Dark

QQQ20260918P660
QQQ Sep 18 2026 660.00 Put (QQQ260918P00660000)
option OPRA

EOD

Aug 6, 2026

5.49-2.139%(-0.12)854

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.3000	6.8400	5.3000	5.4900	-2.139%	854	55,548	0.000%
2026-08-05	4.9900	5.7000	4.7200	5.6100	+8.092%	1,710	55,417	-2.139%
2026-08-04	7.0000	7.3800	5.0700	5.1900	-40.686%	5,043	54,984	+5.780%
2026-08-03	12.4300	12.7000	8.6800	8.7500	-30.666%	3,047	55,015	-37.257%
2026-07-31	12.4300	16.3000	11.4000	12.6200	-10.939%	2,403	54,847	-56.498%
2026-07-30	17.7200	18.2000	14.0000	14.1700	-41.301%	5,914	54,090	-61.256%
2026-07-29	18.2400	25.0000	16.1700	24.1400	+33.076%	6,798	58,739	-77.258%
2026-07-28	18.4000	21.3500	17.0400	18.1400	+9.277%	13,331	59,956	-69.735%
2026-07-27	14.2700	19.4100	14.0000	16.6000	-2.295%	2,085	51,477	-66.928%
2026-07-24	16.2000	17.6900	14.3200	16.9900	+15.186%	6,683	51,358	-67.687%
2026-07-23	14.7100	17.1200	13.7000	14.7500	+26.068%	5,605	46,373	-62.780%
2026-07-22	12.3400	12.3400	11.1000	11.7000	+3.540%	565	46,081	-53.077%
2026-07-21	12.4100	13.0100	11.2100	11.3000	-24.110%	248	45,814	-51.416%
2026-07-20	13.2700	15.0100	12.4500	14.8900	-7.458%	652	45,782	-63.130%
2026-07-17	16.2200	18.7200	13.9000	16.0900	+25.605%	9,693	45,698	-65.879%
2026-07-16	11.2300	13.7500	11.1400	12.8100	+25.342%	367	42,457	-57.143%
2026-07-15	9.6700	12.2900	9.5800	10.2200	-2.201%	825	42,434	-46.282%
2026-07-14	10.7400	11.6800	10.1400	10.4500	-15.453%	99	42,219	-47.464%
2026-07-13	11.7200	12.7400	10.7800	12.3600	+27.160%	1,583	42,269	-55.583%
2026-07-10	11.1500	11.9300	9.6600	9.7200	-12.116%	1,716	41,091	-43.519%
2026-07-09	12.1000	12.8700	10.9400	11.0600	-19.913%	716	41,186	-50.362%
2026-07-08	14.7100	16.8300	13.3700	13.8100	-2.609%	452	41,289	-60.246%
2026-07-07	13.3400	15.5000	12.9000	14.1800	+24.714%	3,106	41,319	-61.283%
2026-07-06	12.3400	12.7000	10.9200	11.3700	-21.856%	6,103	39,281	-51.715%
2026-07-02	11.9000	16.2900	11.3100	14.5500	+16.587%	201	33,956	-62.268%
2026-07-01	12.7500	12.7500	11.2000	12.4800	+13.455%	1,486	33,956	-56.010%
2026-06-30	12.9700	12.9700	10.8000	11.0000	-18.639%	243	34,107	-50.091%
2026-06-29	15.8100	17.4300	13.3600	13.5200	-22.875%	371	34,043	-59.393%
2026-06-26	20.0000	20.0000	16.1500	17.5300	+3.666%	90	33,912	-68.682%
2026-06-25	13.6900	18.7800	13.6900	16.9100	+6.419%	181	33,900	-67.534%
2026-06-24	17.2500	19.8000	15.5500	15.8900	-11.229%	1,235	34,082	-65.450%
2026-06-23	17.5500	18.7200	15.5000	17.9000	+44.239%	15,916	33,395	-69.330%
2026-06-22	10.9400	12.7500	10.7800	12.4100	+5.259%	196	38,595	-55.761%
2026-06-18	12.4900	13.1900	11.7900	11.7900	-23.886%	296	38,621	-53.435%
2026-06-17	12.9600	15.6800	12.4500	15.4900	+17.795%	258	38,621	-64.558%
2026-06-16	11.0200	13.1900	11.0200	13.1500	+17.621%	11,927	38,621	-58.251%
2026-06-15	11.9700	12.0800	10.9500	11.1800	-28.333%	292	33,975	-50.894%
2026-06-12	17.6500	18.6400	15.5900	15.6000	-12.946%	478	33,975	-64.808%
2026-06-11	21.1300	23.5000	17.5700	17.9200	-26.194%	586	33,975	-69.364%
2026-06-10	20.8500	24.9400	19.3000	24.2800	+25.673%	409	33,976	-77.389%
2026-06-09	14.9400	26.1700	14.4600	19.3200	+19.481%	5,901	33,975	-71.584%
2026-06-08	16.3300	17.5000	15.2400	16.1700	-24.085%	10,375	37,943	-66.048%
2026-06-05	13.6000	21.3000	13.3000	21.3000	+79.293%	9,647	24,771	-74.225%
2026-06-04	13.4900	13.4900	11.7600	11.8800	-1.737%	996	20,553	-53.788%
2026-06-03	11.2900	12.4500	11.2900	12.0900	+5.130%	89	19,595	-54.591%
2026-06-02	11.9300	12.0000	11.3700	11.5000	-1.118%	3,910	19,595	-52.261%
2026-06-01	11.7500	12.2000	11.2600	11.6300	+0.519%	104	15,871	-52.794%
2026-05-29	12.0600	12.5900	11.5600	11.5700	-7.514%	111	15,865	-52.550%
2026-05-28	13.2100	13.4700	12.0400	12.5100	-6.362%	11,556	15,869	-56.115%
2026-05-27	13.2600	14.2800	13.1200	13.3600	-0.964%	614	7,186	-58.907%
2026-05-26	12.7200	13.9800	12.7200	13.4900	-13.359%	999	7,164	-59.303%
2026-05-22	15.2000	15.7700	14.8900	15.5700	-3.172%	458	6,963	-64.740%
2026-05-21	17.7500	18.1700	16.0000	16.0800	-6.944%	158	6,880	-65.858%
2026-05-20	18.7200	19.1900	17.2300	17.2800	-11.385%	431	6,880	-68.229%
2026-05-19	18.9200	20.8100	18.6600	19.5000	+5.405%	227	6,777	-71.846%
2026-05-18	18.6000	20.3500	18.5000	18.5000	-7.500%	1,103	6,777	-70.324%
2026-05-15	19.5500	20.2500	18.1500	20.0000	+18.273%	118	6,777	-72.550%
2026-05-14	18.0000	18.0000	16.8500	16.9100	-6.832%	44	6,629	-67.534%
2026-05-13	18.9000	19.7700	17.6300	18.1500	-7.868%	1,744	4,935	-69.752%
2026-05-12	19.3000	21.3200	19.0000	19.7000	+7.007%	323	4,935	-72.132%
2026-05-11	18.2100	18.4100	17.6900	18.4100	+0.436%	80	4,935	-70.179%
2026-05-08	20.4600	20.4600	18.3300	18.3300	-13.004%	193	5,010	-70.049%
2026-05-07	21.4400	21.8000	20.5400	21.0700	-2.544%	189	4,901	-73.944%
2026-05-06	23.2500	23.2500	21.6200	21.6200	-13.693%	204	4,878	-74.607%
2026-05-05	25.3800	25.3800	24.6500	25.0500	-8.476%	279	4,886	-78.084%
2026-05-04	26.5700	28.5300	25.7800	27.3700	+1.295%	225	4,861	-79.942%
2026-05-01	27.6000	27.6000	25.9800	27.0200	-4.926%	254	4,714	-79.682%
2026-04-30	31.3700	32.4000	28.3500	28.4200	-9.490%	154	4,714	-80.683%
2026-04-29	33.2400	33.5600	31.4000	31.4000	-5.079%	666	4,687	-82.516%
2026-04-28	34.1800	34.6800	32.8400	33.0800	+6.607%	72	4,260	-83.404%
2026-04-27	31.8600	32.5000	31.0300	31.0300	-1.555%	248	4,270	-82.307%
2026-04-24	33.1500	33.5000	30.9100	31.5200	-13.502%	232	4,160	-82.582%
2026-04-23	34.5100	38.6400	33.8000	36.4400	+7.651%	110	4,128	-84.934%
2026-04-22	35.7100	35.7700	33.8500	33.8500	-13.824%	65	4,098	-83.781%
2026-04-21	37.0100	39.5300	36.0800	39.2800	+4.552%	18	4,078	-86.023%
2026-04-20	36.6600	39.5000	36.6600	37.5700	+2.932%	156	4,078	-85.387%
2026-04-17	37.6200	37.6200	36.2400	36.5000	-11.429%	2,516	3,970	-84.959%
2026-04-16	40.8900	42.3200	40.8900	41.2100	-5.612%	10	1,625	-86.678%
2026-04-15	43.8600	43.8600	43.6600	43.6600	-9.812%	2	1,615	-87.426%
2026-04-14	48.1600	48.4100	48.1600	48.4100	-10.019%	201	1,613	-88.659%
2026-04-13	58.0000	58.0000	53.8000	53.8000	-6.353%	106	1,732	-89.796%
2026-04-10	56.1400	57.4500	55.5500	57.4500	-25.727%	82	1,633	-90.444%
2026-04-07	77.3500	77.3500	77.3500	77.3500	+2.722%	160	1,560	-92.902%
2026-04-06	74.6300	75.3000	74.6300	75.3000	-18.893%	44	1,400	-92.709%
2026-03-31	92.8400	92.8400	92.8400	92.8400	-0.663%	1	1,356	-94.087%
2026-03-27	93.4600	93.4600	93.4600	93.4600	+19.118%	5	1,355	-94.126%
2026-03-20	76.8800	78.4600	76.8800	78.4600	+7.479%	3	1,355	-93.003%
2026-03-09	73.0000	73.0000	73.0000	73.0000	+9.774%	1	1,356	-92.479%
2026-03-06	70.0000	70.0000	66.5000	66.5000	+7.258%	20	1,355	-91.744%
2026-03-05	64.9400	64.9400	62.0000	62.0000	+3.247%	25	1,355	-91.145%
2026-03-04	59.5000	60.0500	59.5000	60.0500	-9.263%	82	1,348	-90.858%
2026-03-03	70.7500	71.7900	66.1600	66.1800	+7.018%	22	1,307	-91.704%
2026-03-02	62.5000	62.5000	61.8400	61.8400	-3.118%	28	1,316	-91.122%
2026-02-26	62.7500	63.8300	62.7500	63.8300	+11.493%	15	1,292	-91.399%
2026-02-25	58.9500	58.9800	57.2500	57.2500	-8.532%	22	1,278	-90.410%
2026-02-24	63.3700	63.3700	62.5900	62.5900	-7.384%	5	1,278	-91.229%
2026-02-23	65.8800	68.8500	65.3000	67.5800	+3.128%	10	1,275	-91.876%
2026-02-19	65.4500	65.5300	65.4500	65.5300	+5.489%	2	1,275	-91.622%
2026-02-18	66.5200	66.5200	62.1000	62.1200	-7.477%	3	1,274	-91.162%
2026-02-17	70.1200	71.7800	67.1400	67.1400	+2.566%	5	1,274	-91.823%
2026-02-13	65.4600	65.4600	65.4600	65.4600	-3.594%	20	1,272	-91.613%
2026-02-12	64.9600	67.9000	64.9600	67.9000	+16.667%	2	1,272	-91.915%
2026-02-09	58.2000	58.2000	58.2000	58.2000	-9.077%	33	1,274	-90.567%
2026-02-06	64.0100	64.0100	64.0100	64.0100	+8.455%	780	1,241	-91.423%
2026-02-03	58.8800	59.0200	58.8800	59.0200	+13.369%	6	1,241	-90.698%
2026-02-02	52.0600	52.0600	52.0600	52.0600	+0.308%	20	1,243	-89.454%
2026-01-29	51.9000	51.9000	51.9000	51.9000	+3.531%	6	1,223	-89.422%
2026-01-28	50.1300	50.1300	50.1300	50.1300	+0.542%	16	1,219	-89.048%
2026-01-27	49.6300	49.8600	49.6100	49.8600	-3.503%	162	1,203	-88.989%
2026-01-26	51.3800	51.6700	51.2800	51.6700	-3.906%	8	1,045	-89.375%
2026-01-23	52.8400	53.7700	52.7900	53.7700	-4.068%	183	1,041	-89.790%
2026-01-22	55.9400	56.0500	55.9400	56.0500	-10.862%	2	922	-90.205%
2026-01-20	62.8300	62.8800	62.8300	62.8800	+20.529%	2	922	-91.269%
2026-01-13	52.1700	52.1700	52.1700	52.1700	-1.081%	1	920	-89.477%
2026-01-12	52.7700	52.8600	52.7400	52.7400	+0.247%	68	919	-89.590%
2026-01-09	52.6300	52.6300	52.6100	52.6100	-7.393%	2	856	-89.565%
2026-01-08	56.9400	56.9400	56.8100	56.8100	+5.516%	11	855	-90.336%
2026-01-07	53.4200	53.8400	53.4200	53.8400	-9.421%	52	854	-89.803%
2026-01-02	56.3700	60.8100	56.3700	59.4400	+5.129%	5	856	-90.764%
2025-12-22	56.5300	56.5400	56.5300	56.5400	-19.550%	3	854	-90.290%
2025-12-17	70.2800	70.2800	70.2800	70.2800	+10.260%	1	854	-92.188%
2025-12-15	63.3600	63.7400	63.3600	63.7400	+9.013%	143	853	-91.387%
2025-12-08	58.4700	58.4700	58.4700	58.4700	-7.674%	1	929	-90.611%
2025-11-26	63.3300	63.3300	63.3300	63.3300	-10.043%	1	928	-91.331%
2025-11-25	70.4000	70.4000	70.4000	70.4000	-6.681%	1	928	-92.202%
2025-11-24	75.4400	75.4400	75.4400	75.4400	-9.163%	1	928	-92.723%
2025-11-20	83.0500	83.0500	83.0500	83.0500	+35.459%	1	928	-93.390%
2025-11-10	61.8000	61.8000	61.3100	61.3100	-14.847%	14	927	-91.046%
2025-11-07	73.0000	73.0000	72.0000	72.0000	+5.386%	15	929	-92.375%
2025-11-06	68.3200	68.3200	68.3200	68.3200	+7.421%	1	939	-91.964%
2025-11-04	63.6000	63.6000	63.6000	63.6000	+12.746%	1	940	-91.368%
2025-11-03	55.5300	56.4100	55.5300	56.4100	+1.841%	11	930	-90.268%
2025-10-29	55.3900	55.3900	55.3900	55.3900	-1.511%	1	930	-90.088%
2025-10-28	55.5600	56.2400	55.5600	56.2400	-8.805%	901	930	-90.238%
2025-10-24	61.6700	61.6700	61.6700	61.6700	-6.277%	1	29	-91.098%
2025-10-22	66.0000	66.0000	65.8000	65.8000	+0.612%	10	28	-91.657%
2025-10-20	65.4100	65.4900	65.4000	65.4000	-10.778%	4	21	-91.606%
2025-10-17	73.6300	73.6300	73.3000	73.3000	-6.266%	2	21	-92.510%
2025-10-10	73.9900	78.2000	73.9900	78.2000	+10.172%	6	21	-92.980%
2025-09-29	71.3200	71.3200	70.9800	70.9800	-5.750%	2	20	-92.265%
2025-09-25	75.3100	75.3100	75.3100	75.3100	-9.949%	1	20	-92.710%
2025-09-10	81.5000	83.6300	80.8100	83.6300	+0.795%	47	20	-93.435%
2025-09-09	83.6000	84.7000	82.9700	82.9700	-0.036%	33	10	-93.383%
2025-09-08	83.6000	83.6000	83.0000	83.0000	-8.389%	25	25	-93.386%
2025-08-29	90.6000	90.6000	90.6000	90.6000	+7.092%	9	9	-93.940%
2025-08-28	85.0000	85.0000	84.6000	84.6000	-19.810%	9	9	-93.511%
2025-07-16	105.5000	105.5000	105.5000	105.5000	+1.736%	2	2	-94.796%
2025-07-14	104.6300	104.6300	103.7000	103.7000	0.000%	4	3	-94.706%