Dark

QQQ20260918P675
QQQ Sep 18 2026 675.00 Put (QQQ260918P00675000)
option OPRA

EOD

Aug 6, 2026

7.69-4.115%(-0.33)4,229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.9700	9.4800	7.4700	7.6900	-4.115%	4,229	21,747	0.000%
2026-08-05	6.9800	8.0200	6.6100	8.0200	+9.116%	781	22,222	-4.115%
2026-08-04	10.0000	10.0000	7.0700	7.3500	-40.147%	6,516	22,184	+4.626%
2026-08-03	16.4800	17.2900	11.9400	12.2800	-27.850%	1,996	17,163	-37.378%
2026-07-31	16.2100	21.5800	15.3600	17.0200	-9.612%	513	15,893	-54.818%
2026-07-30	23.3500	23.7000	18.8300	18.8300	-34.184%	1,417	15,945	-59.161%
2026-07-29	23.6500	30.7500	21.1500	28.6100	+20.008%	915	15,570	-73.121%
2026-07-28	23.9800	27.4300	22.1000	23.8400	+10.781%	1,983	15,566	-67.743%
2026-07-27	18.3400	24.8400	18.3400	21.5200	-2.137%	1,179	14,576	-64.266%
2026-07-24	19.7700	22.5500	18.6800	21.9900	+7.636%	1,537	14,595	-65.030%
2026-07-23	18.9600	21.7900	17.4200	20.4300	+34.496%	2,935	14,077	-62.359%
2026-07-22	15.8800	15.8800	14.3500	15.1900	+4.399%	1,151	14,063	-49.375%
2026-07-21	15.5100	16.4900	14.4000	14.5500	-23.461%	2,179	14,682	-47.148%
2026-07-20	16.1700	19.1900	16.1100	19.0100	-4.950%	483	13,485	-59.548%
2026-07-17	21.3700	23.4400	17.6600	20.0000	+20.846%	5,191	13,625	-61.550%
2026-07-16	14.6300	17.1300	14.2700	16.5500	+26.143%	853	11,720	-53.535%
2026-07-15	12.3500	15.4000	12.3000	13.1200	-1.723%	205	11,611	-41.387%
2026-07-14	13.3500	14.6700	12.8700	13.3500	-15.399%	3,602	11,540	-42.397%
2026-07-13	14.3000	16.0400	13.9400	15.7800	+27.258%	722	8,071	-51.267%
2026-07-10	14.2700	14.5200	12.2700	12.4000	-11.047%	1,707	7,536	-37.984%
2026-07-09	15.3000	15.9100	13.8200	13.9400	-17.952%	84	6,281	-44.835%
2026-07-08	18.3000	20.8800	16.9900	16.9900	-4.443%	175	6,282	-54.738%
2026-07-07	16.0700	19.2800	16.0700	17.7800	+25.743%	190	6,236	-56.749%
2026-07-06	15.4500	15.4500	13.8300	14.1400	-22.478%	460	6,225	-45.615%
2026-07-02	14.5000	20.1200	13.9700	18.2400	+18.750%	391	6,238	-57.840%
2026-07-01	14.9900	15.3600	14.1900	15.3600	+13.358%	246	6,238	-49.935%
2026-06-30	15.2600	15.2600	13.2500	13.5500	-17.879%	300	6,306	-43.247%
2026-06-29	19.4900	20.9700	16.4100	16.5000	-22.060%	63	6,258	-53.394%
2026-06-26	23.2000	24.6100	19.9000	21.1700	+11.421%	117	6,228	-63.675%
2026-06-25	17.8900	23.2500	17.8900	19.0000	0.000%	217	6,179	-59.526%
2026-06-24	20.0400	23.5700	19.0000	19.0000	-11.669%	187	6,134	-59.526%
2026-06-23	21.3900	22.4300	19.0500	21.5100	+43.976%	496	6,052	-64.249%
2026-06-22	13.9100	15.5000	13.0800	14.9400	+2.399%	182	6,208	-48.527%
2026-06-18	15.2400	15.9100	14.3500	14.5900	-21.050%	494	6,757	-47.293%
2026-06-17	15.2700	18.7800	15.2000	18.4800	+13.514%	1,020	6,757	-58.387%
2026-06-16	14.0200	16.2800	14.0200	16.2800	+20.236%	99	6,757	-52.764%
2026-06-15	14.9200	14.9200	13.3400	13.5400	-29.332%	348	6,628	-43.205%
2026-06-12	21.4700	22.7000	19.1600	19.1600	-10.759%	112	6,628	-59.864%
2026-06-11	25.5100	27.0000	21.2000	21.4700	-24.401%	52	6,628	-64.183%
2026-06-10	25.0000	28.7000	23.2800	28.4000	+23.425%	230	6,628	-72.923%
2026-06-09	18.2400	31.3700	17.6200	23.0100	+17.219%	330	6,770	-66.580%
2026-06-08	19.2500	21.1700	18.4400	19.6300	-16.963%	1,494	6,582	-60.825%
2026-06-05	16.5000	24.6400	16.5000	23.6400	+64.969%	399	5,707	-67.470%
2026-06-04	15.8000	15.9400	14.1500	14.3300	-1.512%	1,159	5,433	-46.336%
2026-06-03	14.2500	15.0000	14.0600	14.5500	+4.526%	85	4,832	-47.148%
2026-06-02	14.3900	14.4000	13.8800	13.9200	-0.925%	941	4,870	-44.756%
2026-06-01	14.4400	14.6000	13.5200	14.0500	-0.425%	330	4,489	-45.267%
2026-05-29	14.4800	14.9200	14.1100	14.1100	-7.475%	226	4,505	-45.500%
2026-05-28	16.5700	16.5700	14.8600	15.2500	-6.154%	49	4,459	-49.574%
2026-05-27	16.3300	17.1700	16.2500	16.2500	-1.455%	182	4,520	-52.677%
2026-05-26	16.9200	16.9300	16.3100	16.4900	-11.771%	247	4,462	-53.366%
2026-05-22	18.9200	18.9200	18.1500	18.6900	-5.463%	25	4,450	-58.855%
2026-05-21	21.2500	21.7500	19.4900	19.7700	-4.631%	262	4,443	-61.103%
2026-05-20	22.2200	22.2200	20.7300	20.7300	-12.087%	426	4,443	-62.904%
2026-05-19	23.6600	25.3000	22.6100	23.5800	-0.212%	30	4,200	-67.388%
2026-05-18	22.7000	24.5000	22.3600	23.6300	+1.722%	89	4,200	-67.457%
2026-05-15	24.0900	24.0900	22.3900	23.2300	+13.705%	169	4,200	-66.896%
2026-05-14	21.3000	21.3500	20.4300	20.4300	-6.797%	551	4,169	-62.359%
2026-05-13	23.3800	23.8900	21.6400	21.9200	-5.476%	377	3,417	-64.918%
2026-05-12	23.1000	25.8200	23.1000	23.1900	+5.170%	68	3,417	-66.839%
2026-05-11	22.4000	22.4700	21.5000	22.0500	-0.631%	47	3,417	-65.125%
2026-05-08	23.9700	23.9700	22.1900	22.1900	-14.092%	1,634	3,403	-65.345%
2026-05-07	25.7400	26.6400	24.6100	25.8300	+0.898%	1,348	2,327	-70.228%
2026-05-06	27.9400	27.9400	25.6000	25.6000	-15.007%	113	1,251	-69.961%
2026-05-05	30.5000	30.5000	29.5500	30.1200	-8.255%	774	1,233	-74.469%
2026-05-04	32.5000	33.6300	31.0700	32.8300	+1.046%	504	591	-76.576%
2026-05-01	32.4400	32.5000	31.3100	32.4900	-4.972%	486	296	-76.331%
2026-04-30	38.0200	38.6400	34.1900	34.1900	-11.056%	38	296	-77.508%
2026-04-29	38.5500	39.6600	38.0000	38.4400	-2.954%	39	265	-79.995%
2026-04-28	39.6500	41.4900	39.5200	39.6100	+5.514%	20	228	-80.586%
2026-04-27	38.8800	38.8800	37.2300	37.5400	-0.583%	40	215	-79.515%
2026-04-24	39.0000	39.0000	37.1400	37.7600	-17.984%	81	190	-79.635%
2026-04-23	41.8900	46.0400	40.8200	46.0400	+10.223%	10	114	-83.297%
2026-04-22	42.1600	42.1600	41.7700	41.7700	-7.894%	4	105	-81.590%
2026-04-20	45.9600	46.2100	44.9400	45.3500	+2.881%	200	105	-83.043%
2026-04-17	44.6700	44.6700	44.0800	44.0800	-19.164%	3	5	-82.554%
2026-04-14	54.5300	54.5300	54.5300	54.5300	-36.438%	2	2	-85.898%
2026-03-23	85.7900	85.7900	85.7900	85.7900	+10.611%	1	386	-91.036%
2026-03-18	77.5600	77.5600	77.5600	77.5600	+10.895%	7	386	-90.085%
2026-03-10	71.0300	71.1200	69.7900	69.9400	-13.665%	18	386	-89.005%
2026-03-06	80.4300	81.0100	80.4300	81.0100	+4.881%	3	391	-90.507%
2026-03-05	75.4100	77.2400	75.4100	77.2400	-2.708%	8	389	-90.044%
2026-03-03	83.3000	85.4400	79.3900	79.3900	+8.382%	4	381	-90.314%
2026-03-02	80.7100	80.7100	73.2500	73.2500	-1.240%	18	377	-89.502%
2026-02-27	74.0600	74.1800	73.9100	74.1700	+2.686%	9	387	-89.632%
2026-02-26	73.7500	73.7500	71.8200	72.2300	+5.863%	4	378	-89.353%
2026-02-25	68.1300	68.4200	68.1300	68.2300	-6.058%	153	262	-88.729%
2026-02-24	73.9600	73.9600	72.6300	72.6300	+25.592%	2	262	-89.412%
2026-01-27	57.8300	57.8300	57.8300	57.8300	-8.972%	98	261	-86.702%
2026-01-16	63.5300	63.5300	63.5300	63.5300	+0.079%	1	167	-87.895%
2026-01-06	63.4800	63.4800	63.4800	63.4800	-8.530%	1	167	-87.886%
2025-12-19	69.4000	69.4000	69.4000	69.4000	-4.210%	1	167	-88.919%
2025-12-12	66.2200	72.4500	66.2200	72.4500	+11.702%	26	166	-89.386%
2025-12-11	64.8000	64.8600	64.7100	64.8600	-26.712%	77	140	-88.144%
2025-11-20	86.7500	89.0000	86.7500	88.5000	+8.923%	45	65	-91.311%
2025-11-19	82.3500	82.3500	81.2100	81.2500	-5.248%	47	76	-90.535%
2025-11-18	85.7500	85.7500	85.7500	85.7500	+3.313%	20	35	-91.032%
2025-11-17	81.7500	85.3000	81.7500	83.0000	+4.271%	65	40	-90.735%
2025-11-14	82.5000	82.5000	77.9000	79.6000	+0.126%	16	38	-90.339%
2025-11-13	79.5000	80.2500	79.3500	79.5000	+23.199%	25	33	-90.327%
2025-11-03	64.6000	64.6000	64.5300	64.5300	+0.655%	2	9	-88.083%
2025-10-28	64.1100	64.1100	64.1100	64.1100	-2.568%	1	9	-88.005%
2025-10-27	65.8000	65.8000	65.8000	65.8000	-13.135%	14	11	-88.313%
2025-10-23	75.7500	75.7500	75.7500	75.7500	+1.528%	2	11	-89.848%
2025-10-20	74.6100	74.6100	74.6100	74.6100	-8.845%	1	11	-89.693%
2025-10-15	81.8500	81.8500	81.8500	81.8500	-4.715%	1	11	-90.605%
2025-10-13	85.9000	85.9000	85.9000	85.9000	+12.288%	5	11	-91.048%
2025-10-06	76.5000	76.5000	76.5000	76.5000	-0.907%	2	15	-89.948%
2025-10-03	77.4400	77.4500	77.2000	77.2000	-5.160%	3	13	-90.039%
2025-10-01	81.4000	81.4000	81.4000	81.4000	+1.496%	1	10	-90.553%
2025-09-29	80.1000	80.2000	80.1000	80.2000	-6.089%	2	9	-90.411%
2025-09-26	85.4000	85.4000	85.4000	85.4000	-2.288%	1	7	-90.995%
2025-09-25	87.4000	87.4000	87.4000	87.4000	+4.458%	1	6	-91.201%
2025-09-24	83.6700	83.6700	83.6700	83.6700	+0.868%	1	5	-90.809%
2025-09-23	82.9500	82.9500	82.9500	82.9500	+2.724%	1	4	-90.729%
2025-09-22	80.7500	80.7500	80.7500	80.7500	-6.970%	1	3	-90.477%
2025-09-16	86.8000	86.8000	86.8000	86.8000	-17.725%	2	2	-91.141%
2025-08-29	104.9800	105.5000	104.9800	105.5000	+6.222%	7	7	-92.711%
2025-08-28	101.4900	101.4900	99.3200	99.3200	-0.600%	9	7	-92.257%
2025-08-11	99.8300	99.9200	99.5000	99.9200	-2.307%	9	4	-92.304%
2025-08-08	102.4800	102.8000	102.2800	102.2800	0.000%	7	5	-92.481%