Dark

QQQ20260918P655
QQQ Sep 18 2026 655.00 Put (QQQ260918P00655000)
option OPRA

EOD

Aug 6, 2026

4.96-2.362%(-0.12)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.5300	6.0000	4.7400	4.9600	-2.362%	214	3,955	0.000%
2026-08-05	4.5800	5.0800	4.2200	5.0800	+8.085%	339	3,926	-2.362%
2026-08-04	6.4900	6.4900	4.5600	4.7000	-40.881%	716	3,899	+5.532%
2026-08-03	11.4300	11.4300	7.7900	7.9500	-30.809%	666	3,734	-37.610%
2026-07-31	10.8300	14.9400	10.3500	11.4900	-15.515%	257	3,838	-56.832%
2026-07-30	15.5300	15.7200	13.2000	13.6000	-39.150%	621	4,108	-63.529%
2026-07-29	16.8100	22.8400	15.0700	22.3500	+35.701%	509	3,731	-77.808%
2026-07-28	17.6400	19.6200	15.6700	16.4700	+8.213%	370	3,767	-69.885%
2026-07-27	13.5800	17.6800	13.4200	15.2200	-3.975%	121	3,774	-67.411%
2026-07-24	14.2800	16.2800	13.4300	15.8500	+9.310%	141	3,770	-68.707%
2026-07-23	13.8400	15.7700	12.5500	14.5000	+35.895%	110	3,741	-65.793%
2026-07-22	11.0000	11.0600	10.2500	10.6700	+3.492%	103	3,758	-53.515%
2026-07-21	11.4300	11.8000	10.3100	10.3100	-22.071%	64	3,787	-51.891%
2026-07-20	11.8500	13.6100	11.6000	13.2300	-11.029%	43	3,751	-62.509%
2026-07-17	15.4000	16.9400	12.8500	14.8700	+24.227%	607	3,741	-66.644%
2026-07-16	10.3700	12.7300	10.3700	11.9700	+24.299%	309	3,536	-58.563%
2026-07-15	9.1500	11.2700	9.1500	9.6300	+0.732%	95	3,484	-48.494%
2026-07-14	9.7800	10.4200	9.4600	9.5600	-16.652%	82	3,490	-48.117%
2026-07-13	10.3800	11.7800	10.0000	11.4700	+27.303%	193	3,492	-56.757%
2026-07-10	10.1400	10.9600	8.9500	9.0100	-13.031%	223	3,404	-44.950%
2026-07-09	11.3900	11.4500	10.1300	10.3600	-18.425%	98	3,422	-52.124%
2026-07-08	13.4800	15.6200	12.3800	12.7000	-5.646%	206	3,415	-60.945%
2026-07-07	12.7200	14.0300	11.9600	13.4600	+26.385%	85	3,319	-63.150%
2026-07-06	11.7700	11.7700	10.2000	10.6500	-21.111%	68	3,321	-53.427%
2026-07-02	10.9000	14.9500	10.9000	13.5000	+15.188%	106	3,254	-63.259%
2026-07-01	10.5000	11.7200	10.3400	11.7200	+13.786%	280	3,254	-57.679%
2026-06-30	11.6700	11.7200	10.1700	10.3000	-19.279%	58	3,098	-51.845%
2026-06-29	13.6100	16.1300	12.5000	12.7600	-21.862%	113	3,066	-61.129%
2026-06-26	18.3700	18.3900	15.8300	16.3300	+3.354%	29	3,062	-69.626%
2026-06-25	13.1400	16.5100	13.1400	15.8000	-10.532%	69	3,052	-68.608%
2026-06-24	16.4300	18.5600	15.7100	17.6600	+5.182%	50	3,065	-71.914%
2026-06-23	16.6400	17.5500	14.8300	16.7900	+44.244%	605	3,071	-70.459%
2026-06-22	10.5000	11.9100	10.2000	11.6400	+3.929%	50	2,812	-57.388%
2026-06-18	11.8100	12.0400	11.2000	11.2000	-23.182%	202	2,670	-55.714%
2026-06-17	12.1200	14.5800	11.9400	14.5800	+22.934%	398	2,670	-65.981%
2026-06-16	10.3800	11.8600	10.3800	11.8600	+14.258%	18	2,670	-58.179%
2026-06-15	10.7000	10.8800	10.2000	10.3800	-32.068%	256	2,482	-52.216%
2026-06-12	17.1800	17.5900	14.9400	15.2800	-7.729%	456	2,482	-67.539%
2026-06-11	19.4600	22.0800	16.5600	16.5600	-25.169%	70	2,482	-70.048%
2026-06-10	19.3200	22.2000	18.0000	22.1300	+13.197%	329	2,507	-77.587%
2026-06-09	13.7100	22.3900	13.7100	19.5500	+30.944%	120	2,317	-74.629%
2026-06-08	15.7700	16.3400	14.3000	14.9300	-20.373%	99	2,303	-66.778%
2026-06-05	13.8100	19.2100	13.8100	18.7500	+71.077%	94	2,278	-73.547%
2026-06-04	11.6800	11.6800	10.9000	10.9600	-3.009%	29	2,260	-54.745%
2026-06-03	11.1700	11.6000	11.0000	11.3000	+4.824%	96	2,266	-56.106%
2026-06-02	11.0600	11.0600	10.6900	10.7800	-0.093%	86	2,329	-53.989%
2026-06-01	10.9200	11.2200	10.7900	10.7900	-1.730%	29	2,288	-54.032%
2026-05-29	11.3200	11.7000	10.8300	10.9800	-5.017%	95	2,291	-54.827%
2026-05-28	12.3300	13.0000	11.4100	11.5600	-7.074%	225	2,323	-57.093%
2026-05-27	12.4000	13.4200	12.3500	12.4400	-1.970%	1,091	2,301	-60.129%
2026-05-26	12.8000	13.1300	12.4900	12.6900	-13.320%	629	2,194	-60.914%
2026-05-22	14.4400	14.7200	13.9400	14.6400	-3.684%	393	2,204	-66.120%
2026-05-21	16.8000	16.8000	15.0600	15.2000	-6.231%	180	2,149	-67.368%
2026-05-20	17.5200	18.0500	16.2100	16.2100	-11.662%	414	2,149	-69.402%
2026-05-19	17.7300	19.5600	17.5600	18.3500	+5.520%	247	2,126	-72.970%
2026-05-18	17.5500	18.8300	17.3300	17.3900	-4.187%	3,275	2,126	-71.478%
2026-05-15	18.6900	18.7600	17.0900	18.1500	+14.151%	99	2,126	-72.672%
2026-05-14	16.6000	16.7200	15.8400	15.9000	-7.289%	126	3,780	-68.805%
2026-05-13	17.6800	17.8300	16.6000	17.1500	-4.722%	45	3,673	-71.079%
2026-05-12	18.0700	19.7400	17.6700	18.0000	+3.926%	89	3,673	-72.444%
2026-05-11	17.2400	17.3200	16.6200	17.3200	-0.173%	40	3,673	-71.363%
2026-05-08	18.5500	18.6800	17.3400	17.3500	-11.974%	487	3,611	-71.412%
2026-05-07	20.1300	20.7000	19.4000	19.7100	-3.002%	33	3,658	-74.835%
2026-05-06	21.6300	21.7200	20.3200	20.3200	-13.789%	49	3,643	-75.591%
2026-05-05	23.3300	23.7200	23.1600	23.5700	-8.324%	76	3,647	-78.956%
2026-05-04	25.3000	25.7300	24.5000	25.7100	+1.061%	345	3,615	-80.708%
2026-05-01	25.3200	25.5400	24.5600	25.4400	-5.392%	63	3,382	-80.503%
2026-04-30	29.7200	30.2200	26.8900	26.8900	-10.367%	106	3,382	-81.554%
2026-04-29	31.2700	31.6800	29.8300	30.0000	-3.226%	38	3,360	-83.467%
2026-04-28	32.4300	32.6900	31.0000	31.0000	+6.529%	3,233	3,342	-84.000%
2026-04-27	29.9100	30.3600	29.1000	29.1000	-1.322%	59	610	-82.955%
2026-04-24	31.0000	32.1700	29.2000	29.4900	-14.173%	256	603	-83.181%
2026-04-23	32.5000	36.8700	32.0600	34.3600	+6.345%	77	486	-85.565%
2026-04-22	34.1300	34.1300	32.3100	32.3100	-12.676%	63	470	-84.649%
2026-04-21	35.1100	37.0000	34.2700	37.0000	+4.520%	42	417	-86.595%
2026-04-20	35.4000	35.4800	35.1100	35.4000	+3.057%	32	417	-85.989%
2026-04-17	34.3900	34.9700	34.3500	34.3500	-11.446%	64	400	-85.560%
2026-04-16	39.8700	39.8700	38.2600	38.7900	-9.178%	250	445	-87.213%
2026-04-14	43.9400	43.9400	42.6400	42.7100	-21.920%	4	313	-88.387%
2026-04-09	54.7000	54.7000	54.7000	54.7000	-38.422%	2	315	-90.932%
2026-03-27	88.8300	88.8300	88.8300	88.8300	+6.626%	2	315	-94.416%
2026-03-26	83.3100	83.3100	83.3100	83.3100	+13.796%	1	315	-94.046%
2026-03-20	73.2100	73.2100	73.2100	73.2100	+13.981%	1	316	-93.225%
2026-03-16	64.2300	64.2300	64.2300	64.2300	+13.661%	2	315	-92.278%
2026-03-10	57.1200	57.1200	56.5100	56.5100	-13.988%	2	313	-91.223%
2026-03-06	65.7000	65.7000	65.7000	65.7000	+3.465%	10	313	-92.451%
2026-03-05	60.4500	63.5000	60.4500	63.5000	+14.004%	50	323	-92.189%
2026-03-04	60.5000	60.5000	55.7000	55.7000	-10.823%	52	343	-91.095%
2026-03-03	66.1000	66.1000	62.4400	62.4600	+12.237%	13	292	-92.059%
2026-02-25	55.6500	55.6500	55.6500	55.6500	-14.160%	2	284	-91.087%
2026-02-23	64.8300	64.8300	64.8300	64.8300	+10.858%	1	284	-92.349%
2026-02-18	58.6100	58.6100	58.4800	58.4800	-8.310%	2	284	-91.518%
2026-02-13	63.7800	63.7800	63.7800	63.7800	+0.299%	1	284	-92.223%
2026-02-12	63.6200	63.6200	63.5900	63.5900	-8.345%	2	284	-92.200%
2026-02-05	69.3800	69.3800	69.3800	69.3800	+38.788%	2	286	-92.851%
2026-01-29	50.0300	50.0300	49.9900	49.9900	+7.993%	2	284	-90.078%
2026-01-28	46.2900	46.2900	46.2900	46.2900	-18.100%	2	282	-89.285%
2026-01-02	56.5200	56.5200	56.5200	56.5200	+3.403%	1	280	-91.224%
2025-12-31	54.6600	54.6600	54.6600	54.6600	+6.988%	1	281	-90.926%
2025-12-24	51.0900	51.0900	51.0900	51.0900	-9.974%	2	281	-90.292%
2025-12-19	56.7500	56.7500	56.7500	56.7500	-6.982%	2	281	-91.260%
2025-12-15	60.9700	61.0100	60.8600	61.0100	+6.960%	4	281	-91.870%
2025-12-02	57.0400	57.0400	57.0400	57.0400	-9.647%	1	281	-91.304%
2025-11-20	63.1300	63.1300	63.1300	63.1300	-17.563%	11	282	-92.143%
2025-11-18	76.5700	76.5800	76.5700	76.5800	+19.432%	10	282	-93.523%
2025-11-13	64.1200	64.1200	64.1200	64.1200	+9.011%	1	282	-92.265%
2025-11-10	61.0000	61.0000	58.8200	58.8200	+0.927%	23	281	-91.567%
2025-11-04	58.2800	58.2800	58.2800	58.2800	+5.733%	1	260	-91.489%
2025-10-30	55.1200	55.1200	55.1200	55.1200	+4.453%	3	259	-91.001%
2025-10-29	52.8400	52.8400	52.7700	52.7700	-2.350%	4	256	-90.601%
2025-10-28	54.0400	54.0400	54.0400	54.0400	-14.561%	250	252	-90.822%
2025-10-22	63.0700	63.2500	63.0700	63.2500	-6.614%	2	2	-92.158%
2025-09-23	67.4000	67.7300	67.4000	67.7300	-12.809%	2	1	-92.677%
2025-09-10	77.6800	77.6800	77.6800	77.6800	-16.697%	1	1	-93.615%
2025-09-02	93.2500	93.2500	93.2500	93.2500	-21.361%	1	1	-94.681%
2025-06-11	118.6500	118.6500	118.5800	118.5800	-5.461%	2	1	-95.817%
2025-06-04	125.4300	125.4300	125.4300	125.4300	0.000%	5	0	-96.046%