%
2026-01-09	38.6700	39.0800	36.3200	36.7800	-6.721%	44	1,478	-93.040%
2026-01-08	40.5800	40.5800	39.3200	39.4300	+3.220%	62	1,477	-93.507%
2026-01-07	37.8600	38.3500	36.6600	38.2000	-1.215%	76	1,420	-93.298%
2026-01-06	39.6500	39.6500	38.6700	38.6700	-2.176%	10	1,416	-93.380%
2026-01-05	39.5600	39.6900	39.4200	39.5300	-6.637%	27	1,398	-93.524%
2026-01-02	38.9500	42.9800	38.9500	42.3400	+2.642%	33	1,398	-93.954%
2025-12-31	40.4100	41.2500	40.3100	41.2500	+4.351%	13	1,389	-93.794%
2025-12-30	38.8900	39.5300	38.7000	39.5300	+2.569%	2,623	1,389	-93.524%
2025-12-29	39.2600	39.4600	38.5400	38.5400	+2.120%	24	3,862	-93.358%
2025-12-26	37.8000	37.8300	37.5500	37.7400	0.000%	12	3,838	-93.217%
2025-12-24	38.5700	38.5700	37.7400	37.7400	-1.923%	23	3,833	-93.217%
2025-12-23	39.0400	39.1100	38.4700	38.4800	-3.244%	96	3,833	-93.347%
2025-12-22	39.8200	39.8600	39.7700	39.7700	-5.422%	5	3,818	-93.563%
2025-12-19	42.1600	42.9700	42.0500	42.0500	-8.765%	7	3,816	-93.912%
2025-12-18	46.5200	46.5200	45.6000	46.0900	-6.606%	10	3,815	-94.446%
2025-12-17	48.0800	49.6600	48.0800	49.3500	+11.702%	10	3,810	-94.813%
2025-12-16	46.2900	46.2900	44.1800	44.1800	-3.579%	9	3,809	-94.206%
2025-12-15	44.2600	45.8200	44.2600	45.8200	+2.391%	4	3,809	-94.413%
2025-12-12	41.5000	46.4200	41.4900	44.7500	+11.374%	167	3,831	-94.279%
2025-12-11	41.6600	42.6500	40.1700	40.1800	+0.425%	22	3,751	-93.629%
2025-12-10	41.9400	41.9400	40.0100	40.0100	-3.241%	11	3,741	-93.602%
2025-12-09	42.9400	42.9400	41.2000	41.3500	-2.752%	60	3,739	-93.809%
2025-12-08	40.2300	42.5200	40.2300	42.5200	+2.606%	92	3,735	-93.979%
2025-12-05	41.0100	42.2300	40.1300	41.4400	-3.358%	21	3,656	-93.822%
2025-12-04	43.1300	43.4700	42.8800	42.8800	+1.974%	5	3,651	-94.030%
2025-12-03	42.6100	42.6100	42.0500	42.0500	-1.291%	6	3,646	-93.912%
2025-12-02	42.3600	44.5800	42.3600	42.6000	-3.423%	74	3,640	-93.991%
2025-12-01	43.5800	44.1100	43.5800	44.1100	-4.935%	13	3,638	-94.196%
2025-11-26	48.1000	48.1000	46.4000	46.4000	-7.107%	8	3,638	-94.483%
2025-11-25	49.9400	49.9500	49.9400	49.9500	-5.861%	8	3,638	-94.875%
2025-11-24	53.0600	53.0600	53.0600	53.0600	-13.414%	1	3,638	-95.175%
2025-11-20	61.2800	61.2800	61.2800	61.2800	+5.491%	1	3,639	-95.822%
2025-11-19	58.0900	58.0900	58.0900	58.0900	+2.741%	3	3,639	-95.593%
2025-11-18	57.1700	60.6700	56.2400	56.5400	+1.181%	60	3,642	-95.472%
2025-11-17	53.5400	55.8800	53.5400	55.8800	+10.741%	2	3,593	-95.419%
2025-11-14	50.0300	50.8700	50.0300	50.4600	-3.702%	72	3,593	-94.927%
2025-11-13	49.4800	53.3600	48.8400	52.4000	+10.200%	87	3,524	-95.115%
2025-11-12	46.9000	47.9300	46.4300	47.5500	+3.415%	6	3,447	-94.616%
2025-11-11	46.1500	46.2500	45.5100	45.9800	+1.233%	35	3,447	-94.432%
2025-11-10	45.3800	45.6600	45.3800	45.4200	-16.461%	14	3,445	-94.364%
2025-11-07	52.5500	55.8500	52.5500	54.3700	+9.462%	89	3,444	-95.292%
2025-11-06	47.0800	50.6400	47.0800	49.6700	+12.835%	6	3,369	-94.846%
2025-11-05	46.9400	46.9400	44.0200	44.0200	-6.320%	11	3,368	-94.184%
2025-11-04	46.1700	46.9900	46.1500	46.9900	+11.009%	5	3,365	-94.552%
2025-11-03	43.2500	43.2500	42.3300	42.3300	-0.283%	13	3,352	-93.952%
2025-10-31	40.9100	44.0000	40.9100	42.4500	-2.816%	9	3,352	-93.969%
2025-10-30	42.4000	43.6800	41.6100	43.6800	+7.085%	13	3,350	-94.139%
2025-10-29	40.3100	41.6100	40.3100	40.7900	-1.402%	59	3,349	-93.724%
2025-10-28	41.2900	41.3700	41.2900	41.3700	-0.886%	3	3,338	-93.812%
2025-10-27	41.7900	42.1600	41.7400	41.7400	-6.976%	364	3,073	-93.867%
2025-10-24	44.8700	44.8700	44.8700	44.8700	-12.278%	1	3,073	-94.295%
2025-10-22	51.1500	51.1500	51.1500	51.1500	-2.087%	1	3,073	-94.995%
2025-10-17	52.7300	52.7300	52.2400	52.2400	-8.767%	7	3,072	-95.100%
2025-10-16	57.7000	57.7000	57.2600	57.2600	-1.412%	2	3,066	-95.529%
2025-10-14	58.0800	58.0800	58.0800	58.0800	+2.254%	19	3,066	-95.592%
2025-10-10	56.6500	56.8300	56.6500	56.8000	+14.493%	7	3,047	-95.493%
2025-10-09	49.6900	49.7000	49.6100	49.6100	-2.053%	68	3,047	-94.840%
2025-10-07	51.1000	51.1000	50.6500	50.6500	+3.770%	163	2,817	-94.946%
2025-10-06	48.8100	48.8100	48.8100	48.8100	-3.404%	4	2,817	-94.755%
2025-10-03	49.5900	50.8200	49.3900	50.5300	-4.732%	104	2,813	-94.934%
2025-09-30	53.0400	53.0400	53.0400	53.0400	-2.338%	5	2,724	-95.173%
2025-09-24	54.3100	54.3100	54.3100	54.3100	+1.042%	200	2,719	-95.286%
2025-09-23	51.5800	53.7800	51.5800	53.7500	+6.225%	7	2,519	-95.237%
2025-09-22	52.2000	52.2000	50.6000	50.6000	-3.139%	2,503	2,516	-94.941%
2025-09-19	52.2400	52.2400	52.2400	52.2400	-10.471%	1	15	-95.100%
2025-09-11	58.3500	58.3500	58.3500	58.3500	-12.203%	1	16	-95.613%
2025-08-19	66.4600	66.4600	66.4600	66.4600	+9.291%	5	15	-96.148%
2025-08-13	60.9900	61.2500	60.8100	60.8100	-4.657%	9	10	-95.790%
2025-08-12	63.7800	63.7800	63.7800	63.7800	+0.220%	1	10	-95.986%
2025-08-11	63.6300	63.6700	63.4800	63.6400	-0.795%	65	11	-95.977%
2025-08-08	64.1500	64.1500	64.1500	64.1500	-15.769%	1	76	-96.009%
2025-08-01	76.9200	76.9600	76.1100	76.1600	-3.092%	75	75	-96.639%
2025-07-09	79.0000	79.0000	78.5900	78.5900	-30.328%	2	1	-96.743%
2024-12-30	112.8000	112.8000	112.8000	112.8000	0.000%	1	1	-97.730%