Dark

QQQ20260918P635
QQQ Sep 18 2026 635.00 Put (QQQ260918P00635000)
option OPRA

EOD

Aug 6, 2026

3.16+4.983%(+0.15)4,433

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.6500	3.8600	3.0700	3.1600	+4.983%	4,433	8,885	0.000%
2026-08-05	2.9200	3.1100	2.7200	3.0100	-4.140%	288	9,895	+4.983%
2026-08-04	4.3000	4.3000	3.0000	3.1400	-40.190%	613	9,983	+0.637%
2026-08-03	7.7400	7.7400	5.1400	5.2500	-34.211%	1,070	10,014	-39.810%
2026-07-31	7.6000	10.2600	7.0500	7.9800	-13.543%	210	9,863	-60.401%
2026-07-30	11.1200	11.2300	8.3400	9.2300	-41.285%	364	9,817	-65.764%
2026-07-29	11.4800	15.9400	10.2900	15.7200	+36.934%	430	9,705	-79.898%
2026-07-28	12.8000	13.7400	10.9300	11.4800	+7.793%	648	9,599	-72.474%
2026-07-27	9.1200	12.5600	9.1200	10.6500	-6.250%	214	9,531	-70.329%
2026-07-24	10.2500	11.6500	9.5400	11.3600	+8.708%	455	9,554	-72.183%
2026-07-23	9.1200	11.4900	9.1200	10.4500	+35.188%	149	9,331	-69.761%
2026-07-22	7.6700	7.8700	7.2700	7.7300	+5.313%	192	9,303	-59.120%
2026-07-21	8.0300	8.5500	7.3400	7.3400	-22.574%	131	9,267	-56.948%
2026-07-20	8.8600	9.8400	8.2900	9.4800	-9.195%	283	9,228	-66.667%
2026-07-17	11.3000	12.6400	9.4900	10.4400	+15.871%	842	9,331	-69.732%
2026-07-16	7.4500	9.0100	7.3500	9.0100	+28.348%	96	9,213	-64.928%
2026-07-15	6.5000	8.0400	6.5000	7.0200	+0.717%	69	9,197	-54.986%
2026-07-14	7.2600	7.5800	6.8000	6.9700	-16.726%	123	9,542	-54.663%
2026-07-13	7.5400	8.3700	7.1600	8.3700	+24.554%	6,358	9,571	-62.246%
2026-07-10	7.7000	7.9500	6.7200	6.7200	-11.462%	22	5,138	-52.976%
2026-07-09	8.3400	8.5600	7.4500	7.5900	-19.255%	102	5,137	-58.366%
2026-07-08	10.0700	11.5900	9.3000	9.4000	-1.261%	533	5,212	-66.383%
2026-07-07	9.4200	10.6200	8.8500	9.5200	+21.274%	101	5,091	-66.807%
2026-07-06	8.6000	8.8400	7.8500	7.8500	-22.964%	39	5,089	-59.745%
2026-07-02	8.2000	11.1000	7.9900	10.1900	+22.036%	45	5,088	-68.989%
2026-07-01	8.5400	8.5400	7.8000	8.3500	+6.369%	66	5,088	-62.156%
2026-06-30	8.9800	8.9800	7.6900	7.8500	-17.801%	105	5,085	-59.745%
2026-06-29	10.8700	11.5000	9.5500	9.5500	-23.722%	142	5,090	-66.911%
2026-06-26	14.1000	14.2100	12.2500	12.5200	+5.299%	104	5,019	-74.760%
2026-06-25	11.0000	13.9200	11.0000	11.8900	+5.221%	319	4,991	-73.423%
2026-06-24	12.5300	14.2800	11.3000	11.3000	-12.943%	143	4,946	-72.035%
2026-06-23	13.0500	13.2000	11.5000	12.9800	+44.705%	399	4,932	-75.655%
2026-06-22	8.1500	9.2500	7.8600	8.9700	+3.460%	38	5,027	-64.771%
2026-06-18	8.9800	9.4400	8.6700	8.6700	-23.002%	90	5,224	-63.552%
2026-06-17	9.1000	11.2600	8.9700	11.2600	+18.526%	741	5,224	-71.936%
2026-06-16	8.0400	9.5000	8.0000	9.5000	+20.253%	88	5,224	-66.737%
2026-06-15	8.5000	8.5000	7.9000	7.9000	-31.065%	98	5,179	-60.000%
2026-06-12	12.0000	12.7800	11.4600	11.4600	-12.117%	16	5,179	-72.426%
2026-06-11	16.4800	16.4800	13.0400	13.0400	-24.537%	181	5,179	-75.767%
2026-06-10	15.1200	17.6000	14.4300	17.2800	+17.952%	114	5,161	-81.713%
2026-06-09	10.9500	18.9500	10.7100	14.6500	+24.893%	263	5,196	-78.430%
2026-06-08	11.7600	12.9200	11.1000	11.7300	-19.326%	111	5,234	-73.061%
2026-06-05	10.5000	14.6700	10.5000	14.5400	+67.126%	91	5,249	-78.267%
2026-06-04	10.0800	10.0800	8.5000	8.7000	-1.472%	216	5,296	-63.678%
2026-06-03	8.8500	9.1500	8.6000	8.8300	+5.749%	300	5,383	-64.213%
2026-06-02	8.6400	8.6600	8.3000	8.3500	-0.120%	160	5,472	-62.156%
2026-06-01	8.7000	8.7000	8.1600	8.3600	-1.647%	527	5,380	-62.201%
2026-05-29	8.7600	9.1000	8.4500	8.5000	-5.869%	152	5,152	-62.824%
2026-05-28	9.5500	9.8800	8.7400	9.0300	-6.522%	593	5,086	-65.006%
2026-05-27	10.1200	10.2200	9.6600	9.6600	-1.227%	69	4,869	-67.288%
2026-05-26	10.0600	10.1200	9.7300	9.7800	-10.522%	115	4,869	-67.689%
2026-05-22	11.2500	11.5000	10.7900	10.9300	-6.180%	97	4,803	-71.089%
2026-05-21	13.0000	13.1500	11.6500	11.6500	-9.268%	259	4,827	-72.876%
2026-05-20	13.6300	13.8500	12.8400	12.8400	-9.577%	2,069	4,827	-75.389%
2026-05-19	14.0700	15.3600	13.9000	14.2000	-1.183%	26	3,582	-77.746%
2026-05-18	13.9300	14.9900	13.6900	14.3700	+6.523%	77	3,582	-78.010%
2026-05-15	14.7100	14.9900	13.4900	13.4900	+8.615%	190	3,582	-76.575%
2026-05-14	12.7100	12.8100	12.4200	12.4200	-7.313%	204	3,544	-74.557%
2026-05-13	13.8800	14.6000	13.1800	13.4000	-5.567%	230	3,624	-76.418%
2026-05-12	14.2000	15.6900	14.0800	14.1900	+4.801%	381	3,624	-77.731%
2026-05-11	13.5300	13.9000	13.1200	13.5400	-0.147%	1,566	3,624	-76.662%
2026-05-08	14.9300	14.9300	13.4200	13.5600	-13.133%	867	2,659	-76.696%
2026-05-07	15.6300	15.9200	15.6000	15.6100	-2.009%	42	2,453	-79.757%
2026-05-06	16.8100	16.8100	15.9300	15.9300	-14.309%	81	2,455	-80.163%
2026-05-05	18.3800	18.6600	18.2000	18.5900	-6.770%	3,039	2,442	-83.002%
2026-05-04	19.8000	21.0500	18.9500	19.9400	+2.256%	29	3,975	-84.152%
2026-05-01	19.5400	19.9500	19.0800	19.5000	-6.564%	154	3,945	-83.795%
2026-04-30	23.4700	23.4800	20.7500	20.8700	-11.755%	159	3,945	-84.859%
2026-04-29	24.2500	24.2700	23.3300	23.6500	-2.675%	53	3,998	-86.638%
2026-04-28	24.8900	25.5500	24.2200	24.3000	+6.813%	64	3,970	-86.996%
2026-04-27	23.8100	23.8600	22.7500	22.7500	-3.026%	42	3,968	-86.110%
2026-04-24	24.7300	25.3400	22.9700	23.4600	-11.572%	220	3,967	-86.530%
2026-04-23	26.1400	27.6200	24.9900	26.5300	+5.028%	45	3,940	-88.089%
2026-04-22	26.6900	26.6900	25.2600	25.2600	-8.743%	109	3,929	-87.490%
2026-04-21	27.0000	28.6800	27.0000	27.6800	+0.508%	83	3,836	-88.584%
2026-04-20	27.0700	28.9800	27.0700	27.5400	+2.761%	16	3,836	-88.526%
2026-04-17	27.7100	27.9200	26.5600	26.8000	-9.551%	123	3,840	-88.209%
2026-04-16	31.0600	31.2000	29.6300	29.6300	-4.389%	107	3,817	-89.335%
2026-04-15	32.7700	32.7800	30.8200	30.9900	-9.280%	3,277	3,753	-89.803%
2026-04-14	35.5900	35.5900	33.4300	34.1600	-13.079%	16	1,058	-90.749%
2026-04-13	39.3000	39.3000	39.3000	39.3000	-4.935%	1	1,047	-91.959%
2026-04-10	41.3400	41.3400	41.3400	41.3400	-6.829%	1	1,047	-92.356%
2026-04-08	44.3700	44.3700	44.3700	44.3700	-29.121%	1	1,047	-92.878%
2026-04-07	60.5000	62.6000	60.5000	62.6000	+11.289%	56	1,047	-94.952%
2026-04-06	57.5000	57.6500	56.2500	56.2500	-6.156%	23	1,047	-94.382%
2026-04-02	61.1500	61.2000	59.9400	59.9400	-0.100%	5	1,037	-94.728%
2026-04-01	61.5000	61.5000	58.1000	60.0000	-8.397%	103	1,037	-94.733%
2026-03-31	67.7700	67.7700	65.5000	65.5000	-19.404%	11	1,029	-95.176%
2026-03-30	81.2700	81.2700	81.2700	81.2700	+5.041%	1	1,019	-96.112%
2026-03-27	75.0000	77.3700	75.0000	77.3700	+33.650%	3	1,019	-95.916%
2026-03-25	57.8900	57.8900	57.8900	57.8900	-4.472%	1	1,017	-94.541%
2026-03-24	60.8800	60.8800	60.6000	60.6000	+4.591%	8	1,017	-94.785%
2026-03-23	58.3400	58.3400	56.1200	57.9400	-1.479%	9	1,017	-94.546%
2026-03-19	60.2800	60.2800	58.8100	58.8100	+11.870%	5	1,016	-94.627%
2026-03-18	51.5200	52.5700	51.5200	52.5700	+6.417%	13	1,022	-93.989%
2026-03-17	50.1600	50.1600	48.8500	49.4000	-3.722%	43	1,014	-93.603%
2026-03-16	52.8200	52.8200	51.3100	51.3100	-11.823%	14	1,013	-93.841%
2026-03-13	57.8500	58.2600	57.8500	58.1900	+9.751%	317	1,013	-94.570%
2026-03-12	53.0200	53.0200	53.0200	53.0200	+6.402%	2	1,012	-94.040%
2026-03-11	47.7400	49.8300	47.7400	49.8300	+1.944%	6	1,015	-93.658%
2026-03-10	48.8100	48.8800	46.1400	48.8800	-16.857%	118	1,017	-93.535%
2026-03-09	57.8600	58.7900	57.8600	58.7900	+11.429%	4	905	-94.625%
2026-03-06	53.0000	53.0000	52.7600	52.7600	+5.079%	6	921	-94.011%
2026-03-05	47.5700	50.2100	47.1800	50.2100	+8.892%	17	923	-93.706%
2026-03-04	46.1100	46.1100	46.1100	46.1100	-21.408%	2	917	-93.147%
2026-03-03	58.6700	58.6700	58.6700	58.6700	+19.784%	2	916	-94.614%
2026-03-02	50.9500	50.9500	48.2200	48.9800	-1.270%	8	916	-93.548%
2026-02-27	49.6100	49.6100	49.6100	49.6100	+1.722%	1	922	-93.630%
2026-02-26	45.3600	48.7700	45.3600	48.7700	+10.364%	16	923	-93.521%
2026-02-25	44.1900	44.1900	44.1900	44.1900	-12.443%	1	922	-92.849%
2026-02-23	50.4700	50.4700	50.4700	50.4700	+1.549%	15	922	-93.739%
2026-02-20	51.3800	51.3800	49.7000	49.7000	-3.062%	8	937	-93.642%
2026-02-19	51.7800	51.7800	51.2100	51.2700	+7.237%	11	933	-93.837%
2026-02-18	51.8100	51.8100	47.8100	47.8100	-11.051%	6	930	-93.391%
2026-02-17	53.7500	53.7500	53.7500	53.7500	+1.954%	1	933	-94.121%
2026-02-13	54.4300	55.9000	52.6500	52.7200	+1.541%	7	934	-94.006%
2026-02-12	50.9200	51.9200	50.9200	51.9200	+14.664%	2	934	-93.914%
2026-02-10	45.2800	45.2800	45.2800	45.2800	-16.303%	1	934	-93.021%
2026-02-05	53.0600	56.3600	53.0600	54.1000	+7.790%	3	934	-94.159%
2026-02-04	47.5100	50.1900	46.8200	50.1900	+5.198%	9	935	-93.704%
2026-02-03	41.2000	47.7100	41.2000	47.7100	+17.977%	66	933	-93.377%
2026-02-02	40.2100	40.4400	40.2000	40.4400	-4.780%	30	934	-92.186%
2026-01-30	41.2600	42.4700	41.2600	42.4700	+3.333%	21	931	-92.559%
2026-01-29	42.5800	42.9800	41.1000	41.1000	+6.202%	76	931	-92.311%
2026-01-28	37.4300	38.7000	37.4300	38.7000	+1.575%	77	948	-91.835%
2026-01-27	39.3000	39.3000	38.0900	38.1000	-11.002%	13	916	-91.706%
2026-01-23	42.8100	42.8100	42.8100	42.8100	+3.883%	1	916	-92.619%
2026-01-22	41.7200	41.7400	41.2100	41.2100	-8.402%	158	916	-92.332%
2026-01-21	48.3000	48.3300	42.7000	44.9900	-4.904%	130	916	-92.976%
2026-01-20	48.0900	48.7600	46.9000	47.3100	+11.161%	34	919	-93.321%
2026-01-16	42.3100	43.8500	42.3100	42.5600	-0.746%	46	904	-92.575%
2026-01-15	40.5100	42.8800	40.5100	42.8800	-2.323%	144	904	-92.631%
2026-01-14	44.1300	46.1200	43.5500	43.9000	+6.398%	189	905	-92.802%
2026-01-13	39.8900	41.5900	39.8900	41.2600	+3.098%	54	904	-92.341%
2026-01-12	40.7500	40.7500	40.0200	40.0200	-0.965%	2	904	-92.104%
2026-01-09	42.8300	42.8300	40.3800	40.4100	-7.444%	10	910	-92.180%
2026-01-08	44.2700	44.5400	43.6600	43.6600	+3.215%	76	909	-92.762%
2026-01-07	40.7700	42.3000	40.6300	42.3000	+0.118%	51	889	-92.530%
2026-01-06	43.5800	43.7300	42.2500	42.2500	-4.757%	11	847	-92.521%
2026-01-05	43.8900	44.3600	43.8900	44.3600	-0.516%	6	847	-92.876%
2026-01-02	44.4500	44.5900	44.4500	44.5900	-0.424%	2	847	-92.913%
2025-12-31	44.2600	44.7800	44.2600	44.7800	+3.898%	13	845	-92.943%
2025-12-30	43.6200	43.6200	42.9400	43.1000	+0.256%	26	845	-92.668%
2025-12-29	43.2800	43.7500	42.9000	42.9900	+3.044%	52	837	-92.649%
2025-12-26	41.8100	41.8800	41.6000	41.7200	-1.301%	37	808	-92.426%
2025-12-24	42.4400	42.4400	42.2700	42.2700	-0.798%	3	774	-92.524%
2025-12-23	43.1900	43.2600	42.5900	42.6100	-3.137%	200	774	-92.584%
2025-12-22	44.0100	44.0900	43.9900	43.9900	-4.907%	20	585	-92.817%
2025-12-19	47.0800	47.6300	46.2600	46.2600	-2.917%	11	566	-93.169%
2025-12-15	47.1400	47.6500	47.1400	47.6500	-4.776%	3	567	-93.368%
2025-12-12	45.4200	50.9100	45.4200	50.0400	+10.245%	6	569	-93.685%
2025-12-11	46.2900	47.7300	45.3000	45.3900	+3.559%	20	570	-93.038%
2025-12-10	46.5100	46.5100	43.5400	43.8300	-3.416%	9	559	-92.790%
2025-12-09	45.3600	45.6800	45.3400	45.3800	+0.309%	113	559	-93.037%
2025-12-08	44.1900	45.2400	44.1900	45.2400	-1.266%	2	446	-93.015%
2025-12-05	44.6000	45.8200	44.1500	45.8200	-2.841%	6	446	-93.103%
2025-12-04	46.6900	47.1600	46.6900	47.1600	+0.812%	4	446	-93.299%
2025-12-02	46.4800	47.8700	46.4700	46.7800	-2.785%	156	445	-93.245%
2025-12-01	48.2500	48.2500	48.1200	48.1200	-4.976%	2	297	-93.433%
2025-11-26	50.5500	50.9800	50.5500	50.6400	-5.151%	3	297	-93.760%
2025-11-25	53.3900	53.3900	53.3900	53.3900	-23.279%	1	297	-94.081%
2025-11-21	69.5900	69.5900	69.5900	69.5900	+3.835%	1	297	-95.459%
2025-11-20	66.8100	67.0200	66.8100	67.0200	+11.052%	10	297	-95.285%
2025-11-19	60.3500	60.3500	60.3500	60.3500	-4.961%	1	287	-94.764%
2025-11-18	63.5000	63.5000	63.5000	63.5000	+8.658%	2	286	-95.024%
2025-11-17	58.4400	58.4400	58.4400	58.4400	+4.283%	1	286	-94.593%
2025-11-14	56.0400	56.0400	56.0400	56.0400	-2.284%	4	287	-94.361%
2025-11-13	53.9000	57.3500	53.3500	57.3500	+12.628%	77	283	-94.490%
2025-11-12	50.7600	50.9200	50.7600	50.9200	+1.414%	2	212	-93.794%
2025-11-11	50.5300	51.9500	49.2600	50.2100	+1.887%	150	210	-93.706%
2025-11-10	49.5500	50.8900	49.2200	49.2800	-14.340%	14	170	-93.588%
2025-11-07	57.9800	60.3300	57.5300	57.5300	+7.332%	14	169	-94.507%
2025-11-06	50.3300	53.7400	50.3300	53.6000	+9.859%	17	156	-94.104%
2025-11-05	48.7900	48.7900	48.7900	48.7900	-3.938%	1	142	-93.523%
2025-11-04	48.9900	51.4400	48.9600	50.7900	+11.357%	20	141	-93.778%
2025-11-03	44.6000	45.6100	44.5700	45.6100	-3.715%	18	134	-93.072%
2025-10-31	46.0400	47.3700	46.0400	47.3700	-0.692%	4	134	-93.329%
2025-10-30	45.9900	47.7000	45.8000	47.7000	+6.592%	27	134	-93.375%
2025-10-29	44.6700	46.1100	44.3500	44.7500	0.000%	79	133	-92.939%
2025-10-28	45.3800	45.3800	44.4500	44.7500	-2.907%	38	56	-92.939%
2025-10-27	45.7400	46.0900	45.7400	46.0900	-6.587%	4	18	-93.144%
2025-10-24	49.3400	49.3400	49.3400	49.3400	-14.370%	1	18	-93.595%
2025-10-15	57.6600	57.6600	57.6200	57.6200	+9.294%	10	18	-94.516%
2025-10-08	53.1000	53.1000	52.7200	52.7200	-4.769%	2	13	-94.006%
2025-10-03	55.3600	55.3600	55.3600	55.3600	+1.690%	1	12	-94.292%
2025-10-02	54.4400	54.4400	54.4400	54.4400	-8.811%	1	11	-94.195%
2025-09-26	59.7000	59.7000	59.7000	59.7000	-3.084%	5	11	-94.707%
2025-09-25	61.6000	61.6000	61.6000	61.6000	+6.982%	1	13	-94.870%
2025-09-23	56.4600	57.5800	56.3300	57.5800	+2.147%	6	12	-94.512%
2025-09-22	56.3700	56.3700	56.3700	56.3700	-22.033%	5	9	-94.394%
2025-08-20	72.3000	72.3000	72.3000	72.3000	+5.179%	1	5	-95.629%
2025-08-11	68.7400	68.7400	68.7400	68.7400	-2.923%	2	6	-95.403%
2025-08-08	70.8100	70.8100	70.8100	70.8100	-4.272%	1	4	-95.537%
2025-07-28	73.9500	74.0200	73.9000	73.9700	-21.426%	4	4	-95.728%
2025-06-26	94.4200	94.4200	94.1400	94.1400	-4.784%	2	2	-96.643%
2025-06-24	98.8600	98.8700	98.8600	98.8700	0.000%	2	1	-96.804%