Dark

QQQ20260918P640
QQQ Sep 18 2026 640.00 Put (QQQ260918P00640000)
option OPRA

EOD

Aug 6, 2026

3.55-2.204%(-0.08)698

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.1400	4.3200	3.4200	3.5500	-2.204%	698	11,043	0.000%
2026-08-05	3.2300	3.6900	3.0300	3.6300	+6.140%	380	10,989	-2.204%
2026-08-04	4.7600	4.7800	3.3000	3.4200	-40.728%	1,598	10,870	+3.801%
2026-08-03	8.1900	8.5100	5.7100	5.7700	-32.197%	972	10,801	-38.475%
2026-07-31	7.9100	11.1800	7.7700	8.5100	-16.323%	2,090	10,678	-58.284%
2026-07-30	12.2000	12.4100	9.8600	10.1700	-41.852%	2,094	11,300	-65.093%
2026-07-29	12.3100	17.7800	11.2000	17.4900	+37.069%	897	10,198	-79.703%
2026-07-28	13.0700	15.1500	11.9300	12.7600	+9.905%	3,310	10,077	-72.179%
2026-07-27	10.4200	13.6800	10.3800	11.6100	-4.444%	522	8,591	-69.423%
2026-07-24	11.6200	12.6800	10.1800	12.1500	+9.955%	575	8,311	-70.782%
2026-07-23	10.4400	12.6200	9.8500	11.0500	+31.862%	574	8,023	-67.873%
2026-07-22	8.4100	8.6200	7.9100	8.3800	+4.229%	64	8,082	-57.637%
2026-07-21	9.1100	9.2000	8.0100	8.0400	-25.487%	416	8,051	-55.846%
2026-07-20	9.4200	10.8600	9.0500	10.7900	-7.302%	220	7,989	-67.099%
2026-07-17	12.3000	13.7000	10.1400	11.6400	+16.633%	1,125	7,951	-69.502%
2026-07-16	8.0600	9.9800	8.0300	9.9800	+33.067%	227	7,685	-64.429%
2026-07-15	7.0000	8.8100	7.0000	7.5000	-0.531%	461	7,587	-52.667%
2026-07-14	7.6000	8.1200	7.3800	7.5400	-15.754%	64	7,274	-52.918%
2026-07-13	8.4000	8.9700	7.7900	8.9500	+26.056%	899	7,265	-60.335%
2026-07-10	8.2500	8.4900	7.1000	7.1000	-12.883%	61	7,756	-50.000%
2026-07-09	8.9100	9.5400	8.0500	8.1500	-19.307%	242	7,736	-56.442%
2026-07-08	10.5500	12.5100	9.9800	10.1000	-0.591%	187	7,690	-64.851%
2026-07-07	9.6500	11.5400	9.5000	10.1600	+20.237%	993	7,721	-65.059%
2026-07-06	9.2300	9.5200	8.1200	8.4500	-22.120%	60	7,389	-57.988%
2026-07-02	9.4500	12.0000	8.4300	10.8500	+20.556%	422	7,031	-67.281%
2026-07-01	9.6400	9.6400	8.4100	9.0000	+7.527%	406	7,031	-60.556%
2026-06-30	9.6900	9.6900	8.2500	8.3700	-19.751%	975	7,136	-57.587%
2026-06-29	12.0800	12.1300	10.1600	10.4300	-26.394%	116	7,468	-65.964%
2026-06-26	15.6000	15.6000	12.3200	14.1700	+10.617%	324	7,494	-74.947%
2026-06-25	10.3300	13.7800	10.3300	12.8100	+6.750%	167	7,356	-72.287%
2026-06-24	13.0000	15.1500	12.0000	12.0000	-13.978%	202	7,351	-70.417%
2026-06-23	14.4800	14.4800	12.1800	13.9500	+44.860%	198	7,339	-74.552%
2026-06-22	8.8300	9.8100	8.1700	9.6300	+5.824%	389	7,403	-63.136%
2026-06-18	9.8000	10.2300	9.0900	9.1000	-21.821%	181	7,149	-60.989%
2026-06-17	9.7000	12.1500	9.6000	11.6400	+17.576%	372	7,149	-69.502%
2026-06-16	8.7100	9.9000	8.4800	9.9000	+16.334%	267	7,149	-64.141%
2026-06-15	9.3200	9.3200	8.4100	8.5100	-32.029%	540	6,891	-58.284%
2026-06-12	13.9300	13.9300	12.4100	12.5200	-8.813%	134	6,891	-71.645%
2026-06-11	17.4300	18.0100	13.7200	13.7300	-28.340%	702	6,891	-74.144%
2026-06-10	16.6000	19.1600	15.0600	19.1600	+29.024%	382	6,938	-81.472%
2026-06-09	11.5300	20.3300	11.4000	14.8500	+16.929%	454	6,916	-76.094%
2026-06-08	12.5000	13.0600	11.8200	12.7000	-23.170%	575	6,798	-72.047%
2026-06-05	10.4800	16.5300	10.3200	16.5300	+78.703%	2,531	6,617	-78.524%
2026-06-04	10.1900	10.4000	9.0200	9.2500	-2.116%	187	5,724	-61.622%
2026-06-03	8.9100	9.7400	8.9100	9.4500	+5.234%	87	5,596	-62.434%
2026-06-02	9.1800	9.2200	8.8500	8.9800	-0.111%	325	5,593	-60.468%
2026-06-01	9.0300	9.3000	8.7800	8.9900	-0.333%	51	5,376	-60.512%
2026-05-29	9.1300	9.7000	9.0000	9.0200	-6.042%	102	5,352	-60.643%
2026-05-28	10.1500	10.6000	9.3500	9.6000	-7.067%	268	5,305	-63.021%
2026-05-27	10.3200	10.9200	10.2900	10.3300	-1.054%	56	5,133	-65.634%
2026-05-26	10.6700	10.7900	10.3700	10.4400	-14.003%	181	5,125	-65.996%
2026-05-22	11.8000	12.3600	11.3700	12.1400	-3.190%	603	5,108	-70.758%
2026-05-21	13.8500	14.0800	12.4300	12.5400	-7.386%	729	5,001	-71.691%
2026-05-20	14.3000	14.8000	13.3000	13.5400	-10.921%	995	5,001	-73.781%
2026-05-19	15.3100	16.3800	14.3900	15.2000	+5.336%	501	4,711	-76.645%
2026-05-18	14.4300	16.0300	14.4300	14.4300	-7.203%	1,107	4,711	-75.398%
2026-05-15	15.5700	15.7500	14.1900	15.5500	+16.479%	1,571	4,711	-77.170%
2026-05-14	14.1000	14.1200	13.1200	13.3500	-6.118%	488	5,352	-73.408%
2026-05-13	14.8000	15.1900	13.7600	14.2200	-5.452%	1,079	4,769	-75.035%
2026-05-12	15.1300	16.7400	14.7000	15.0400	+4.955%	729	4,769	-76.396%
2026-05-11	14.4800	14.7100	13.8000	14.3300	-0.139%	634	4,769	-75.227%
2026-05-08	15.7600	15.7600	14.2600	14.3500	-13.345%	1,087	4,827	-75.261%
2026-05-07	16.6100	17.3000	16.1300	16.5600	-1.546%	215	4,430	-78.563%
2026-05-06	18.4900	18.4900	16.8200	16.8200	-14.792%	191	4,313	-78.894%
2026-05-05	19.8200	19.8200	19.3200	19.7400	-7.541%	42	4,250	-82.016%
2026-05-04	20.9900	21.9000	20.1100	21.3500	+2.251%	542	4,242	-83.372%
2026-05-01	21.1200	21.1600	20.3200	20.8800	-6.410%	486	3,899	-82.998%
2026-04-30	23.9400	25.2100	22.1500	22.3100	-12.749%	98	3,899	-84.088%
2026-04-29	26.2200	26.2200	24.9000	25.5700	-1.083%	40	3,904	-86.117%
2026-04-28	27.0000	27.0000	25.7700	25.8500	+7.217%	97	3,902	-86.267%
2026-04-27	25.1700	25.3400	24.1000	24.1100	-3.056%	77	3,906	-85.276%
2026-04-24	26.0900	26.3800	24.5500	24.8700	-10.732%	224	3,899	-85.726%
2026-04-23	27.3000	30.0800	26.7200	27.8600	+3.185%	135	3,871	-87.258%
2026-04-22	28.4500	28.4600	26.9200	27.0000	-12.903%	1,197	3,861	-86.852%
2026-04-21	29.6400	31.1000	28.6500	31.0000	+5.838%	573	2,473	-88.548%
2026-04-20	28.7500	30.9700	28.7500	29.2900	+2.700%	101	2,473	-87.880%
2026-04-17	29.5000	30.0700	28.1200	28.5200	-9.889%	235	2,497	-87.553%
2026-04-16	32.6300	33.8000	31.4900	31.6500	-3.477%	333	2,456	-88.784%
2026-04-15	34.7900	35.0200	32.7900	32.7900	-7.738%	258	2,522	-89.174%
2026-04-14	38.0000	38.0000	35.5400	35.5400	-14.915%	34	2,400	-90.011%
2026-04-13	42.6700	42.6700	41.7700	41.7700	-8.580%	22	2,372	-91.501%
2026-04-10	43.9000	45.6900	43.4500	45.6900	+0.972%	19	2,350	-92.230%
2026-04-09	46.2500	46.2500	45.2500	45.2500	-3.312%	30	2,339	-92.155%
2026-04-08	46.4000	46.8000	46.4000	46.8000	-22.452%	20	2,319	-92.415%
2026-04-07	63.0000	65.6900	60.3500	60.3500	-1.049%	24	2,301	-94.118%
2026-04-06	60.9900	60.9900	60.9900	60.9900	-7.056%	1	2,284	-94.179%
2026-04-02	65.6200	65.6200	65.6200	65.6200	-0.076%	5	2,279	-94.590%
2026-04-01	65.6700	65.6700	65.6700	65.6700	-8.205%	1	2,279	-94.594%
2026-03-31	70.8400	71.5400	70.8400	71.5400	-7.690%	9	2,278	-95.038%
2026-03-27	77.0100	77.5000	77.0100	77.5000	+7.714%	6	2,273	-95.419%
2026-03-26	65.7200	71.9500	65.7200	71.9500	+24.718%	10	2,268	-95.066%
2026-03-23	60.0200	60.0200	57.2100	57.6900	-14.660%	4	2,266	-93.846%
2026-03-20	67.6000	67.6000	67.6000	67.6000	+25.604%	2	2,265	-94.749%
2026-03-16	54.5700	54.5700	53.5800	53.8200	-7.621%	182	2,265	-93.404%
2026-03-12	57.5000	58.2600	57.5000	58.2600	+17.436%	7	2,265	-93.907%
2026-03-10	48.9200	49.6100	48.7700	49.6100	-15.772%	34	2,265	-92.844%
2026-03-09	58.5300	58.9000	58.5300	58.9000	+20.623%	3	2,231	-93.973%
2026-03-04	48.5600	48.8300	48.5600	48.8300	-8.266%	2	2,234	-92.730%
2026-03-03	59.2500	59.2500	53.2300	53.2300	+2.820%	3	2,233	-93.331%
2026-02-27	51.7700	51.7700	51.7700	51.7700	+3.478%	1	2,232	-93.143%
2026-02-26	51.8000	51.8000	50.0300	50.0300	+7.916%	5	2,232	-92.904%
2026-02-25	46.2400	46.3600	46.2400	46.3600	-9.700%	19	2,232	-92.343%
2026-02-24	52.7100	54.2500	50.7300	51.3400	-8.371%	114	2,232	-93.085%
2026-02-23	51.5200	56.0300	51.5200	56.0300	+9.820%	19	2,221	-93.664%
2026-02-20	51.5900	51.5900	51.0200	51.0200	-13.334%	9	2,204	-93.042%
2026-02-17	57.5500	59.3500	57.5500	58.8700	+5.313%	4	2,205	-93.970%
2026-02-13	56.5200	57.1900	55.9000	55.9000	+3.213%	5	2,199	-93.649%
2026-02-12	51.2700	54.7700	51.2700	54.1600	+12.086%	5	2,199	-93.445%
2026-02-11	48.6100	48.6100	48.3200	48.3200	+1.662%	8	2,201	-92.653%
2026-02-10	47.5300	47.5300	47.5300	47.5300	-10.725%	35	2,200	-92.531%
2026-02-09	53.2400	53.2400	53.2400	53.2400	+0.681%	1	2,165	-93.332%
2026-02-06	52.8800	52.8800	52.8800	52.8800	-7.665%	1	2,165	-93.287%
2026-02-05	55.6700	59.8700	55.6700	57.2700	+36.846%	4	2,164	-93.801%
2026-02-02	41.8500	41.8500	41.8500	41.8500	-9.592%	10	2,162	-91.517%
2026-01-30	44.9700	46.2900	44.9400	46.2900	+7.651%	35	2,152	-92.331%
2026-01-29	43.5000	45.2200	42.9600	43.0000	+7.473%	123	2,149	-91.744%
2026-01-28	39.4200	40.0500	39.3600	40.0100	+0.150%	535	2,149	-91.127%
2026-01-27	39.9500	39.9500	39.9500	39.9500	-4.449%	1	1,656	-91.114%
2026-01-26	41.8100	41.8100	41.8100	41.8100	-3.797%	1	1,656	-91.509%
2026-01-23	43.4600	43.4600	43.4600	43.4600	-0.344%	7	1,656	-91.832%
2026-01-22	44.2900	44.7100	43.5200	43.6100	-15.073%	88	1,649	-91.860%
2026-01-21	51.7600	51.7600	48.3200	51.3500	-2.562%	9	1,638	-93.087%
2026-01-20	50.9500	52.7000	49.7100	52.7000	+16.955%	4	1,638	-93.264%
2026-01-16	43.5000	45.2800	43.5000	45.0600	-0.199%	47	1,639	-92.122%
2026-01-15	43.1800	45.1500	42.7800	45.1500	-1.634%	125	1,639	-92.137%
2026-01-14	46.0000	48.4500	45.9000	45.9000	+5.106%	9	1,638	-92.266%
2026-01-13	42.2500	43.6800	42.1900	43.6700	+2.777%	86	1,637	-91.871%
2026-01-12	42.2600	42.4900	41.7900	42.4900	-1.278%	8	1,620	-91.645%
2026-01-09	45.1700	45.4100	43.0400	43.0400	-7.738%	33	1,620	-91.752%
2026-01-08	44.9100	46.6800	44.9100	46.6500	+7.787%	41	1,606	-92.390%
2026-01-07	43.0000	43.2800	43.0000	43.2800	-2.523%	3	1,598	-91.798%
2026-01-06	45.2200	46.0700	44.4000	44.4000	-4.966%	21	1,597	-92.005%
2026-01-05	46.6600	47.0000	46.1700	46.7200	-4.983%	28	1,594	-92.402%
2026-01-02	45.6000	49.1700	44.9500	49.1700	+8.042%	3	1,594	-92.780%
2025-12-30	45.9900	45.9900	45.1300	45.5100	+3.455%	34	1,592	-92.200%
2025-12-26	44.3200	44.3200	43.7600	43.9900	-0.475%	10	1,589	-91.930%
2025-12-24	44.7600	44.7600	44.2000	44.2000	-1.427%	6	1,575	-91.968%
2025-12-23	46.0500	46.0500	44.8000	44.8400	-3.132%	51	1,575	-92.083%
2025-12-22	46.3400	46.3400	46.2900	46.2900	-5.299%	6	1,563	-92.331%
2025-12-19	50.0000	50.0000	48.8800	48.8800	-15.797%	26	1,557	-92.737%
2025-12-17	57.0000	58.0500	57.0000	58.0500	+12.152%	3	1,538	-93.885%
2025-12-16	51.7600	51.7600	51.7600	51.7600	-1.765%	2	1,540	-93.141%
2025-12-15	54.0000	54.0000	52.6400	52.6900	+1.718%	47	1,540	-93.262%
2025-12-12	51.8000	51.8000	51.8000	51.8000	+11.040%	1	1,506	-93.147%
2025-12-11	46.6500	46.6500	46.6500	46.6500	+2.101%	1	1,506	-92.390%
2025-12-10	48.2500	48.2500	45.6600	45.6900	-4.514%	27	1,507	-92.230%
2025-12-09	47.5500	47.8700	47.5500	47.8500	+2.309%	98	1,495	-92.581%
2025-12-05	46.7300	46.8000	46.7300	46.7700	-4.042%	41	1,398	-92.410%
2025-12-03	48.7400	48.7400	48.7400	48.7400	-0.266%	1	1,358	-92.716%
2025-12-02	49.7700	50.1300	48.7100	48.8700	-3.323%	158	1,357	-92.736%
2025-12-01	52.8900	52.8900	50.5500	50.5500	-4.533%	4	1,208	-92.977%
2025-11-26	52.9500	52.9500	52.9500	52.9500	-10.859%	1	1,210	-93.296%
2025-11-24	59.4900	59.4900	59.4000	59.4000	-21.325%	4	1,210	-94.024%
2025-11-21	75.5000	75.5000	75.5000	75.5000	+3.269%	2	1,209	-95.298%
2025-11-20	55.8700	73.1100	55.5000	73.1100	+13.560%	21	1,211	-95.144%
2025-11-19	64.3800	64.3800	64.3800	64.3800	+1.068%	14	1,214	-94.486%
2025-11-17	63.7000	63.7000	63.7000	63.7000	+2.709%	1	1,207	-94.427%
2025-11-14	62.0200	62.0200	62.0200	62.0200	+4.270%	1	1,206	-94.276%
2025-11-13	55.8100	59.4800	55.8100	59.4800	+11.344%	15	1,206	-94.032%
2025-11-12	53.5900	54.4000	53.4200	53.4200	+1.830%	15	1,209	-93.355%
2025-11-11	53.9100	54.0300	51.9900	52.4600	-17.190%	198	1,195	-93.233%
2025-11-07	61.5500	63.3500	61.5500	63.3500	+24.143%	2	1,113	-94.396%
2025-11-05	51.0300	51.0300	51.0300	51.0300	-3.916%	1	1,113	-93.043%
2025-11-04	51.7500	53.6300	51.4400	53.1100	+6.220%	39	1,113	-93.316%
2025-10-30	50.0000	50.0000	50.0000	50.0000	+6.247%	1	1,112	-92.900%
2025-10-29	46.1000	47.8000	46.1000	47.0600	+1.052%	9	1,112	-92.456%
2025-10-28	47.4300	47.4300	46.4900	46.5700	-9.643%	14	1,112	-92.377%
2025-10-24	51.5400	51.5400	51.5400	51.5400	-5.604%	1	1,106	-93.112%
2025-10-21	55.1300	55.1300	54.6000	54.6000	-0.091%	2	1,106	-93.498%
2025-10-20	54.6500	54.6500	54.6500	54.6500	-7.857%	1	1,106	-93.504%
2025-10-16	59.2000	59.3100	59.2000	59.3100	-3.561%	2	1,105	-94.015%
2025-10-15	59.9500	61.5000	59.9500	61.5000	+0.886%	7	1,105	-94.228%
2025-10-13	60.5900	61.0600	60.5900	60.9600	-5.488%	7	1,104	-94.177%
2025-10-10	63.3400	64.5000	63.1200	64.5000	+13.958%	5	1,097	-94.496%
2025-10-06	56.6000	56.6000	56.6000	56.6000	-0.282%	1	1,098	-93.728%
2025-10-02	56.7600	56.7600	56.7600	56.7600	-4.283%	1	1,098	-93.746%
2025-09-29	58.2900	59.3800	58.2900	59.3000	-3.105%	4	1,098	-94.013%
2025-09-26	61.1300	61.2000	61.1300	61.2000	+0.328%	2	1,097	-94.199%
2025-09-23	59.0800	61.0000	58.9500	61.0000	+2.212%	1,920	1,097	-94.180%
2025-09-22	59.6800	59.6800	59.6800	59.6800	-0.401%	9	230	-94.052%
2025-09-18	59.9200	59.9200	59.9200	59.9200	-7.815%	1	222	-94.075%
2025-09-17	64.8800	65.5000	64.8800	65.0000	+2.653%	3	223	-94.538%
2025-09-16	63.3200	63.3200	63.3200	63.3200	-2.178%	1	224	-94.394%
2025-09-12	65.6700	65.6700	64.7300	64.7300	-7.210%	4	223	-94.516%
2025-09-08	69.7600	69.7600	69.7600	69.7600	-8.174%	1	220	-94.911%
2025-09-03	76.1300	76.1300	75.9700	75.9700	+1.755%	2	219	-95.327%
2025-08-26	74.9500	74.9500	74.6600	74.6600	+5.199%	2	219	-95.245%
2025-08-15	70.9700	70.9700	70.9700	70.9700	+0.967%	1	219	-94.998%
2025-08-14	70.2900	70.2900	70.2900	70.2900	-4.406%	7	219	-94.949%
2025-08-08	73.5300	73.5300	73.5300	73.5300	-4.083%	7	219	-95.172%
2025-07-30	77.0700	77.0700	76.6600	76.6600	-0.956%	2	212	-95.369%
2025-07-28	77.4600	77.4600	77.4000	77.4000	-3.743%	2	211	-95.413%
2025-07-25	80.5100	80.5100	80.4100	80.4100	-0.310%	2	210	-95.585%
2025-07-24	80.9400	80.9700	80.6200	80.6600	-14.009%	408	209	-95.599%
2025-07-01	92.8000	93.8000	92.8000	93.8000	-16.055%	4	5	-96.215%
2025-06-17	111.7400	111.7400	111.7400	111.7400	+3.578%	1	3	-96.823%
2025-06-16	107.8800	107.8800	107.8800	107.8800	0.000%	2	2	-96.709%