Dark

QQQ20260918P645
QQQ Sep 18 2026 645.00 Put (QQQ260918P00645000)
option OPRA

EOD

Aug 6, 2026

4.08+3.553%(+0.14)2,182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.5300	4.9800	3.7900	4.0800	+3.553%	2,182	9,160	0.000%
2026-08-05	3.6700	3.9400	3.3800	3.9400	+2.872%	543	7,641	+3.553%
2026-08-04	5.2200	5.3900	3.6600	3.8300	-40.712%	764	7,404	+6.527%
2026-08-03	9.3000	9.3000	6.3200	6.4600	-33.402%	758	7,423	-36.842%
2026-07-31	9.1800	12.0500	8.4700	9.7000	-9.767%	400	7,182	-57.938%
2026-07-30	13.6700	13.6700	10.7500	10.7500	-44.473%	526	7,152	-62.047%
2026-07-29	14.0000	19.3600	12.3600	19.3600	+39.481%	456	7,201	-78.926%
2026-07-28	14.7400	16.2900	12.9500	13.8800	+10.951%	315	7,258	-70.605%
2026-07-27	11.0100	14.8700	10.8000	12.5100	-7.470%	199	7,354	-67.386%
2026-07-24	12.5400	13.7800	11.3400	13.5200	+9.740%	181	7,336	-69.822%
2026-07-23	11.5400	13.6600	10.6100	12.3200	+33.623%	328	7,309	-66.883%
2026-07-22	9.4100	9.4200	8.6400	9.2200	+4.063%	1,038	7,237	-55.748%
2026-07-21	9.4700	10.0000	8.7500	8.8600	-20.751%	127	6,790	-53.950%
2026-07-20	10.5500	11.5600	9.7800	11.1800	-12.724%	129	6,783	-63.506%
2026-07-17	13.2500	14.9000	11.2400	12.8100	+20.621%	382	6,800	-68.150%
2026-07-16	9.0300	10.6700	8.6000	10.6200	+31.273%	439	6,716	-61.582%
2026-07-15	7.6000	9.3800	7.6000	8.0900	-1.582%	108	6,605	-49.567%
2026-07-14	8.4400	8.8200	7.9800	8.2200	-16.633%	217	6,536	-50.365%
2026-07-13	8.9600	10.0500	8.5500	9.8600	+26.898%	65	6,525	-58.621%
2026-07-10	8.6900	9.0200	7.7700	7.7700	-12.401%	32	6,528	-47.490%
2026-07-09	9.7800	10.0600	8.7500	8.8700	-18.624%	211	6,522	-54.002%
2026-07-08	12.1100	13.6100	10.6500	10.9000	-2.066%	217	6,561	-62.569%
2026-07-07	10.3100	12.0500	10.3000	11.1300	+22.848%	3,148	6,577	-63.342%
2026-07-06	10.5700	10.5700	8.7500	9.0600	-21.897%	377	4,415	-54.967%
2026-07-02	10.0300	12.5900	9.5000	11.6000	+15.538%	137	4,313	-64.828%
2026-07-01	10.0400	10.3900	8.9500	10.0400	+11.929%	130	4,313	-59.363%
2026-06-30	10.2200	10.2200	8.8000	8.9700	-18.232%	166	4,332	-54.515%
2026-06-29	12.0700	14.1700	10.9700	10.9700	-23.819%	125	4,236	-62.808%
2026-06-26	15.7800	15.7800	13.6000	14.4000	+5.649%	2,017	4,211	-71.667%
2026-06-25	13.1200	14.4900	12.6500	13.6300	+7.323%	58	3,287	-70.066%
2026-06-24	13.8300	16.0600	12.7000	12.7000	-15.559%	103	3,282	-67.874%
2026-06-23	14.7600	15.2300	12.9800	15.0400	+49.801%	257	3,221	-72.872%
2026-06-22	9.2000	10.5400	8.8700	10.0400	+1.722%	80	3,314	-59.363%
2026-06-18	10.4000	10.7000	9.8700	9.8700	-20.403%	68	2,937	-58.663%
2026-06-17	10.3400	12.9000	10.2600	12.4000	+17.983%	725	2,937	-67.097%
2026-06-16	9.2500	10.5100	9.1900	10.5100	+16.133%	85	2,937	-61.180%
2026-06-15	9.4500	9.4700	8.9400	9.0500	-30.438%	100	2,881	-54.917%
2026-06-12	15.0500	15.0500	13.0100	13.0100	-11.557%	132	2,881	-68.640%
2026-06-11	17.5000	18.3200	14.5400	14.7100	-23.782%	165	2,881	-72.264%
2026-06-10	17.9300	19.5000	16.0800	19.3000	+10.602%	85	2,845	-78.860%
2026-06-09	12.5300	20.4000	12.5300	17.4500	+32.801%	771	2,840	-76.619%
2026-06-08	14.0000	14.0000	12.5900	13.1400	-25.888%	71	2,437	-68.950%
2026-06-05	11.2500	17.7400	11.2500	17.7300	+80.734%	325	2,405	-76.988%
2026-06-04	11.0000	11.1200	9.6100	9.8100	-2.291%	52	2,196	-58.410%
2026-06-03	9.8500	10.2100	9.7500	10.0400	+5.684%	76	2,188	-59.363%
2026-06-02	9.8100	9.8100	9.4000	9.5000	-1.042%	142	2,152	-57.053%
2026-06-01	9.7000	9.9000	9.3000	9.6000	-0.415%	84	2,156	-57.500%
2026-05-29	10.0000	10.3000	9.6000	9.6400	-5.767%	341	2,113	-57.676%
2026-05-28	10.7700	11.3000	10.0100	10.2300	-6.319%	147	2,160	-60.117%
2026-05-27	11.3500	11.7300	10.9200	10.9200	-1.710%	74	2,145	-62.637%
2026-05-26	11.4800	11.4800	11.0900	11.1100	-12.589%	145	2,175	-63.276%
2026-05-22	12.8600	13.1300	12.1400	12.7100	-4.436%	534	2,238	-67.899%
2026-05-21	14.6300	14.9800	13.1900	13.3000	-7.510%	712	2,163	-69.323%
2026-05-20	15.3700	15.7200	14.1900	14.3800	-11.344%	265	2,163	-71.627%
2026-05-19	16.2100	17.4800	15.3500	16.2200	+5.462%	570	2,039	-74.846%
2026-05-18	15.3700	16.9800	15.3100	15.3800	-8.452%	676	2,039	-73.472%
2026-05-15	16.6400	16.8700	15.0700	16.8000	+17.895%	315	2,039	-75.714%
2026-05-14	15.0300	15.0400	13.9900	14.2500	-5.316%	398	2,051	-71.368%
2026-05-13	15.2100	15.2700	14.6500	15.0500	-8.788%	323	2,029	-72.890%
2026-05-12	15.9600	17.5500	15.5400	16.5000	+7.632%	170	2,029	-75.273%
2026-05-11	15.2000	15.4600	14.6800	15.3300	+0.262%	123	2,029	-73.386%
2026-05-08	17.0000	17.0000	15.2900	15.2900	-14.676%	93	2,021	-73.316%
2026-05-07	17.8100	17.9700	17.2000	17.9200	-2.130%	85	2,022	-77.232%
2026-05-06	19.4500	19.4500	18.3100	18.3100	-11.971%	99	2,031	-77.717%
2026-05-05	20.8900	20.8900	20.4500	20.8000	-7.842%	24	2,031	-80.385%
2026-05-04	21.9000	22.8800	21.6800	22.5700	+0.669%	120	2,039	-81.923%
2026-05-01	22.4000	22.5400	21.7300	22.4200	-5.996%	71	2,013	-81.802%
2026-04-30	26.0300	26.7000	23.8000	23.8500	-11.765%	86	2,013	-82.893%
2026-04-29	27.3000	27.5600	26.3600	27.0300	-1.530%	9	2,020	-84.906%
2026-04-28	28.0000	28.6200	27.3900	27.4500	+5.903%	21	2,018	-85.137%
2026-04-27	26.9300	26.9300	25.9200	25.9200	-0.993%	45	2,015	-84.259%
2026-04-24	27.3400	27.6400	26.1700	26.1800	-12.295%	190	2,008	-84.416%
2026-04-23	29.5000	32.2100	28.1500	29.8500	+4.995%	39	1,969	-86.332%
2026-04-22	30.3400	30.3500	28.4300	28.4300	-12.791%	1,013	1,975	-85.649%
2026-04-21	31.4000	33.1000	30.5000	32.6000	+4.487%	35	1,178	-87.485%
2026-04-20	30.7400	32.9000	30.6900	31.2000	+2.094%	84	1,178	-86.923%
2026-04-17	31.5200	32.0000	30.0500	30.5600	-9.452%	533	1,150	-86.649%
2026-04-16	34.2900	34.5100	33.7500	33.7500	-3.983%	149	813	-87.911%
2026-04-15	36.9600	37.2600	35.1500	35.1500	-9.547%	63	825	-88.393%
2026-04-14	39.2600	39.6200	38.8600	38.8600	-20.189%	6	767	-89.501%
2026-04-09	49.8000	49.8000	48.6900	48.6900	-32.906%	7	769	-91.620%
2026-03-31	73.6500	73.8200	72.5700	72.5700	-18.671%	4	764	-94.378%
2026-03-30	84.8000	89.2300	84.8000	89.2300	+17.998%	3	760	-95.428%
2026-03-26	75.6200	75.6200	75.6200	75.6200	+18.620%	1	761	-94.605%
2026-03-13	63.6400	63.7500	63.6400	63.7500	+5.129%	2	760	-93.600%
2026-03-12	60.6400	60.6400	60.6400	60.6400	+15.241%	1	761	-93.272%
2026-03-10	51.4700	52.7800	51.4500	52.6200	-0.642%	96	762	-92.246%
2026-02-26	52.9600	52.9600	52.9600	52.9600	+5.456%	1	668	-92.296%
2026-02-25	50.1600	50.2200	50.1600	50.2200	-9.104%	2	668	-91.876%
2026-02-24	55.2500	55.2500	55.2500	55.2500	-0.986%	4	668	-92.615%
2026-02-23	55.8000	55.8000	55.8000	55.8000	-4.827%	4	668	-92.688%
2026-02-20	58.6300	58.6300	58.6300	58.6300	+0.256%	1	666	-93.041%
2026-02-17	57.4400	58.4800	57.4400	58.4800	-1.300%	9	666	-93.023%
2026-02-13	59.2500	59.2500	59.2500	59.2500	+1.612%	1	669	-93.114%
2026-02-12	58.3100	58.3100	58.3100	58.3100	+14.087%	1	669	-93.003%
2026-02-03	46.8800	51.1100	46.8800	51.1100	+14.622%	14	669	-92.017%
2026-02-02	44.5900	44.5900	44.5900	44.5900	-7.259%	1	673	-90.850%
2026-01-30	48.2500	48.2600	47.9000	48.0800	+13.023%	350	673	-91.514%
2026-01-27	42.5400	42.5400	42.5400	42.5400	-3.647%	1	434	-90.409%
2026-01-26	44.1500	44.1500	44.1500	44.1500	-9.044%	1	435	-90.759%
2026-01-08	48.5500	48.5500	48.5400	48.5400	-6.239%	2	436	-91.595%
2026-01-02	51.7700	51.7700	51.7700	51.7700	+0.818%	8	434	-92.119%
2025-12-19	51.3500	51.3500	51.3500	51.3500	-7.527%	2	434	-92.055%
2025-12-15	55.5300	55.5300	55.5300	55.5300	-0.822%	1	434	-92.653%
2025-12-12	52.6700	55.9900	52.6700	55.9900	+11.980%	3	434	-92.713%
2025-12-11	52.9600	52.9900	50.0000	50.0000	+2.817%	12	431	-91.840%
2025-12-05	48.6300	48.6300	48.6300	48.6300	-4.759%	3	434	-91.610%
2025-12-02	51.0600	51.0600	51.0600	51.0600	-3.878%	1	433	-92.009%
2025-12-01	53.1200	53.1200	53.1200	53.1200	-20.204%	1	433	-92.319%
2025-11-19	63.5000	66.5700	63.5000	66.5700	-5.868%	2	434	-93.871%
2025-11-18	70.3500	70.7200	70.3500	70.7200	+19.641%	2	434	-94.231%
2025-11-13	59.1100	59.1100	59.1100	59.1100	+19.559%	1	435	-93.098%
2025-10-28	49.6600	49.6900	49.4400	49.4400	-14.360%	417	435	-91.748%
2025-10-21	57.7300	57.7300	57.7300	57.7300	+0.838%	1	20	-92.933%
2025-10-20	57.2500	57.2500	57.2500	57.2500	-7.572%	2	20	-92.873%
2025-10-16	61.9400	61.9400	61.9400	61.9400	+1.658%	1	18	-93.413%
2025-10-07	58.1500	61.0400	58.1500	60.9300	+2.766%	4	17	-93.304%
2025-10-06	59.2900	59.2900	59.2900	59.2900	-0.152%	1	17	-93.119%
2025-10-02	59.2400	59.5200	59.2400	59.3800	-6.503%	4	18	-93.129%
2025-09-30	63.5100	63.5100	63.5100	63.5100	+2.336%	5	22	-93.576%
2025-09-22	62.0500	62.0600	62.0500	62.0600	-14.600%	9	22	-93.426%
2025-09-09	72.8300	72.8300	72.6700	72.6700	+1.184%	2	13	-94.386%
2025-09-08	72.1600	72.1600	71.8200	71.8200	-17.163%	2	12	-94.319%
2025-08-21	86.7000	86.7000	86.7000	86.7000	+17.004%	1	11	-95.294%
2025-08-15	74.0900	74.1000	74.0600	74.1000	-13.333%	4	11	-94.494%
2025-08-06	85.5000	85.5000	85.5000	85.5000	+3.323%	1	7	-95.228%
2025-07-25	82.7500	82.7500	82.7500	82.7500	-21.310%	3	6	-95.069%
2025-06-25	105.1600	105.1600	105.1600	105.1600	-9.649%	3	6	-96.120%
2025-06-17	116.3900	116.3900	116.3900	116.3900	+3.550%	1	3	-96.495%
2025-06-16	112.4000	112.4000	112.4000	112.4000	0.000%	2	2	-96.370%