Dark

QQQ20260918P670
QQQ Sep 18 2026 670.00 Put (QQQ260918P00670000)
option OPRA

EOD

Aug 6, 2026

6.87-2.691%(-0.19)4,708

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.0000	8.5200	6.6000	6.8700	-2.691%	4,708	24,311	0.000%
2026-08-05	6.2000	7.0600	5.9000	7.0600	+8.615%	3,657	24,159	-2.691%
2026-08-04	9.0000	9.1500	6.3200	6.5000	-40.147%	1,196	22,077	+5.692%
2026-08-03	14.9000	15.7200	10.7400	10.8600	-29.389%	1,601	22,299	-36.740%
2026-07-31	14.4200	19.7200	13.8000	15.3800	-11.761%	1,342	21,924	-55.332%
2026-07-30	21.4900	21.6500	17.4300	17.4300	-38.170%	4,225	22,169	-60.585%
2026-07-29	22.0300	28.3700	19.3800	28.1900	+28.311%	4,750	23,503	-75.630%
2026-07-28	22.4100	25.2800	20.3300	21.9700	+11.921%	4,765	23,258	-68.730%
2026-07-27	16.9300	22.4500	16.7800	19.6300	-2.581%	1,199	23,524	-65.003%
2026-07-24	18.6500	20.8000	17.1200	20.1500	+11.882%	2,157	23,281	-65.906%
2026-07-23	17.7900	20.0000	16.0800	18.0100	+31.268%	2,694	22,146	-61.855%
2026-07-22	14.6200	14.6200	13.1500	13.7200	+3.080%	541	23,344	-49.927%
2026-07-21	14.2200	15.2500	13.3100	13.3100	-24.546%	3,120	23,342	-48.385%
2026-07-20	15.5800	17.6400	14.6800	17.6400	-6.369%	2,846	21,037	-61.054%
2026-07-17	19.5000	21.7200	16.4000	18.8400	+23.622%	1,564	20,475	-63.535%
2026-07-16	13.2000	16.1600	12.9800	15.2400	+24.918%	1,274	20,089	-54.921%
2026-07-15	11.3400	14.2400	11.3400	12.2000	-1.771%	117	20,497	-43.689%
2026-07-14	12.6800	13.5200	11.9100	12.4200	-12.658%	3,690	20,487	-44.686%
2026-07-13	12.9500	14.8700	12.6000	14.2200	+24.084%	7,686	17,867	-51.688%
2026-07-10	13.2500	13.7400	11.4100	11.4600	-12.049%	77	12,096	-40.052%
2026-07-09	13.7400	14.4400	12.9300	13.0300	-19.963%	231	12,130	-47.276%
2026-07-08	16.8500	19.5500	15.9000	16.2800	-0.306%	513	12,203	-57.801%
2026-07-07	15.2800	18.0000	15.0000	16.3300	+24.088%	664	12,289	-57.930%
2026-07-06	14.5200	14.7200	12.6900	13.1600	-21.992%	259	11,932	-47.796%
2026-07-02	14.2400	18.8500	13.1500	16.8700	+16.425%	298	11,902	-59.277%
2026-07-01	14.2000	14.7100	12.9700	14.4900	+15.274%	254	11,902	-52.588%
2026-06-30	15.3300	15.3300	12.3300	12.5700	-18.746%	102	11,946	-45.346%
2026-06-29	18.2500	20.0400	15.3300	15.4700	-23.793%	257	11,941	-55.591%
2026-06-26	22.6700	22.6700	18.4700	20.3000	+14.689%	87	11,888	-66.158%
2026-06-25	16.4000	21.7000	16.4000	17.7000	-1.667%	97	11,904	-61.186%
2026-06-24	19.6400	22.0100	17.9800	18.0000	-11.374%	221	11,915	-61.833%
2026-06-23	20.0000	21.2500	17.8000	20.3100	+45.071%	335	11,911	-66.174%
2026-06-22	12.8400	14.5000	12.2800	14.0000	+1.523%	204	11,962	-50.929%
2026-06-18	14.8100	15.0000	13.5100	13.7900	-22.310%	299	11,825	-50.181%
2026-06-17	14.5500	17.8800	14.4400	17.7500	+21.742%	86	11,825	-61.296%
2026-06-16	13.1400	14.7800	12.5900	14.5800	+16.640%	1,537	11,825	-52.881%
2026-06-15	13.6600	13.6600	12.4300	12.5000	-30.786%	246	13,044	-45.040%
2026-06-12	20.0600	20.0600	18.0100	18.0600	-10.505%	213	13,044	-61.960%
2026-06-11	25.3200	26.0100	19.8600	20.1800	-27.540%	3,850	13,044	-65.956%
2026-06-10	23.1400	27.9100	21.8100	27.8500	+30.751%	2,871	11,643	-75.332%
2026-06-09	16.9000	29.7600	16.9000	21.3000	+15.135%	265	12,886	-67.746%
2026-06-08	18.5600	19.9800	17.4000	18.5000	-22.917%	4,626	12,949	-62.865%
2026-06-05	15.4400	24.0000	15.3500	24.0000	+78.174%	2,926	14,033	-71.375%
2026-06-04	14.6000	15.0000	13.2300	13.4700	-0.370%	2,093	12,978	-48.998%
2026-06-03	12.9600	14.1000	12.9600	13.5200	+3.049%	359	10,949	-49.186%
2026-06-02	13.4600	13.4600	12.9800	13.1200	-0.455%	7,062	10,893	-47.637%
2026-06-01	13.4000	13.5100	12.7500	13.1800	-0.528%	86	5,490	-47.876%
2026-05-29	13.7500	14.4400	13.2500	13.2500	-7.018%	833	5,471	-48.151%
2026-05-28	15.6000	15.6800	13.8000	14.2500	-6.373%	181	5,533	-51.789%
2026-05-27	15.3900	16.1000	15.2200	15.2200	-1.040%	121	5,479	-54.862%
2026-05-26	15.6000	15.8600	15.2500	15.3800	-12.415%	1,483	5,476	-55.332%
2026-05-22	17.4100	17.6600	16.9100	17.5600	-5.388%	201	4,156	-60.877%
2026-05-21	20.2000	20.2000	18.1400	18.5600	-4.821%	50	4,117	-62.985%
2026-05-20	21.3500	21.3500	19.5000	19.5000	-12.202%	53	4,117	-64.769%
2026-05-19	22.5300	23.6600	21.2300	22.2100	+5.812%	120	4,048	-69.068%
2026-05-18	20.9600	22.9500	20.7700	20.9900	-7.206%	94	4,048	-67.270%
2026-05-15	22.3000	22.6800	20.6100	22.6200	+17.506%	69	4,048	-69.629%
2026-05-14	20.5400	20.5400	18.9900	19.2500	-6.780%	344	4,064	-64.312%
2026-05-13	21.2900	22.5100	20.0000	20.6500	-7.149%	33	4,159	-66.731%
2026-05-12	21.6700	23.8000	21.6700	22.2400	+7.961%	74	4,159	-69.110%
2026-05-11	20.6000	20.9900	20.0000	20.6000	-0.771%	579	4,159	-66.650%
2026-05-08	22.5500	22.5500	20.7100	20.7600	-13.500%	136	3,839	-66.908%
2026-05-07	24.3300	24.8400	23.1500	24.0000	-3.030%	196	3,811	-71.375%
2026-05-06	26.7300	26.7300	24.6900	24.7500	-11.859%	233	3,711	-72.242%
2026-05-05	28.6900	28.6900	27.8000	28.0800	-9.419%	135	3,839	-75.534%
2026-05-04	29.8000	32.0700	29.1800	31.0000	+1.539%	509	3,728	-77.839%
2026-05-01	31.0200	31.0200	29.3200	30.5300	-5.039%	1,307	3,350	-77.498%
2026-04-30	35.2000	35.2200	32.1500	32.1500	-11.139%	200	3,350	-78.631%
2026-04-29	37.2000	37.5800	35.9700	36.1800	-3.158%	168	3,232	-81.012%
2026-04-28	38.3800	38.9000	37.1400	37.3600	+6.621%	61	3,124	-81.611%
2026-04-27	36.5000	36.5000	35.0400	35.0400	-1.296%	1,429	3,100	-80.394%
2026-04-24	37.4600	37.6400	34.9700	35.5000	-12.063%	565	2,889	-80.648%
2026-04-23	39.4200	41.6700	38.1900	40.3700	+3.566%	108	2,667	-82.982%
2026-04-22	39.4500	40.0600	38.9800	38.9800	-8.733%	37	2,589	-82.376%
2026-04-21	41.4000	43.3000	41.4000	42.7100	-1.816%	5	2,561	-83.915%
2026-04-20	43.5000	43.5000	43.5000	43.5000	+4.946%	2	2,561	-84.207%
2026-04-17	43.3900	43.3900	41.4500	41.4500	-16.178%	4	2,559	-83.426%
2026-04-15	49.4500	49.4500	49.4500	49.4500	-5.359%	1	2,557	-86.107%
2026-04-14	54.1000	54.1000	52.2500	52.2500	-16.400%	3	2,556	-86.852%
2026-04-10	62.5000	62.5000	62.5000	62.5000	-39.173%	1	2,553	-89.008%
2026-03-31	102.7500	102.7500	102.7500	102.7500	-4.258%	1	2,553	-93.314%
2026-03-27	100.3900	107.3200	100.3900	107.3200	+15.423%	8	2,552	-93.599%
2026-03-26	92.9800	92.9800	92.9800	92.9800	+2.740%	1	2,547	-92.611%
2026-03-20	85.0000	90.5000	84.6200	90.5000	+5.984%	8	2,546	-92.409%
2026-03-19	85.3900	85.3900	85.3900	85.3900	+10.181%	10	2,548	-91.955%
2026-03-13	77.5000	77.5000	77.5000	77.5000	+1.706%	10	2,556	-91.135%
2026-03-12	75.5000	76.4300	75.5000	76.2000	+12.889%	17	2,556	-90.984%
2026-03-11	67.5000	67.5000	67.5000	67.5000	+0.506%	10	2,551	-89.822%
2026-03-10	67.2000	67.2000	67.1600	67.1600	-16.871%	5	2,541	-89.771%
2026-03-09	80.5200	81.5600	80.5200	80.7900	+6.908%	6	2,541	-91.496%
2026-03-06	75.4600	75.5700	75.4600	75.5700	+4.120%	3	2,582	-90.909%
2026-03-05	72.5800	72.5800	72.5800	72.5800	+8.669%	1	2,582	-90.535%
2026-03-04	66.3400	66.7900	66.3400	66.7900	-8.507%	85	2,581	-89.714%
2026-03-03	73.0000	73.5200	73.0000	73.0000	+0.069%	3	2,538	-90.589%
2026-03-02	72.9500	72.9500	72.9500	72.9500	+3.124%	1	2,537	-90.583%
2026-02-26	70.5000	70.7400	70.5000	70.7400	+11.122%	3	2,537	-90.288%
2026-02-25	65.6000	65.6000	63.5800	63.6600	-8.085%	106	2,516	-89.208%
2026-02-24	69.1700	69.4200	69.1700	69.2600	-7.752%	160	2,516	-90.081%
2026-02-23	70.3200	76.9200	70.1400	75.0800	+9.943%	19	2,436	-90.850%
2026-02-20	68.5300	68.5900	68.2900	68.2900	-6.771%	6	2,431	-89.940%
2026-02-17	73.2500	73.2500	73.2500	73.2500	+17.275%	2	2,429	-90.621%
2026-02-11	61.4800	62.4600	61.4800	62.4600	-6.343%	3	2,427	-89.001%
2026-02-10	66.6900	66.6900	66.6900	66.6900	+3.108%	1	2,430	-89.699%
2026-02-09	66.3000	66.3000	64.3600	64.6800	-17.940%	11	2,430	-89.378%
2026-02-05	78.8200	78.8200	78.8200	78.8200	+10.253%	1	2,433	-91.284%
2026-02-04	71.4900	71.4900	71.4900	71.4900	+11.199%	1	2,432	-90.390%
2026-02-03	64.2900	64.2900	64.2900	64.2900	+13.587%	1	2,432	-89.314%
2026-02-02	58.0700	58.5100	56.5600	56.6000	+2.277%	477	2,432	-87.862%
2026-01-27	55.4600	55.4600	55.3100	55.3400	-19.902%	8	1,956	-87.586%
2026-01-21	69.0900	69.0900	69.0900	69.0900	+2.477%	1	1,951	-90.056%
2026-01-20	67.4200	67.4200	67.4200	67.4200	+18.115%	2	1,950	-89.810%
2026-01-12	58.5000	58.5300	57.0800	57.0800	-3.336%	3	1,950	-87.964%
2026-01-07	59.0500	59.0500	59.0500	59.0500	-6.935%	2	1,948	-88.366%
2026-01-05	63.4700	63.4700	63.4500	63.4500	-3.351%	2	1,946	-89.173%
2026-01-02	65.6500	65.6500	65.6500	65.6500	+6.922%	2	1,946	-89.535%
2025-12-30	61.4000	61.4000	61.4000	61.4000	+1.153%	2	1,946	-88.811%
2025-12-29	62.4900	62.4900	60.6000	60.7000	+0.331%	16	1,946	-88.682%
2025-12-24	60.5000	60.5000	60.5000	60.5000	0.000%	1	1,944	-88.645%
2025-12-23	61.6300	62.2800	60.4500	60.5000	-3.045%	704	1,944	-88.645%
2025-12-22	62.6500	62.7200	62.2300	62.4000	-10.280%	1,233	1,249	-88.990%
2025-12-15	69.5500	69.5500	69.5500	69.5500	+0.637%	1	23	-90.122%
2025-12-12	69.1100	69.1100	69.1100	69.1100	+12.283%	1	23	-90.059%
2025-12-11	61.5500	61.5500	61.5500	61.5500	-31.237%	1	23	-88.838%
2025-11-20	89.9600	89.9600	89.5100	89.5100	+15.422%	20	23	-92.325%
2025-11-13	77.5500	77.5500	77.5500	77.5500	-2.330%	1	7	-91.141%
2025-11-07	79.4000	79.4000	79.4000	79.4000	+30.164%	1	6	-91.348%
2025-10-29	60.0400	61.0000	60.0400	61.0000	0.000%	7	6	-88.738%
2025-10-28	61.0000	61.0000	61.0000	61.0000	-9.375%	2	2	-88.738%
2025-10-24	67.3100	67.3100	67.3100	67.3100	-7.895%	1	2	-89.793%
2025-10-20	73.0800	73.0800	73.0800	73.0800	-3.588%	1	3	-90.599%
2025-10-15	75.8000	75.8000	75.8000	75.8000	-9.665%	1	4	-90.937%
2025-10-14	84.2600	84.2600	83.9100	83.9100	+15.786%	2	5	-91.813%
2025-10-07	72.2000	72.4700	72.2000	72.4700	-4.932%	2	4	-90.520%
2025-10-03	76.2300	76.2300	76.2300	76.2300	-0.781%	2	4	-90.988%
2025-10-01	76.8300	76.8300	76.8300	76.8300	-2.747%	1	3	-91.058%
2025-09-30	79.0000	79.0000	79.0000	79.0000	+3.363%	1	4	-91.304%
2025-09-22	76.4300	76.4300	76.4300	76.4300	-12.149%	1	4	-91.011%
2025-09-17	87.0000	87.0000	87.0000	87.0000	-17.536%	1	4	-92.103%
2025-09-02	106.4700	106.4700	105.5000	105.5000	+4.819%	3	3	-93.488%
2025-08-29	100.5200	100.6500	100.5200	100.6500	+1.146%	3	1	-93.174%
2025-08-19	99.7800	99.9400	99.5000	99.5100	+3.775%	6	7	-93.096%
2025-08-11	95.8800	95.9700	95.8800	95.8900	-12.036%	6	7	-92.836%
2025-07-22	109.0100	109.0100	109.0100	109.0100	-18.332%	1	1	-93.698%
2025-06-11	133.5000	133.5000	133.4800	133.4800	-45.335%	2	1	-94.853%
2025-04-04	244.1800	244.1800	244.1800	244.1800	+23.448%	2	1	-97.187%
2025-04-01	202.7600	203.5300	197.8000	197.8000	0.000%	3	1	-96.527%