Dark

QQQ20260918P630
QQQ Sep 18 2026 630.00 Put (QQQ260918P00630000)
option OPRA

EOD

Aug 6, 2026

2.85-3.716%(-0.11)943

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.2300	3.5000	2.7400	2.8500	-3.716%	943	27,864	0.000%
2026-08-05	2.6800	2.9600	2.4500	2.9600	+4.965%	2,821	27,809	-3.716%
2026-08-04	3.9400	3.9400	2.7000	2.8200	-40.254%	1,369	25,724	+1.064%
2026-08-03	6.8500	7.0100	4.6200	4.7200	-32.859%	3,088	27,677	-39.619%
2026-07-31	6.9700	9.1500	6.3800	7.0300	-12.453%	1,903	25,741	-59.459%
2026-07-30	10.0100	10.3200	7.9800	8.0300	-44.236%	5,453	25,154	-64.508%
2026-07-29	10.4600	15.0200	9.3700	14.4000	+35.211%	675	27,993	-80.208%
2026-07-28	11.0500	12.8200	9.9400	10.6500	+8.122%	4,903	27,968	-73.239%
2026-07-27	8.4600	11.6000	8.2600	9.8500	-3.996%	770	25,468	-71.066%
2026-07-24	9.6500	10.7600	8.7000	10.2600	+13.370%	2,082	25,238	-72.222%
2026-07-23	9.2000	10.6100	8.4600	9.0500	+25.869%	2,977	26,716	-68.508%
2026-07-22	7.2300	7.2900	6.7400	7.1900	+4.203%	1,662	27,671	-60.362%
2026-07-21	7.2700	7.9000	6.7500	6.9000	-25.244%	282	27,234	-58.696%
2026-07-20	8.0600	9.2500	7.8400	9.2300	-6.008%	2,579	27,160	-69.122%
2026-07-17	10.4100	11.7300	8.7100	9.8200	+20.049%	397	25,073	-70.978%
2026-07-16	6.9500	8.2600	6.7200	8.1800	+30.880%	1,648	24,901	-65.159%
2026-07-15	6.0600	7.1900	6.0200	6.2500	-5.015%	97	23,420	-54.400%
2026-07-14	6.6900	7.2900	6.3000	6.5800	-12.616%	2,921	23,409	-56.687%
2026-07-13	7.0800	7.7900	6.5700	7.5300	+23.443%	9,110	20,866	-62.151%
2026-07-10	7.3300	7.3300	6.0400	6.1000	-13.352%	65	12,930	-53.279%
2026-07-09	7.5600	7.7900	6.9100	7.0400	-19.543%	652	12,930	-59.517%
2026-07-08	9.4500	10.9600	8.6000	8.7500	+0.114%	2,150	13,218	-67.429%
2026-07-07	8.7300	10.0300	8.1700	8.7400	+21.389%	105	11,913	-67.391%
2026-07-06	7.6400	7.6400	7.1200	7.2000	-23.648%	71	11,887	-60.417%
2026-07-02	7.9500	10.7600	7.4400	9.4300	+18.023%	946	12,206	-69.777%
2026-07-01	8.1900	8.4200	7.2500	7.9900	+9.452%	193	12,206	-64.330%
2026-06-30	8.4500	8.4500	7.0900	7.3000	-19.692%	698	12,256	-60.959%
2026-06-29	10.1600	11.5500	8.7900	9.0900	-25.675%	2,617	12,056	-68.647%
2026-06-26	13.3000	13.5100	11.0000	12.2300	+17.936%	101	9,877	-76.697%
2026-06-25	12.6200	12.7900	10.3700	10.3700	-1.706%	87	9,847	-72.517%
2026-06-24	11.7400	13.5200	9.4500	10.5500	-13.737%	1,167	9,820	-72.986%
2026-06-23	12.4900	12.8700	10.6500	12.2300	+41.387%	440	10,055	-76.697%
2026-06-22	7.4500	8.7100	7.2600	8.6500	+6.396%	209	10,206	-67.052%
2026-06-18	9.5200	9.5200	8.0400	8.1300	-22.865%	513	10,293	-64.945%
2026-06-17	8.4700	10.6800	8.4700	10.5400	+19.231%	650	10,293	-72.960%
2026-06-16	7.5100	8.8400	7.4500	8.8400	+16.469%	507	10,293	-67.760%
2026-06-15	7.8600	7.8600	7.3700	7.5900	-30.874%	2,144	8,440	-62.451%
2026-06-12	11.9100	12.5700	10.8700	10.9800	-9.852%	883	8,440	-74.044%
2026-06-11	15.2300	15.6100	12.1400	12.1800	-24.908%	1,788	8,440	-76.601%
2026-06-10	14.6200	16.8000	13.2600	16.2200	+15.199%	443	7,270	-82.429%
2026-06-09	10.2000	17.9400	9.8600	14.0800	+27.884%	1,935	7,117	-79.759%
2026-06-08	11.3500	11.6200	10.4400	11.0100	-23.595%	155	7,028	-74.114%
2026-06-05	9.2900	14.4100	9.2900	14.4100	+77.463%	1,023	7,041	-80.222%
2026-06-04	9.2200	9.3200	8.1000	8.1200	-2.521%	25	7,042	-64.901%
2026-06-03	8.1100	8.6200	8.1100	8.3300	+5.845%	224	7,039	-65.786%
2026-06-02	7.8500	7.9000	7.8500	7.8700	-1.625%	17	7,099	-63.787%
2026-06-01	7.9500	8.1800	7.9000	8.0000	+1.266%	44	7,088	-64.375%
2026-05-29	8.1500	8.4500	7.9000	7.9000	-4.358%	177	7,082	-63.924%
2026-05-28	8.9400	9.1500	8.2600	8.2600	-8.830%	246	7,100	-65.496%
2026-05-27	9.3000	9.5000	9.0500	9.0600	-2.790%	101	7,319	-68.543%
2026-05-26	9.2800	9.5200	9.1400	9.3200	-12.734%	1,421	7,325	-69.421%
2026-05-22	10.4400	10.7800	10.2000	10.6800	-2.198%	479	7,893	-73.315%
2026-05-21	12.2400	12.4000	10.9200	10.9200	-8.158%	693	7,532	-73.901%
2026-05-20	12.6000	12.6000	11.8700	11.8900	-11.730%	938	7,532	-76.030%
2026-05-19	13.4900	14.1700	12.7600	13.4700	+5.317%	1,839	6,814	-78.842%
2026-05-18	13.1900	14.1500	12.7900	12.7900	-5.259%	139	6,814	-77.717%
2026-05-15	13.7600	14.1400	12.6300	13.5000	+14.991%	705	6,814	-78.889%
2026-05-14	12.2700	12.4000	11.6900	11.7400	-6.751%	325	7,089	-75.724%
2026-05-13	13.0100	13.7700	12.2700	12.5900	-5.551%	375	6,993	-77.363%
2026-05-12	13.2000	14.6500	13.0500	13.3300	+4.549%	399	6,993	-78.620%
2026-05-11	12.7600	12.9700	12.2600	12.7500	-2.448%	49	6,993	-77.647%
2026-05-08	14.0000	14.0500	13.0000	13.0700	-11.270%	255	6,918	-78.194%
2026-05-07	14.6000	15.4800	14.2400	14.7300	-1.472%	498	6,852	-80.652%
2026-05-06	15.9400	15.9400	14.9500	14.9500	-13.882%	283	6,842	-80.936%
2026-05-05	17.1900	17.3900	17.1400	17.3600	-7.463%	198	6,869	-83.583%
2026-05-04	18.6100	19.8200	17.7400	18.7600	+1.680%	1,967	6,703	-84.808%
2026-05-01	18.8900	18.8900	17.8800	18.4500	-5.627%	60	4,873	-84.553%
2026-04-30	21.7500	22.3700	19.5500	19.5500	-11.937%	140	4,873	-85.422%
2026-04-29	22.6000	22.9600	22.0000	22.2000	-2.203%	85	4,886	-87.162%
2026-04-28	23.5800	24.0700	22.7000	22.7000	+5.828%	1,560	4,878	-87.445%
2026-04-27	22.0000	22.4200	21.3100	21.4500	-2.985%	95	3,361	-86.713%
2026-04-24	22.9100	23.6200	21.7500	22.1100	-10.847%	212	3,354	-87.110%
2026-04-23	24.3700	27.1400	23.5300	24.8000	+3.722%	203	3,332	-88.508%
2026-04-22	25.2000	25.2000	23.9100	23.9100	-8.321%	98	3,216	-88.080%
2026-04-21	25.3300	26.6300	25.3300	26.0800	-0.153%	58	3,169	-89.072%
2026-04-20	25.6700	27.2800	25.6700	26.1200	+3.569%	101	3,169	-89.089%
2026-04-17	26.0100	26.2500	24.9100	25.2200	-10.946%	109	3,176	-88.699%
2026-04-16	29.0600	29.8700	28.1000	28.3200	-3.080%	104	3,119	-89.936%
2026-04-15	31.2400	31.2400	29.1200	29.2200	-7.120%	348	3,116	-90.246%
2026-04-14	33.5700	33.5700	31.3700	31.4600	-11.877%	164	2,926	-90.941%
2026-04-13	40.6900	41.0600	35.7000	35.7000	-11.238%	4	2,855	-92.017%
2026-04-10	39.7900	40.2200	39.7900	40.2200	-6.116%	2	2,854	-92.914%
2026-04-08	42.8200	42.8400	42.8200	42.8400	-25.366%	180	2,854	-93.347%
2026-04-07	57.4000	57.4000	57.4000	57.4000	+5.418%	10	2,854	-95.035%
2026-04-06	57.7500	57.7500	54.4500	54.4500	-6.007%	8	2,854	-94.766%
2026-04-01	55.5800	58.4200	55.5800	57.9300	-7.014%	3	2,861	-95.080%
2026-03-31	64.8000	64.8000	62.2300	62.3000	-19.727%	10	2,861	-95.425%
2026-03-30	71.5000	77.6100	71.5000	77.6100	+8.743%	2	2,854	-96.328%
2026-03-27	70.0000	71.3700	68.8000	71.3700	+8.399%	3	2,854	-96.007%
2026-03-26	62.7900	65.8400	62.7900	65.8400	+18.631%	25	2,856	-95.671%
2026-03-25	54.0400	55.6000	54.0400	55.5000	-0.893%	4	2,844	-94.865%
2026-03-23	51.4500	56.0000	51.4500	56.0000	-11.853%	4	2,845	-94.911%
2026-03-20	58.6400	63.5300	58.6400	63.5300	+18.703%	2	2,847	-95.514%
2026-03-19	56.5400	57.1300	53.5200	53.5200	+9.269%	6	2,846	-94.675%
2026-03-18	48.9800	48.9800	48.9800	48.9800	+5.765%	1	2,851	-94.181%
2026-03-17	46.0900	47.5400	46.0900	46.3100	-5.432%	46	2,851	-93.846%
2026-03-16	49.5900	49.5900	48.9700	48.9700	-4.986%	6	2,814	-94.180%
2026-03-12	51.5400	51.5400	51.5400	51.5400	+13.449%	4	2,809	-94.470%
2026-03-11	45.4300	45.4300	45.4300	45.4300	+3.039%	2	2,805	-93.727%
2026-03-10	43.8700	44.6000	43.8700	44.0900	-16.099%	77	2,805	-93.536%
2026-03-09	56.0900	56.0900	52.5500	52.5500	-0.812%	8	2,731	-94.577%
2026-03-06	51.0900	52.9800	50.1400	52.9800	+20.601%	8	2,730	-94.621%
2026-03-04	43.6700	43.9300	43.6700	43.9300	-10.675%	20	2,732	-93.512%
2026-03-03	53.7000	53.7000	49.1800	49.1800	+6.751%	21	2,732	-94.205%
2026-03-02	45.4300	46.2800	44.7600	46.0700	-1.052%	6	2,716	-93.814%
2026-02-27	46.9200	46.9200	46.5600	46.5600	+1.173%	7	2,718	-93.879%
2026-02-26	45.0000	46.2600	45.0000	46.0200	+10.201%	14	2,718	-93.807%
2026-02-25	43.0600	43.0600	41.7400	41.7600	-9.981%	9	2,711	-93.175%
2026-02-24	46.3900	46.3900	46.3900	46.3900	-7.034%	1	2,711	-93.856%
2026-02-23	50.0000	50.8500	49.9000	49.9000	+5.097%	58	2,712	-94.289%
2026-02-20	47.8200	47.8200	47.4800	47.4800	-6.627%	2	2,668	-93.997%
2026-02-13	48.8200	50.8500	48.8200	50.8500	+9.922%	2	2,666	-94.395%
2026-02-12	46.2600	46.2600	46.2600	46.2600	+5.761%	1	2,666	-93.839%
2026-02-10	42.4100	43.7800	42.4100	43.7400	+2.966%	1,310	2,665	-93.484%
2026-02-09	42.3300	42.4900	42.3300	42.4800	-10.625%	104	1,358	-93.291%
2026-02-06	47.6700	47.6700	47.2800	47.5300	-8.964%	11	1,258	-94.004%
2026-02-05	54.3900	54.9300	52.2100	52.2100	+9.272%	13	1,268	-94.541%
2026-02-04	50.0000	51.2800	47.1600	47.7800	+3.622%	81	1,259	-94.035%
2026-02-03	39.0000	46.1100	39.0000	46.1100	+19.984%	10	1,260	-93.819%
2026-02-02	38.6800	38.6800	37.5800	38.4300	-1.234%	12	1,260	-92.584%
2026-01-30	38.9100	38.9100	38.9100	38.9100	+3.760%	2	1,256	-92.675%
2026-01-29	38.5600	42.0300	37.5000	37.5000	+5.634%	19	1,256	-92.400%
2026-01-28	35.1400	36.4900	34.6900	35.5000	-2.123%	19	1,274	-91.972%
2026-01-27	37.0000	37.0000	36.0200	36.2700	-5.027%	20	1,270	-92.142%
2026-01-26	38.1900	38.1900	38.1900	38.1900	-2.202%	1	1,259	-92.537%
2026-01-23	40.6500	40.6500	39.0500	39.0500	-7.836%	2	1,259	-92.702%
2026-01-21	47.0000	47.0000	42.3700	42.3700	-11.360%	37	1,259	-93.274%
2026-01-20	44.6300	47.8000	44.6300	47.8000	+18.112%	5	1,279	-94.038%
2026-01-16	40.7400	40.7900	40.4700	40.4700	+0.297%	7	1,274	-92.958%
2026-01-15	39.0500	40.3500	39.0000	40.3500	-6.576%	6	1,274	-92.937%
2026-01-14	43.1900	43.1900	43.1900	43.1900	+13.033%	1	1,272	-93.401%
2026-01-13	37.6900	38.2100	37.6900	38.2100	+1.703%	3	1,272	-92.541%
2026-01-12	37.5700	37.5700	37.5700	37.5700	-2.187%	5	1,272	-92.414%
2026-01-09	38.1800	38.4300	38.1800	38.4100	-7.690%	124	1,267	-92.580%
2026-01-08	41.6100	41.6100	41.6100	41.6100	+3.072%	1	1,276	-93.151%
2026-01-07	39.6700	40.3700	38.5400	40.3700	-0.860%	19	1,276	-92.940%
2026-01-06	40.7200	40.7200	40.7200	40.7200	-3.209%	3	1,277	-93.001%
2026-01-05	42.0700	42.0700	42.0700	42.0700	-0.825%	1	1,279	-93.226%
2025-12-31	42.4900	42.4900	42.4200	42.4200	+3.413%	4	1,279	-93.281%
2025-12-30	40.5400	41.1200	40.5400	41.0200	-1.157%	9	1,279	-93.052%
2025-12-29	40.9400	41.6800	40.9400	41.5000	+4.350%	27	1,278	-93.133%
2025-12-26	39.7600	39.8300	39.6200	39.7700	-1.875%	25	1,252	-92.834%
2025-12-23	41.0600	41.1100	40.5300	40.5300	-3.316%	308	1,229	-92.968%
2025-12-22	41.9200	41.9200	41.9200	41.9200	-4.749%	2	1,044	-93.201%
2025-12-19	45.0000	45.0000	44.0100	44.0100	-12.955%	16	1,044	-93.524%
2025-12-17	50.3200	50.7900	50.3200	50.5600	+7.232%	125	1,044	-94.363%
2025-12-12	43.2700	48.4300	43.2700	47.1500	+11.809%	247	1,063	-93.955%
2025-12-11	43.5100	44.8600	42.1700	42.1700	+1.492%	12	867	-93.242%
2025-12-10	45.0000	45.0000	41.5400	41.5500	-3.864%	63	858	-93.141%
2025-12-09	45.0000	45.0000	43.2100	43.2200	-1.773%	100	828	-93.406%
2025-12-08	44.2000	44.5100	44.0000	44.0000	+0.871%	36	843	-93.523%
2025-12-05	43.6500	43.6500	43.6200	43.6200	-3.496%	6	828	-93.466%
2025-12-04	43.9000	45.2200	43.9000	45.2000	+1.573%	115	824	-93.695%
2025-12-02	45.4300	46.9200	44.3800	44.5000	-5.359%	186	760	-93.596%
2025-12-01	47.0200	47.0200	47.0200	47.0200	-2.630%	1	719	-93.939%
2025-11-26	49.9700	49.9700	48.2900	48.2900	-6.288%	2	718	-94.098%
2025-11-25	55.7100	55.7100	51.5300	51.5300	-5.864%	2	718	-94.469%
2025-11-24	55.0000	55.1100	54.7400	54.7400	-17.061%	3	719	-94.794%
2025-11-21	66.0000	66.0000	66.0000	66.0000	+3.061%	1	718	-95.682%
2025-11-20	58.2600	65.0000	58.2600	64.0400	+3.290%	16	718	-95.550%
2025-11-18	62.0000	62.0000	62.0000	62.0000	+10.972%	1	717	-95.403%
2025-11-17	55.4100	56.0400	55.4100	55.8700	+5.955%	3	718	-94.899%
2025-11-14	53.1200	54.0200	52.2700	52.7300	-4.457%	90	718	-94.595%
2025-11-13	51.6200	55.8300	50.3200	55.1900	+15.364%	108	634	-94.836%
2025-11-12	47.8400	47.8400	47.8400	47.8400	-0.437%	15	544	-94.043%
2025-11-11	49.3400	49.3700	47.5600	48.0500	+1.307%	77	544	-94.069%
2025-11-10	48.1900	48.1900	47.4300	47.4300	-17.813%	56	541	-93.991%
2025-11-07	55.4000	59.3800	55.4000	57.7100	+13.916%	209	487	-95.062%
2025-11-06	52.4000	53.1900	50.6600	50.6600	+10.130%	17	283	-94.374%
2025-11-05	48.1700	48.1700	45.7000	46.0000	-6.371%	21	287	-93.804%
2025-11-04	47.8500	49.4600	47.2000	49.1300	+10.281%	48	294	-94.199%
2025-11-03	43.4700	44.5500	43.4700	44.5500	-1.872%	9	329	-93.603%
2025-10-31	42.7300	45.4000	42.7300	45.4000	+3.346%	6	329	-93.722%
2025-10-30	43.5000	44.6300	43.3600	43.9300	+2.044%	52	331	-93.512%
2025-10-29	42.3900	43.9100	42.3400	43.0500	+0.163%	90	284	-93.380%
2025-10-28	42.7300	43.4900	42.4600	42.9800	-1.827%	142	219	-93.369%
2025-10-27	43.8000	43.8700	43.7500	43.7800	-7.364%	8	182	-93.490%
2025-10-24	47.1200	47.3600	46.2200	47.2600	-5.744%	14	182	-93.970%
2025-10-23	50.1400	50.1400	50.1400	50.1400	-5.396%	10	175	-94.316%
2025-10-22	50.7500	53.0000	50.4000	53.0000	+6.085%	14	166	-94.623%
2025-10-20	50.8800	50.8800	49.9600	49.9600	-9.493%	42	168	-94.295%
2025-10-17	55.0800	55.5100	55.0800	55.2000	-6.567%	3	128	-94.837%
2025-10-16	54.3100	59.0800	54.3100	59.0800	+4.863%	3	126	-95.176%
2025-10-15	56.3600	56.4700	56.3400	56.3400	-6.100%	6	125	-94.941%
2025-10-14	60.0000	60.0000	60.0000	60.0000	+4.257%	1	131	-95.250%
2025-10-13	57.5500	57.5500	57.5500	57.5500	-1.472%	1	131	-95.048%
2025-10-10	53.0000	59.5200	53.0000	58.4100	+13.793%	17	131	-95.121%
2025-10-09	51.9400	51.9700	51.0900	51.3300	+0.608%	50	139	-94.448%
2025-10-08	52.0000	52.0000	50.8700	51.0200	-5.008%	4	95	-94.414%
2025-10-07	53.2100	53.7100	53.0800	53.7100	+5.314%	4	95	-94.694%
2025-10-06	51.0000	51.0000	51.0000	51.0000	-3.919%	1	95	-94.412%
2025-10-03	52.9400	53.0800	52.9400	53.0800	+2.097%	2	96	-94.631%
2025-10-02	51.9900	51.9900	51.9900	51.9900	-4.815%	1	95	-94.518%
2025-09-29	54.6200	54.6200	54.6200	54.6200	-7.298%	1	96	-94.782%
2025-09-25	58.9200	58.9200	58.9200	58.9200	+3.296%	1	95	-95.163%
2025-09-24	57.0700	57.0700	57.0400	57.0400	+5.669%	2	95	-95.004%
2025-09-23	54.1100	54.1100	53.8600	53.9800	+0.578%	8	95	-94.720%
2025-09-22	53.8600	53.8600	53.6700	53.6700	-1.829%	4	92	-94.690%
2025-09-18	54.6700	54.6700	54.6700	54.6700	-4.839%	1	89	-94.787%
2025-09-17	61.0000	61.0000	57.4500	57.4500	-3.445%	2	88	-95.039%
2025-09-12	59.6400	59.7000	59.5000	59.5000	-4.663%	3	87	-95.210%
2025-09-10	62.4100	62.4100	62.4100	62.4100	-6.221%	1	89	-95.433%
2025-09-05	66.5500	66.5500	66.5500	66.5500	-4.956%	1	88	-95.718%
2025-09-03	70.0200	70.0200	70.0200	70.0200	-4.383%	1	87	-95.930%
2025-09-02	73.2800	73.2800	73.2300	73.2300	+12.887%	2	87	-96.108%
2025-08-15	64.8700	64.8700	64.8700	64.8700	-7.196%	1	87	-95.607%
2025-08-07	69.9000	69.9000	69.9000	69.9000	-11.931%	4	87	-95.923%
2025-08-01	79.3700	79.3700	79.3700	79.3700	+20.258%	4	91	-96.409%
2025-07-30	72.5000	72.5000	66.0000	66.0000	-9.328%	13	91	-95.682%
2025-07-24	73.1400	73.1900	72.5700	72.7900	-4.875%	7	89	-96.085%
2025-07-22	79.0000	79.0000	75.9500	76.5200	0.000%	9	94	-96.275%
2025-07-17	76.5200	76.5200	76.5200	76.5200	-6.683%	1	86	-96.275%
2025-07-16	82.0000	82.0000	82.0000	82.0000	+4.459%	1	86	-96.524%
2025-07-15	78.5000	78.5000	78.5000	78.5000	-1.949%	1	86	-96.369%
2025-07-14	82.0500	82.0500	79.9800	80.0600	-5.254%	6	86	-96.440%
2025-07-07	83.2500	84.5000	83.2500	84.5000	+5.100%	4	84	-96.627%
2025-07-03	80.0800	80.9000	80.0800	80.4000	-14.504%	200	200	-96.455%
2025-06-24	94.0400	94.0400	94.0400	94.0400	-34.439%	200	200	-96.969%
2025-03-07	143.4400	143.4400	143.4400	143.4400	+14.715%	2	2	-98.013%
2025-01-10	125.2000	125.2000	125.0400	125.0400	+7.174%	4	2	-97.721%
2025-01-02	117.0500	117.0500	116.6700	116.6700	0.000%	2	1	-97.557%