Dark

QQQ20260918P665
QQQ Sep 18 2026 665.00 Put (QQQ260918P00665000)
option OPRA

EOD

Aug 6, 2026

6.16-1.597%(-0.10)427

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.1100	7.5900	5.9400	6.1600	-1.597%	427	4,484	0.000%
2026-08-05	5.6100	6.3200	5.3000	6.2600	+6.826%	558	4,419	-1.597%
2026-08-04	8.0000	8.2100	5.6500	5.8600	-40.508%	735	4,315	+5.119%
2026-08-03	13.6700	14.0200	9.6700	9.8500	-30.487%	352	4,152	-37.462%
2026-07-31	13.3200	17.5700	12.8800	14.1700	-11.933%	1,503	4,047	-56.528%
2026-07-30	19.4600	19.7500	15.6000	16.0900	-39.963%	329	3,659	-61.715%
2026-07-29	20.3500	27.1500	17.8600	26.8000	+36.041%	1,402	3,664	-77.015%
2026-07-28	20.8800	23.1800	18.7200	19.7000	+8.420%	2,093	3,768	-68.731%
2026-07-27	15.7000	20.7200	15.7000	18.1700	-2.259%	1,392	3,177	-66.098%
2026-07-24	18.7500	19.1000	15.9500	18.5900	+6.839%	1,064	2,785	-66.864%
2026-07-23	16.0700	18.5100	14.9600	17.4000	+37.767%	1,160	3,272	-64.598%
2026-07-22	12.8500	13.0400	12.1100	12.6300	+3.865%	174	2,411	-51.227%
2026-07-21	13.1100	13.9200	12.1500	12.1600	-23.087%	511	2,429	-49.342%
2026-07-20	14.7300	15.8100	13.8000	15.8100	-9.502%	121	2,431	-61.037%
2026-07-17	18.1900	20.0900	15.4600	17.4700	+22.253%	421	2,395	-64.740%
2026-07-16	12.3800	14.2900	12.0000	14.2900	+26.125%	76	2,711	-56.893%
2026-07-15	10.5600	13.0800	10.5500	11.3300	-0.088%	441	2,671	-45.631%
2026-07-14	11.9000	12.2000	10.9600	11.3400	-16.000%	835	2,948	-45.679%
2026-07-13	12.0900	13.5600	11.8800	13.5000	+27.720%	304	2,369	-54.370%
2026-07-10	11.6700	11.7100	10.5600	10.5700	-12.572%	35	2,289	-41.722%
2026-07-09	12.8500	13.3500	11.9500	12.0900	-16.100%	55	2,284	-49.049%
2026-07-08	15.4200	17.8500	14.4100	14.4100	-8.508%	67	2,276	-57.252%
2026-07-07	14.5100	16.6000	13.9000	15.7500	+32.576%	50	2,260	-60.889%
2026-07-06	12.5900	12.8700	11.8800	11.8800	-23.355%	51	2,237	-48.148%
2026-07-02	12.7700	17.1100	12.7700	15.5000	+17.424%	176	2,167	-60.258%
2026-07-01	14.3000	14.3000	12.0000	13.2000	+13.111%	446	2,167	-53.333%
2026-06-30	13.4400	13.4400	11.6300	11.6700	-18.449%	122	2,026	-47.215%
2026-06-29	16.0500	18.3200	14.3100	14.3100	-26.008%	302	1,950	-56.953%
2026-06-26	20.2000	20.5000	17.5500	19.3400	+10.388%	96	1,730	-68.149%
2026-06-25	18.1800	18.3800	16.5300	17.5200	-15.198%	87	1,678	-64.840%
2026-06-24	18.6900	20.8400	16.6000	20.6600	+7.325%	231	1,626	-70.184%
2026-06-23	18.8200	19.9500	16.7700	19.2500	+42.910%	281	1,701	-68.000%
2026-06-22	11.7000	13.6400	11.5200	13.4700	+5.234%	174	1,729	-54.269%
2026-06-18	13.4500	14.0800	12.6600	12.8000	-21.376%	779	1,852	-51.875%
2026-06-17	13.5100	16.6600	13.5100	16.2800	+15.543%	131	1,852	-62.162%
2026-06-16	11.7800	14.0900	11.7800	14.0900	+20.222%	393	1,852	-56.281%
2026-06-15	12.9300	12.9300	11.6900	11.7200	-30.362%	193	1,687	-47.440%
2026-06-12	18.8900	19.0000	16.8300	16.8300	-9.759%	92	1,687	-63.399%
2026-06-11	23.6700	25.2000	18.6500	18.6500	-25.310%	252	1,687	-66.971%
2026-06-10	21.6800	25.5600	20.3800	24.9700	+16.682%	217	1,699	-75.330%
2026-06-09	15.7300	25.9300	15.7300	21.4000	+22.566%	817	1,558	-71.215%
2026-06-08	17.9000	18.3200	16.2300	17.4600	-23.084%	298	1,372	-64.719%
2026-06-05	14.1800	22.7000	14.1800	22.7000	+81.165%	913	1,437	-72.863%
2026-06-04	14.2400	14.2400	12.4300	12.5300	-2.868%	35	1,763	-50.838%
2026-06-03	12.1100	13.1200	12.1100	12.9000	+6.173%	42	1,763	-52.248%
2026-06-02	12.6800	12.6800	12.1400	12.1500	-1.460%	57	1,769	-49.300%
2026-06-01	12.4300	12.8000	11.9100	12.3300	-1.753%	65	1,745	-50.041%
2026-05-29	12.4300	13.4900	12.3800	12.5500	-5.140%	738	1,745	-50.916%
2026-05-28	14.4300	14.4300	12.8800	13.2300	-9.631%	481	1,966	-53.439%
2026-05-27	14.2500	14.9800	14.2500	14.6400	+0.966%	112	1,902	-57.923%
2026-05-26	14.8700	14.8700	14.3900	14.5000	-9.545%	385	1,846	-57.517%
2026-05-22	16.4400	16.7900	15.9300	16.0300	-6.802%	16	1,684	-61.572%
2026-05-21	18.4000	19.2100	17.1800	17.2000	-6.876%	90	1,688	-64.186%
2026-05-20	19.8600	19.8600	18.4700	18.4700	-10.859%	9	1,688	-66.649%
2026-05-19	21.1300	21.7900	20.1000	20.7200	+4.383%	245	1,551	-70.270%
2026-05-18	19.7000	21.2000	19.6000	19.8500	-4.291%	546	1,551	-68.967%
2026-05-15	21.1800	21.2600	19.3300	20.7400	+15.094%	133	1,551	-70.299%
2026-05-14	18.7500	18.9600	18.0200	18.0200	-6.243%	199	989	-65.816%
2026-05-13	19.9300	19.9300	18.9000	19.2200	-5.274%	16	963	-67.950%
2026-05-12	21.9300	22.1500	20.2900	20.2900	+3.520%	8	963	-69.640%
2026-05-11	19.2000	19.6000	18.9500	19.6000	-1.902%	65	963	-68.571%
2026-05-08	21.5000	21.5000	19.9800	19.9800	-12.445%	178	953	-69.169%
2026-05-07	22.7600	23.1400	21.8000	22.8200	-1.084%	118	844	-73.006%
2026-05-06	24.6900	24.6900	23.0700	23.0700	-13.107%	25	749	-73.299%
2026-05-05	26.3600	27.0300	26.2500	26.5500	-8.732%	36	761	-76.798%
2026-05-04	28.6000	30.0000	27.4200	29.0900	+3.303%	217	762	-78.824%
2026-05-01	29.8200	29.8200	27.7300	28.1600	-7.124%	378	562	-78.125%
2026-04-30	32.8100	34.2400	30.3200	30.3200	-14.903%	285	562	-79.683%
2026-04-29	35.6000	35.7000	33.2900	35.6300	+1.049%	146	452	-82.711%
2026-04-28	36.3800	36.8500	34.8400	35.2600	+7.928%	79	370	-82.530%
2026-04-27	33.8800	34.5900	32.6700	32.6700	-1.951%	155	365	-81.145%
2026-04-24	35.6200	35.6200	32.9100	33.3200	-13.297%	189	360	-81.513%
2026-04-23	37.1300	41.5600	36.0900	38.4300	+4.259%	63	273	-83.971%
2026-04-22	37.6000	37.6700	36.8600	36.8600	-10.491%	34	228	-83.288%
2026-04-21	40.9000	41.1800	40.9000	41.1800	+3.234%	2	215	-85.041%
2026-04-20	39.8900	39.8900	39.8900	39.8900	+1.475%	1	215	-84.558%
2026-04-17	39.8500	39.8500	38.9700	39.3100	-8.004%	63	214	-84.330%
2026-04-16	42.7300	42.7300	42.7300	42.7300	-48.808%	1	155	-85.584%
2026-04-07	84.1500	84.3400	83.3800	83.4700	+0.518%	4	155	-92.620%
2026-04-01	82.6700	83.0500	82.6700	83.0400	-14.735%	4	155	-92.582%
2026-03-31	97.3900	97.3900	97.3900	97.3900	-5.217%	1	154	-93.675%
2026-03-27	102.7500	102.7500	102.7500	102.7500	+10.913%	1	153	-94.005%
2026-03-26	92.6400	92.6400	92.6400	92.6400	+15.930%	1	153	-93.351%
2026-03-25	80.2300	80.2300	79.9100	79.9100	+7.928%	2	154	-92.291%
2026-03-18	72.3000	74.0400	72.3000	74.0400	-3.819%	2	156	-91.680%
2026-03-13	76.9900	76.9900	76.9800	76.9800	+21.133%	2	156	-91.998%
2026-03-10	63.6000	63.6000	63.5500	63.5500	-11.736%	6	156	-90.307%
2026-03-09	72.0000	72.0000	72.0000	72.0000	-3.330%	1	156	-91.444%
2026-03-06	70.6000	74.4800	69.2500	74.4800	+10.619%	28	155	-91.729%
2026-03-04	67.5000	67.5000	67.3300	67.3300	-2.420%	3	139	-90.851%
2026-03-03	68.9500	69.0000	68.9500	69.0000	+3.062%	2	137	-91.072%
2026-02-26	67.9500	67.9500	65.8300	66.9500	+10.570%	5	136	-90.799%
2026-02-25	60.5000	60.5500	60.5000	60.5500	-9.356%	20	135	-89.827%
2026-02-24	68.3800	68.3800	65.7300	66.8000	-7.479%	122	135	-90.778%
2026-02-23	66.9300	72.6300	66.9300	72.2000	+8.506%	17	73	-91.468%
2026-02-20	67.2600	67.2600	66.5400	66.5400	-3.130%	3	76	-90.742%
2026-02-19	68.6200	68.6900	68.6200	68.6900	-2.109%	2	74	-91.032%
2026-02-18	70.1100	70.1700	70.1100	70.1700	+0.631%	2	73	-91.221%
2026-02-17	73.7100	73.7100	69.7300	69.7300	+1.205%	7	71	-91.166%
2026-02-13	70.9300	70.9300	68.9000	68.9000	-2.546%	2	64	-91.060%
2026-02-12	70.7000	70.7000	70.7000	70.7000	-7.254%	1	64	-91.287%
2026-02-05	76.2300	76.2300	76.2300	76.2300	+24.396%	2	63	-91.919%
2026-02-03	61.4500	61.4500	61.2800	61.2800	+13.188%	3	63	-89.948%
2026-01-26	54.2100	54.2300	54.1400	54.1400	-8.206%	13	60	-88.622%
2026-01-08	59.4400	59.9000	58.7000	58.9800	-7.497%	12	69	-89.556%
2026-01-02	63.7600	63.7600	63.7600	63.7600	+12.870%	2	62	-90.339%
2025-12-24	56.4900	56.4900	56.4900	56.4900	-5.313%	2	62	-89.095%
2025-12-22	59.6300	59.6600	59.6300	59.6600	-10.648%	61	62	-89.675%
2025-12-15	66.8100	66.8100	66.7700	66.7700	-13.060%	2	1	-90.774%
2025-09-23	73.8600	76.8000	73.8600	76.8000	0.000%	2	0	-91.979%