Dark

QQQ20260918P680
QQQ Sep 18 2026 680.00 Put (QQQ260918P00680000)
option OPRA

EOD

Aug 6, 2026

8.67-2.034%(-0.18)1,396

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.0200	10.6000	8.4000	8.6700	-2.034%	1,396	21,762	0.000%
2026-08-05	7.7300	9.0800	7.3800	8.8500	+7.143%	2,837	22,379	-2.034%
2026-08-04	11.2100	11.2400	7.9200	8.2600	-38.496%	2,465	21,384	+4.964%
2026-08-03	18.1600	19.1400	13.2500	13.4300	-28.715%	3,908	20,963	-35.443%
2026-07-31	17.3200	23.6000	16.6600	18.8400	-10.286%	2,115	21,016	-53.981%
2026-07-30	25.5500	25.7700	20.8000	21.0000	-38.344%	1,968	20,062	-58.714%
2026-07-29	26.3900	34.5000	23.1800	34.0600	+31.000%	6,581	19,808	-74.545%
2026-07-28	25.9000	29.8100	24.0900	26.0000	+10.874%	3,211	23,712	-66.654%
2026-07-27	20.0000	26.9300	19.6500	23.4500	-0.636%	3,431	23,939	-63.028%
2026-07-24	21.9300	24.5600	20.1700	23.6000	+12.757%	2,761	23,012	-63.263%
2026-07-23	20.8000	23.8200	19.1800	20.9300	+22.829%	2,986	23,741	-58.576%
2026-07-22	17.2300	17.2400	15.5400	17.0400	+7.644%	2,987	24,342	-49.120%
2026-07-21	16.8400	17.9900	15.6100	15.8300	-23.006%	1,310	24,347	-45.231%
2026-07-20	18.2800	20.5900	17.2100	20.5600	-6.545%	2,340	23,246	-57.831%
2026-07-17	22.9500	25.2700	19.0500	22.0000	+21.212%	2,142	21,922	-60.591%
2026-07-16	16.1000	18.8800	15.3800	18.1500	+27.458%	10,890	21,831	-52.231%
2026-07-15	13.3500	16.8100	13.3500	14.2400	-1.928%	1,387	13,116	-39.115%
2026-07-14	14.7600	16.0500	13.9200	14.5200	-14.739%	1,655	12,324	-40.289%
2026-07-13	15.1800	17.2800	14.8900	17.0300	+27.090%	424	11,252	-49.090%
2026-07-10	15.2200	15.7100	13.3200	13.4000	-11.258%	564	11,149	-35.299%
2026-07-09	16.4000	17.2400	14.9800	15.1000	-18.904%	650	10,972	-42.583%
2026-07-08	20.5000	22.5000	18.0300	18.6200	-0.957%	1,919	11,330	-53.437%
2026-07-07	17.6700	20.9000	17.5100	18.8000	+23.441%	4,333	10,372	-53.883%
2026-07-06	17.4000	17.4000	14.7800	15.2300	-20.345%	278	9,541	-43.073%
2026-07-02	16.0900	21.5700	14.8300	19.1200	+15.879%	588	9,481	-54.655%
2026-07-01	15.5500	16.7100	14.7800	16.5000	+14.029%	387	9,481	-47.455%
2026-06-30	17.5900	17.5900	14.1600	14.4700	-17.503%	319	9,370	-40.083%
2026-06-29	20.8200	22.9000	17.5400	17.5400	-26.147%	653	9,455	-50.570%
2026-06-26	24.4800	25.7700	20.9900	23.7500	+13.582%	908	9,364	-63.495%
2026-06-25	18.4300	25.2500	17.9400	20.9100	+3.875%	941	9,195	-58.537%
2026-06-24	21.9200	25.0900	19.1200	20.1300	-12.058%	5,070	8,080	-56.930%
2026-06-23	22.5800	23.9000	20.1900	22.8900	+42.439%	508	5,947	-62.123%
2026-06-22	14.8800	16.4500	13.9600	16.0700	+3.278%	701	6,114	-46.049%
2026-06-18	16.0700	17.1300	15.3700	15.5600	-20.531%	884	5,236	-44.280%
2026-06-17	16.5200	20.1900	16.2000	19.5800	+13.245%	405	5,236	-55.720%
2026-06-16	14.5600	17.3900	14.3800	17.2900	+19.986%	524	5,236	-49.855%
2026-06-15	16.1600	16.1600	14.2000	14.4100	-28.522%	618	5,072	-39.833%
2026-06-12	23.0000	23.5000	20.1600	20.1600	-9.758%	259	5,072	-56.994%
2026-06-11	27.9300	30.1000	22.3100	22.3400	-27.772%	309	5,072	-61.191%
2026-06-10	26.6500	31.3900	24.3600	30.9300	+25.273%	595	5,033	-71.969%
2026-06-09	19.0000	33.4200	18.9400	24.6900	+16.462%	1,084	5,361	-64.885%
2026-06-08	21.1100	22.6000	19.6000	21.2000	-21.219%	256	5,417	-59.104%
2026-06-05	17.5900	26.9100	17.5900	26.9100	+75.081%	1,043	5,386	-67.781%
2026-06-04	17.0000	17.0000	15.0800	15.3700	0.000%	317	5,884	-43.591%
2026-06-03	14.8500	16.0000	14.8500	15.3700	+3.432%	272	5,842	-43.591%
2026-06-02	15.0100	15.5900	14.7400	14.8600	-0.668%	1,209	5,815	-41.655%
2026-06-01	15.1500	15.4300	14.4400	14.9600	-2.414%	339	5,827	-42.045%
2026-05-29	15.6300	16.2800	15.1100	15.3300	-5.077%	260	5,833	-43.444%
2026-05-28	17.7500	17.7500	15.7800	16.1500	-7.609%	326	5,892	-46.316%
2026-05-27	17.2100	18.2900	17.2100	17.4800	+0.057%	237	5,770	-50.400%
2026-05-26	17.7300	18.0400	17.3800	17.4700	-12.650%	489	5,737	-50.372%
2026-05-22	19.6700	20.2000	19.2800	20.0000	-5.258%	1,278	5,440	-56.650%
2026-05-21	23.0700	23.0700	21.0200	21.1100	-4.045%	94	4,659	-58.929%
2026-05-20	24.4500	24.5200	22.0000	22.0000	-12.733%	295	4,659	-60.591%
2026-05-19	24.8800	27.1200	24.3200	25.2100	+3.617%	242	4,583	-65.609%
2026-05-18	23.3800	26.2800	23.3800	24.3300	-3.299%	244	4,583	-64.365%
2026-05-15	25.2800	25.2800	23.2500	25.1600	+16.159%	176	4,583	-65.541%
2026-05-14	22.9000	23.0200	21.6100	21.6600	-6.193%	370	4,596	-59.972%
2026-05-13	24.5500	24.5700	22.5900	23.0900	-5.291%	124	4,415	-62.451%
2026-05-12	24.5500	27.1500	24.1100	24.3800	+3.612%	177	4,415	-64.438%
2026-05-11	23.6400	23.9700	22.6200	23.5300	+0.599%	176	4,415	-63.153%
2026-05-08	25.6100	25.6200	23.3400	23.3900	-15.192%	2,279	4,353	-62.933%
2026-05-07	27.4300	28.2000	26.0800	27.5800	-0.253%	507	2,284	-68.564%
2026-05-06	29.8600	29.8600	27.6500	27.6500	-13.809%	3,181	2,213	-68.644%
2026-05-05	32.5900	32.5900	31.4000	32.0800	-8.212%	3,741	3,861	-72.974%
2026-05-04	34.4100	36.7500	33.1900	34.9500	+2.553%	131	434	-75.193%
2026-05-01	34.9400	34.9400	33.5500	34.0800	-6.783%	50	323	-74.560%
2026-04-30	38.9500	40.6200	36.4100	36.5600	-12.682%	286	323	-76.286%
2026-04-29	41.8700	41.8700	41.8700	41.8700	-5.271%	1	50	-79.293%
2026-04-28	44.2000	44.2000	44.2000	44.2000	+10.583%	1	50	-80.385%
2026-04-27	40.4600	40.5900	39.6200	39.9700	-0.050%	14	50	-78.309%
2026-04-24	41.3000	41.3000	39.4000	39.9900	-18.171%	42	41	-78.320%
2026-04-23	48.8700	48.8700	48.8700	48.8700	+8.407%	1	4	-82.259%
2026-04-22	45.0800	45.0800	45.0800	45.0800	-6.763%	2	4	-80.768%
2026-04-20	48.3500	48.3500	48.3500	48.3500	+3.180%	2	4	-82.068%
2026-04-17	47.7300	47.7300	46.6500	46.8600	-11.485%	4	4	-81.498%
2026-04-16	53.0100	53.0100	52.9400	52.9400	-44.133%	2	1	-83.623%
2026-03-24	94.5200	94.7600	94.5200	94.7600	+1.369%	2	459	-90.851%
2026-03-23	93.1400	93.4800	93.1400	93.4800	+4.017%	2	459	-90.725%
2026-03-19	89.8700	89.8700	89.8700	89.8700	+21.841%	2	458	-90.353%
2026-03-10	73.5700	73.7900	73.5700	73.7600	-7.302%	20	458	-88.246%
2026-03-06	79.5700	79.5700	79.5700	79.5700	-0.736%	6	468	-89.104%
2026-03-05	80.1600	80.1600	80.1600	80.1600	+2.572%	5	463	-89.184%
2026-03-02	78.3400	78.3400	77.5600	78.1500	+1.428%	7	463	-88.906%
2026-02-26	72.0100	77.3700	72.0100	77.0500	+9.773%	7	459	-88.748%
2026-02-25	72.4700	72.5800	70.1800	70.1900	-15.617%	338	254	-87.648%
2026-02-24	82.7900	83.4200	82.7900	83.1800	+14.258%	30	254	-89.577%
2026-02-10	72.8000	72.8000	72.8000	72.8000	-6.977%	1	229	-88.091%
2026-02-06	81.6900	81.6900	76.4900	78.2600	-10.916%	12	229	-88.922%
2026-02-05	85.9000	88.2000	85.6200	87.8500	+45.111%	12	230	-90.131%
2026-01-28	61.1100	61.1100	60.5400	60.5400	-9.736%	208	218	-85.679%
2026-01-22	67.0700	67.0700	67.0700	67.0700	-8.860%	1	21	-87.073%
2026-01-20	73.5900	73.5900	73.5900	73.5900	+9.852%	2	21	-88.219%
2026-01-16	68.0600	68.0600	66.9900	66.9900	-1.122%	2	21	-87.058%
2026-01-15	67.7500	67.7500	67.7500	67.7500	-4.118%	2	21	-87.203%
2026-01-14	70.6600	70.6600	70.6600	70.6600	+3.698%	1	19	-87.730%
2025-12-30	68.1400	68.1400	68.1400	68.1400	-5.031%	1	19	-87.276%
2025-12-19	71.7500	71.7500	71.7500	71.7500	-15.018%	1	20	-87.916%
2025-12-17	84.4300	84.4300	84.4300	84.4300	+11.180%	1	19	-89.731%
2025-12-12	71.2500	75.9400	71.2500	75.9400	+5.604%	2	18	-88.583%
2025-12-11	70.2900	71.9100	69.7600	71.9100	+3.023%	5	17	-87.943%
2025-12-08	68.0000	69.8000	68.0000	69.8000	+1.159%	2	17	-87.579%
2025-12-05	69.0000	69.0000	69.0000	69.0000	-1.989%	1	16	-87.435%
2025-12-03	70.0500	70.4000	70.0500	70.4000	-7.950%	6	16	-87.685%
2025-11-26	76.3200	76.4800	76.3200	76.4800	-21.041%	2	12	-88.664%
2025-11-20	96.8600	96.8600	96.8600	96.8600	+33.251%	1	12	-91.049%
2025-11-10	72.7200	72.7200	72.6900	72.6900	+7.307%	2	12	-88.073%
2025-10-30	67.7400	67.7400	67.7400	67.7400	+1.346%	10	13	-87.201%
2025-10-29	66.8400	66.8400	66.8400	66.8400	-9.333%	1	3	-87.029%
2025-10-24	73.7200	73.7200	73.7200	73.7200	-6.872%	1	3	-88.239%
2025-10-21	79.1600	79.1600	79.1600	79.1600	-2.272%	1	3	-89.047%
2025-10-09	81.0000	81.0000	81.0000	81.0000	+1.250%	1	3	-89.296%
2025-10-08	80.0000	80.0000	80.0000	80.0000	-2.200%	1	3	-89.163%
2025-10-07	81.6000	81.8000	81.6000	81.8000	+1.238%	3	4	-89.401%
2025-10-06	80.8000	80.8000	80.8000	80.8000	-1.942%	1	4	-89.270%
2025-10-03	82.4000	82.4000	82.4000	82.4000	+1.728%	1	3	-89.478%
2025-10-02	81.2000	81.2000	81.0000	81.0000	-3.110%	3	4	-89.296%
2025-09-22	85.3000	85.3000	83.6000	83.6000	-18.756%	2	1	-89.629%
2025-08-15	102.9000	102.9000	102.9000	102.9000	-31.877%	1	1	-91.574%
2024-12-24	151.0500	151.0500	151.0500	151.0500	+4.345%	1	1	-94.260%
2024-12-17	144.5500	144.7600	144.5500	144.7600	0.000%	2	1	-94.011%