Dark

QQQ20260918P650
QQQ Sep 18 2026 650.00 Put (QQQ260918P00650000)
option OPRA

EOD

Aug 6, 2026

4.50+1.351%(+0.06)1,137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.0400	5.4400	4.2600	4.5000	+1.351%	1,137	43,512	0.000%
2026-08-05	4.0800	4.5600	3.7700	4.4400	+4.965%	1,371	43,663	+1.351%
2026-08-04	5.7000	5.9500	4.0600	4.2300	-40.839%	5,770	43,945	+6.383%
2026-08-03	10.0000	10.3900	7.0200	7.1500	-31.118%	2,962	44,080	-37.063%
2026-07-31	10.1500	13.6000	9.2900	10.3800	-12.257%	1,567	44,114	-56.647%
2026-07-30	15.1600	15.1600	11.6200	11.8300	-42.010%	11,074	45,406	-61.961%
2026-07-29	14.8800	21.3200	13.4000	20.4000	+32.210%	3,724	40,471	-77.941%
2026-07-28	16.0000	18.0300	14.1800	15.4300	+10.214%	6,912	38,922	-70.836%
2026-07-27	11.9800	16.4000	11.7900	14.0000	-3.114%	4,636	40,068	-67.857%
2026-07-24	13.5100	15.1200	12.2000	14.4500	+16.532%	1,400	40,160	-68.858%
2026-07-23	12.5100	14.7300	11.6000	12.4000	+21.927%	6,146	40,080	-63.710%
2026-07-22	10.6100	10.6100	9.3500	10.1700	+5.717%	3,225	36,346	-55.752%
2026-07-21	10.2500	10.8800	9.4300	9.6200	-24.902%	1,286	35,952	-53.222%
2026-07-20	11.3100	12.8100	10.5800	12.8100	-6.836%	599	36,284	-64.871%
2026-07-17	14.1900	16.0200	11.8500	13.7500	+23.208%	4,243	36,243	-67.273%
2026-07-16	9.5800	11.6500	9.3000	11.1600	+26.244%	1,790	34,809	-59.677%
2026-07-15	8.1500	10.4100	8.1500	8.8400	-1.008%	755	33,951	-49.095%
2026-07-14	9.0100	9.9100	8.6100	8.9300	-15.595%	590	34,864	-49.608%
2026-07-13	9.5900	10.8500	9.0800	10.5800	+28.398%	3,804	33,620	-57.467%
2026-07-10	9.6700	9.9800	8.2400	8.2400	-13.987%	622	31,967	-45.388%
2026-07-09	10.6300	11.0300	9.3900	9.5800	-18.951%	4,721	31,762	-53.027%
2026-07-08	12.8700	14.6200	11.4900	11.8200	-0.672%	617	31,447	-61.929%
2026-07-07	11.1000	13.3600	11.0500	11.9000	+22.554%	1,485	31,397	-62.185%
2026-07-06	10.9400	10.9400	9.4000	9.7100	-22.629%	226	31,033	-53.656%
2026-07-02	10.6300	14.3700	9.8800	12.5500	+16.744%	799	30,812	-64.143%
2026-07-01	10.6300	11.1000	9.6700	10.7500	+14.483%	1,794	30,812	-58.140%
2026-06-30	11.7700	11.7700	9.3900	9.3900	-18.982%	833	31,684	-52.077%
2026-06-29	13.6700	15.4300	11.5900	11.5900	-27.698%	1,782	30,328	-61.173%
2026-06-26	16.6900	17.5000	14.1000	16.0300	+18.041%	637	30,756	-71.928%
2026-06-25	12.0500	17.1200	11.9900	13.5800	-9.406%	412	30,119	-66.863%
2026-06-24	14.8100	17.4000	13.8200	14.9900	-3.663%	2,769	30,026	-69.980%
2026-06-23	15.7100	16.4400	13.6400	15.5600	+42.360%	1,346	29,878	-71.080%
2026-06-22	9.8000	11.2700	9.3700	10.9300	+4.095%	320	29,595	-58.829%
2026-06-18	10.9500	11.6800	10.3600	10.5000	-19.663%	336	29,117	-57.143%
2026-06-17	11.1000	13.8000	10.8700	13.0700	+12.189%	741	29,117	-65.570%
2026-06-16	9.9000	11.6500	9.5900	11.6500	+17.558%	259	29,117	-61.373%
2026-06-15	10.8600	11.0300	9.5300	9.9100	-27.927%	1,487	29,102	-54.591%
2026-06-12	15.6600	16.5300	13.6800	13.7500	-11.576%	646	29,102	-67.273%
2026-06-11	20.0000	20.7500	15.4500	15.5500	-25.348%	382	29,102	-71.061%
2026-06-10	18.6300	21.2200	17.0100	20.8300	+24.210%	607	28,760	-78.397%
2026-06-09	14.0000	23.5000	12.8400	16.7700	+16.055%	967	28,911	-73.166%
2026-06-08	14.3900	15.4000	13.4000	14.4500	-23.179%	1,257	28,938	-68.858%
2026-06-05	11.9600	18.8100	11.6800	18.8100	+77.620%	2,334	28,942	-76.077%
2026-06-04	11.6300	12.1400	10.2900	10.5900	-0.470%	1,610	29,490	-57.507%
2026-06-03	10.0600	11.0700	10.0600	10.6400	+5.556%	3,482	27,024	-57.707%
2026-06-02	10.4500	10.5000	10.0000	10.0800	-1.176%	188	27,388	-55.357%
2026-06-01	10.5100	10.7400	9.8900	10.2000	-0.971%	282	27,358	-55.882%
2026-05-29	10.7000	11.0700	10.2000	10.3000	-5.936%	1,446	27,304	-56.311%
2026-05-28	11.6100	12.1400	10.6000	10.9500	-6.330%	1,176	26,604	-58.904%
2026-05-27	11.7000	12.4000	11.6400	11.6900	-2.421%	1,149	26,356	-61.506%
2026-05-26	11.8300	12.2900	11.7600	11.9800	-12.746%	700	26,131	-62.437%
2026-05-22	13.7500	13.9700	12.9500	13.7300	-2.831%	3,492	26,106	-67.225%
2026-05-21	15.6900	15.9300	14.1200	14.1300	-7.647%	2,894	25,784	-68.153%
2026-05-20	16.5100	16.9600	15.1400	15.3000	-10.891%	588	25,784	-70.588%
2026-05-19	17.5000	18.5200	16.4700	17.1700	+4.631%	3,331	22,255	-73.791%
2026-05-18	16.5700	18.1100	16.2900	16.4100	-6.229%	275	22,255	-72.578%
2026-05-15	17.5500	18.0000	16.1500	17.5000	+15.894%	2,975	22,255	-74.286%
2026-05-14	15.8500	15.8800	14.8700	15.1000	-5.625%	22,391	20,679	-70.199%
2026-05-13	16.4900	17.5700	15.6000	16.0000	-5.269%	1,497	8,814	-71.875%
2026-05-12	17.0400	18.9500	16.5400	16.8900	+3.620%	1,804	8,814	-73.357%
2026-05-11	16.2000	16.5300	15.6500	16.3000	+0.308%	636	8,814	-72.393%
2026-05-08	17.9700	17.9700	16.2400	16.2500	-12.352%	1,802	8,595	-72.308%
2026-05-07	19.0600	19.8500	18.2600	18.5400	-2.267%	702	7,779	-75.728%
2026-05-06	20.7300	20.7400	18.9600	18.9700	-13.851%	459	7,354	-76.278%
2026-05-05	22.0000	22.3200	21.7500	22.0200	-8.895%	241	7,347	-79.564%
2026-05-04	23.7700	25.1800	22.7700	24.1700	+1.384%	5,278	7,257	-81.382%
2026-05-01	24.7300	24.7300	23.0000	23.8400	-5.882%	1,607	1,434	-81.124%
2026-04-30	26.8300	28.1400	24.9800	25.3300	-11.154%	171	1,434	-82.235%
2026-04-29	29.4000	29.4000	27.9300	28.5100	-2.296%	269	1,368	-84.216%
2026-04-28	30.5500	30.7400	28.9500	29.1800	+6.886%	418	1,227	-84.578%
2026-04-27	28.2100	28.4200	27.2400	27.3000	-1.408%	175	1,204	-83.516%
2026-04-24	29.3000	29.8300	27.4900	27.6900	-11.815%	450	1,235	-83.749%
2026-04-23	30.6000	34.1000	29.9900	31.4000	+4.146%	309	1,048	-85.669%
2026-04-22	32.1300	32.1400	30.0500	30.1500	-14.298%	278	991	-85.075%
2026-04-21	32.9700	35.1800	31.9600	35.1800	+5.868%	61	786	-87.209%
2026-04-20	32.5000	34.1000	32.5000	33.2300	+1.964%	285	786	-86.458%
2026-04-17	33.3000	33.3700	31.8200	32.5900	-8.429%	485	876	-86.192%
2026-04-16	37.1700	37.3500	35.5900	35.5900	-7.965%	159	700	-87.356%
2026-04-15	38.6400	38.9900	38.6400	38.6700	-7.907%	19	643	-88.363%
2026-04-14	43.2300	43.2300	41.9900	41.9900	-17.424%	3	640	-89.283%
2026-04-13	50.8500	50.8500	50.8500	50.8500	+2.831%	5	638	-91.150%
2026-04-10	49.4500	49.4500	49.4500	49.4500	-2.369%	5	633	-90.900%
2026-04-09	52.3000	52.3000	50.6500	50.6500	-27.227%	10	630	-91.115%
2026-04-07	69.6000	69.6000	69.6000	69.6000	+2.504%	4	630	-93.534%
2026-04-06	67.9000	67.9000	67.9000	67.9000	-3.510%	1	630	-93.373%
2026-04-02	70.3700	70.3700	70.3700	70.3700	-17.513%	4	631	-93.605%
2026-03-31	86.3400	86.3400	85.2800	85.3100	-4.318%	102	631	-94.725%
2026-03-27	84.2000	89.1600	84.2000	89.1600	+28.602%	5	532	-94.953%
2026-03-25	67.0000	69.3300	67.0000	69.3300	-1.660%	21	532	-93.509%
2026-03-24	70.5000	70.5000	70.5000	70.5000	+7.798%	4	512	-93.617%
2026-03-23	62.9400	65.4000	62.9400	65.4000	-13.113%	5	512	-93.119%
2026-03-20	71.0000	75.2700	71.0000	75.2700	+12.009%	7	512	-94.022%
2026-03-19	67.2000	67.2000	67.2000	67.2000	+5.000%	4	508	-93.304%
2026-03-18	60.2000	64.0000	60.2000	64.0000	+11.266%	43	504	-92.969%
2026-03-17	57.7000	57.7000	57.5200	57.5200	-4.499%	3	465	-92.177%
2026-03-16	60.2000	60.2400	60.2000	60.2300	-8.742%	181	463	-92.529%
2026-03-13	66.0000	66.0000	66.0000	66.0000	+5.769%	1	459	-93.182%
2026-03-12	62.4000	62.4000	62.4000	62.4000	+14.432%	4	460	-92.788%
2026-03-10	54.4400	54.5500	53.7300	54.5300	-8.214%	124	464	-91.748%
2026-03-09	63.2500	63.2500	59.4100	59.4100	+11.130%	5	340	-92.426%
2026-03-04	53.7700	53.7700	53.4600	53.4600	-10.527%	2	340	-91.582%
2026-03-03	65.0000	65.0000	59.7500	59.7500	+5.677%	2	339	-92.469%
2026-03-02	56.5400	56.5400	56.5400	56.5400	-2.635%	1	340	-92.041%
2026-02-27	60.5000	60.5000	57.9900	58.0700	+3.696%	61	340	-92.251%
2026-02-26	53.3000	57.5100	53.3000	56.0000	+6.870%	4	281	-91.964%
2026-02-25	52.1500	52.8000	52.1500	52.4000	-14.769%	5	280	-91.412%
2026-02-23	61.4800	61.4800	61.4800	61.4800	+9.668%	1	280	-92.681%
2026-02-18	55.7000	56.0600	55.6600	56.0600	-5.480%	15	279	-91.973%
2026-02-13	59.3100	59.3100	59.3100	59.3100	+8.092%	20	273	-92.413%
2026-02-12	54.8700	54.8700	54.8700	54.8700	+0.366%	1	273	-91.799%
2026-02-11	54.4200	55.4500	54.4200	54.6700	+1.939%	4	274	-91.769%
2026-02-10	53.2500	53.6300	53.2500	53.6300	+1.610%	2	275	-91.609%
2026-02-09	52.7800	52.7800	52.7800	52.7800	-13.969%	1	276	-91.474%
2026-02-05	61.3500	61.3500	61.3500	61.3500	+5.214%	1	275	-92.665%
2026-02-04	57.0000	61.2600	57.0000	58.3100	+5.826%	11	276	-92.283%
2026-02-03	48.3400	55.1000	48.3400	55.1000	+17.259%	10	284	-91.833%
2026-02-02	49.9300	50.0800	46.2000	46.9900	-8.740%	27	291	-90.423%
2026-01-29	50.4100	51.4900	50.4100	51.4900	+14.422%	2	266	-91.260%
2026-01-28	42.7000	45.0000	42.7000	45.0000	+0.716%	83	270	-90.000%
2026-01-27	44.6200	44.6800	44.3600	44.6800	-3.122%	131	212	-89.928%
2026-01-26	46.3400	46.3400	46.1200	46.1200	-8.182%	14	111	-90.243%
2026-01-22	50.2300	50.2300	50.2300	50.2300	-13.247%	12	123	-91.041%
2026-01-20	55.4100	57.9000	55.4100	57.9000	+21.895%	3	123	-92.228%
2026-01-13	47.5000	47.5000	47.5000	47.5000	+0.529%	1	122	-90.526%
2026-01-12	49.3900	49.3900	47.2500	47.2500	-0.316%	5	123	-90.476%
2026-01-09	47.4100	47.8300	47.2400	47.4000	-2.968%	9	124	-90.506%
2026-01-07	48.8500	48.8500	48.8500	48.8500	-5.822%	5	116	-90.788%
2026-01-05	51.2000	51.8900	50.7000	51.8700	-3.480%	42	121	-91.324%
2026-01-02	53.7400	53.7400	53.7400	53.7400	+3.386%	1	119	-91.626%
2025-12-31	51.9800	51.9800	51.9800	51.9800	+3.546%	1	118	-91.343%
2025-12-30	50.2000	50.2000	50.2000	50.2000	+3.292%	10	118	-91.036%
2025-12-26	48.6000	48.6000	48.6000	48.6000	-16.624%	10	115	-90.741%
2025-12-18	58.2900	58.2900	58.2900	58.2900	-8.161%	1	115	-92.280%
2025-12-17	63.4700	63.4700	63.4700	63.4700	+9.469%	1	116	-92.910%
2025-12-15	58.0500	58.0500	57.9800	57.9800	+10.438%	2	116	-92.239%
2025-12-12	52.4800	52.5000	52.4800	52.5000	-0.568%	5	116	-91.429%
2025-12-05	52.8000	52.8000	52.8000	52.8000	-0.752%	1	112	-91.477%
2025-12-03	53.2000	53.2000	53.2000	53.2000	-2.278%	1	112	-91.541%
2025-12-02	54.4400	54.4400	54.4400	54.4400	-3.149%	1	111	-91.734%
2025-12-01	56.2100	56.2100	56.2100	56.2100	-1.386%	3	111	-91.994%
2025-11-28	57.0000	57.0000	57.0000	57.0000	-1.673%	2	111	-92.105%
2025-11-26	57.9200	57.9700	57.9200	57.9700	-22.167%	2	109	-92.237%
2025-11-21	74.4800	74.4800	74.4800	74.4800	-1.767%	2	109	-93.958%
2025-11-20	77.3000	77.3000	75.8200	75.8200	+3.863%	20	109	-94.065%
2025-11-18	73.0000	73.0000	73.0000	73.0000	+13.778%	1	108	-93.836%
2025-11-17	64.1600	64.1600	64.1600	64.1600	+4.393%	1	109	-92.986%
2025-11-13	61.4600	61.4600	61.4600	61.4600	-3.091%	1	108	-92.678%
2025-11-07	65.5000	67.3300	63.4200	63.4200	+15.058%	44	108	-92.904%
2025-11-05	56.0300	56.0300	55.1200	55.1200	-2.096%	4	77	-91.836%
2025-11-04	56.3000	56.3000	56.3000	56.3000	+7.979%	11	73	-92.007%
2025-11-03	51.6700	52.7000	51.6700	52.1400	-0.249%	3	71	-91.369%
2025-10-30	52.2700	52.2700	52.2700	52.2700	+2.692%	2	71	-91.391%
2025-10-29	50.6100	51.7100	50.6100	50.9000	-1.509%	20	69	-91.159%
2025-10-28	51.6800	51.6800	51.6800	51.6800	-7.167%	1	51	-91.293%
2025-10-24	55.6700	55.6700	55.6700	55.6700	-9.347%	1	50	-91.917%
2025-10-23	61.5000	61.5000	61.4100	61.4100	+2.675%	10	51	-92.672%
2025-10-21	59.8100	59.8100	59.8100	59.8100	-2.447%	1	43	-92.476%
2025-10-20	61.3100	61.3100	61.3100	61.3100	-4.606%	1	43	-92.660%
2025-10-16	64.2800	64.3300	64.2700	64.2700	+0.879%	10	42	-92.998%
2025-10-03	61.5900	63.7100	61.5900	63.7100	+2.957%	5	42	-92.937%
2025-10-02	62.1200	62.1500	61.8800	61.8800	-6.214%	3	42	-92.728%
2025-09-30	65.2400	66.2400	65.2400	65.9800	+2.200%	3	43	-93.180%
2025-09-29	64.5600	64.5600	64.5600	64.5600	-6.435%	1	42	-93.030%
2025-09-26	69.0000	69.0000	69.0000	69.0000	+3.293%	1	41	-93.478%
2025-09-23	64.7600	66.8000	64.4200	66.8000	+1.829%	29	41	-93.263%
2025-09-19	65.6000	65.6000	65.6000	65.6000	-1.590%	1	40	-93.140%
2025-09-18	66.2900	66.6600	66.2900	66.6600	-3.962%	412	39	-93.249%
2025-09-16	69.4100	69.4100	69.4100	69.4100	-0.014%	1	285	-93.517%
2025-09-15	69.6300	69.6700	69.4200	69.4200	-6.290%	65	284	-93.518%
2025-09-10	74.0800	74.0800	74.0800	74.0800	-3.830%	1	228	-93.925%
2025-09-08	77.2600	77.2600	77.0300	77.0300	-12.714%	2	228	-94.158%
2025-09-02	89.1000	89.1000	88.2500	88.2500	+5.110%	3	228	-94.901%
2025-08-29	79.5800	83.9600	79.5800	83.9600	+7.987%	9	233	-94.640%
2025-08-28	77.5900	77.7500	77.5800	77.7500	-4.308%	4	233	-94.212%
2025-08-25	82.0600	82.0600	81.1300	81.2500	+0.932%	4	231	-94.462%
2025-08-22	81.5000	81.5000	80.5000	80.5000	-7.736%	3	233	-94.410%
2025-08-21	87.2500	87.2500	87.2500	87.2500	-0.490%	10	230	-94.842%
2025-08-20	87.6800	87.6800	87.6800	87.6800	+12.338%	2	223	-94.868%
2025-08-15	77.8000	78.0500	77.7800	78.0500	+3.254%	8	221	-94.234%
2025-08-14	76.4700	76.4700	75.5900	75.5900	-1.396%	3	216	-94.047%
2025-08-12	78.6100	78.6100	76.6400	76.6600	-4.806%	3	215	-94.130%
2025-08-11	79.4000	80.5300	79.4000	80.5300	-0.629%	3	215	-94.412%
2025-08-08	81.1100	81.4300	80.9400	81.0400	-7.383%	9	214	-94.447%
2025-08-05	87.5000	87.5000	87.5000	87.5000	-10.146%	1	208	-94.857%
2025-08-01	93.0000	97.3800	93.0000	97.3800	+2.075%	3	207	-95.379%
2025-07-03	98.2500	98.2500	95.2900	95.4000	-5.451%	202	8	-95.283%
2025-07-02	103.6400	103.6400	100.9000	100.9000	-0.601%	7	8	-95.540%
2025-06-30	101.8000	101.8000	101.5100	101.5100	-15.815%	2	1	-95.567%
2025-06-04	120.5800	120.5800	120.5800	120.5800	-9.133%	5	5	-96.268%
2024-12-30	132.7000	132.7000	132.7000	132.7000	+4.893%	1	1	-96.609%
2024-12-20	126.5600	128.4700	126.5100	126.5100	0.000%	3	1	-96.443%