Dark

QQQ20260918P685
QQQ Sep 18 2026 685.00 Put (QQQ260918P00685000)
option OPRA

EOD

Aug 6, 2026

9.68-4.158%(-0.42)296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.2800	11.9100	9.3700	9.6800	-4.158%	296	14,110	0.000%
2026-08-05	8.8500	10.2000	8.3300	10.1000	+11.111%	3,893	13,499	-4.158%
2026-08-04	12.4900	12.4900	8.8700	9.0900	-39.360%	2,349	10,835	+6.491%
2026-08-03	20.3600	21.0400	14.7300	14.9900	-27.689%	3,271	10,651	-35.424%
2026-07-31	20.1800	25.4000	18.3800	20.7300	-9.870%	658	8,604	-53.304%
2026-07-30	27.7300	28.0500	22.8000	23.0000	-37.838%	2,065	9,431	-57.913%
2026-07-29	28.1200	37.0000	25.2400	37.0000	+32.759%	618	8,752	-73.838%
2026-07-28	28.9500	32.2700	26.3400	27.8700	+9.080%	343	8,770	-65.267%
2026-07-27	21.7800	29.3200	21.7400	25.5500	-1.084%	1,104	8,778	-62.114%
2026-07-24	23.6700	26.6300	21.8400	25.8300	+18.269%	526	9,295	-62.524%
2026-07-23	22.5000	25.6000	20.5800	21.8400	+26.389%	576	9,208	-55.678%
2026-07-22	18.3300	18.5700	17.0100	17.2800	+1.887%	96	9,032	-43.981%
2026-07-21	18.1500	19.4700	16.9600	16.9600	-21.299%	110	9,070	-42.925%
2026-07-20	19.7300	22.0400	18.7500	21.5500	-9.225%	388	9,054	-55.081%
2026-07-17	24.5400	27.2500	20.9500	23.7400	+22.119%	1,033	9,031	-59.225%
2026-07-16	17.1500	19.9500	16.7600	19.4400	+26.976%	206	8,726	-50.206%
2026-07-15	14.6300	18.1100	14.6300	15.3100	-2.047%	123	8,750	-36.773%
2026-07-14	15.8100	17.0000	15.0700	15.6300	-13.407%	161	8,665	-38.068%
2026-07-13	17.2900	18.4900	16.6400	18.0500	+24.397%	90	8,624	-46.371%
2026-07-10	17.0000	17.1400	14.5100	14.5100	-11.254%	78	8,608	-33.287%
2026-07-09	17.7900	18.7700	16.0800	16.3500	-15.722%	815	8,565	-40.795%
2026-07-08	21.8400	22.9900	19.4000	19.4000	-3.674%	41	8,616	-50.103%
2026-07-07	18.9700	22.4500	18.9700	20.1400	+23.180%	251	8,619	-51.936%
2026-07-06	18.2400	18.2400	16.0600	16.3500	-20.554%	630	8,574	-40.795%
2026-07-02	16.3900	23.4300	16.3900	20.5800	+15.944%	1,491	7,918	-52.964%
2026-07-01	18.1500	18.1500	16.0600	17.7500	+13.346%	258	7,918	-45.465%
2026-06-30	17.7300	17.7300	15.1300	15.6600	-16.702%	234	8,042	-38.186%
2026-06-29	21.7200	23.0000	18.8000	18.8000	-25.456%	384	8,130	-48.511%
2026-06-26	26.8200	26.8200	22.5200	25.2200	+16.275%	120	8,260	-61.618%
2026-06-25	19.3900	24.6900	19.3900	21.6900	-0.823%	356	8,253	-55.371%
2026-06-24	23.4800	26.9800	21.7100	21.8700	-11.636%	190	7,962	-55.738%
2026-06-23	24.3200	25.3400	21.5400	24.7500	+45.674%	132	8,026	-60.889%
2026-06-22	15.0400	17.7500	15.0300	16.9900	+3.534%	103	8,021	-43.025%
2026-06-18	17.3000	17.9700	16.4100	16.4100	-22.994%	52	7,961	-41.012%
2026-06-17	17.9500	21.3800	17.2700	21.3100	+18.984%	57	7,961	-54.575%
2026-06-16	15.2000	18.1000	15.2000	17.9100	+17.366%	75	7,961	-45.952%
2026-06-15	16.6400	16.6400	15.2600	15.2600	-30.699%	117	7,969	-36.566%
2026-06-12	24.5100	25.9300	21.8000	22.0200	-9.008%	87	7,969	-56.040%
2026-06-11	30.6400	31.5600	24.1900	24.2000	-23.923%	89	7,969	-60.000%
2026-06-10	28.4000	32.0000	26.3300	31.8100	+20.492%	332	7,984	-69.569%
2026-06-09	20.7800	35.0500	20.7800	26.4000	+17.595%	334	7,924	-63.333%
2026-06-08	22.4400	23.7900	20.9300	22.4500	-18.364%	268	7,922	-56.882%
2026-06-05	18.7200	27.5500	18.7200	27.5000	+71.660%	307	8,005	-64.800%
2026-06-04	17.7000	18.1500	16.0200	16.0200	-1.898%	44	8,081	-39.576%
2026-06-03	16.7000	16.8700	16.1000	16.3300	+3.551%	84	8,079	-40.723%
2026-06-02	16.4500	16.4500	15.6800	15.7700	-1.314%	53	8,094	-38.618%
2026-06-01	16.2300	16.3900	15.5700	15.9800	-2.442%	42	8,080	-39.424%
2026-05-29	16.7700	16.9600	16.2000	16.3800	-4.211%	258	8,087	-40.904%
2026-05-28	18.7300	18.7300	16.8600	17.1000	-7.966%	40	8,104	-43.392%
2026-05-27	19.2700	19.5300	18.5800	18.5800	-0.959%	111	8,087	-47.901%
2026-05-26	18.9800	19.3100	18.5400	18.7600	-12.947%	146	8,011	-48.401%
2026-05-22	21.1800	21.7200	20.6000	21.5500	-2.928%	65	8,004	-55.081%
2026-05-21	23.6400	24.5000	22.0800	22.2000	-6.369%	45	8,014	-56.396%
2026-05-20	25.3300	26.2200	23.6800	23.7100	-10.528%	4,553	8,014	-59.173%
2026-05-19	26.1500	28.5500	25.5000	26.5000	+4.290%	66	3,450	-63.472%
2026-05-18	26.1500	27.6700	25.4100	25.4100	-0.742%	213	3,450	-61.905%
2026-05-15	26.0400	26.7800	24.7000	25.6000	+11.256%	17	3,450	-62.188%
2026-05-14	24.1500	24.1500	23.0100	23.0100	-5.619%	25	3,436	-57.931%
2026-05-13	26.0600	26.6400	24.2000	24.3800	-6.518%	15	3,426	-60.295%
2026-05-12	26.7800	29.0000	26.0400	26.0800	+5.161%	72	3,426	-62.883%
2026-05-11	24.8500	25.2900	23.9900	24.8000	-0.281%	60	3,426	-60.968%
2026-05-08	27.3500	27.3500	24.8700	24.8700	-15.206%	216	3,419	-61.078%
2026-05-07	28.8500	29.8200	27.9300	29.3300	-0.374%	360	3,281	-66.996%
2026-05-06	31.7000	31.7000	29.4400	29.4400	-12.329%	2,463	2,961	-67.120%
2026-05-05	34.0600	34.2600	33.4300	33.5800	-9.585%	650	954	-71.173%
2026-05-04	36.4200	38.0400	35.7000	37.1400	+2.938%	104	428	-73.936%
2026-05-01	35.7800	36.8400	35.7800	36.0800	-11.547%	121	261	-73.171%
2026-04-30	43.1700	43.1700	40.7900	40.7900	-6.381%	2	261	-76.269%
2026-04-29	43.5700	43.5700	43.5700	43.5700	-6.301%	3	261	-77.783%
2026-04-28	44.5000	46.5000	44.5000	46.5000	+10.451%	2	265	-79.183%
2026-04-24	42.6000	42.6500	41.8300	42.1000	-20.641%	8	265	-77.007%
2026-04-21	49.6500	53.0700	49.6500	53.0500	+6.291%	12	261	-81.753%
2026-04-17	49.9100	49.9100	49.9100	49.9100	-35.089%	4	261	-80.605%
2026-04-10	76.8900	76.8900	76.8900	76.8900	-0.940%	4	261	-87.411%
2026-03-10	77.8100	77.8400	77.6200	77.6200	-9.089%	4	305	-87.529%
2026-03-06	85.3600	85.3800	85.3600	85.3800	+1.137%	2	306	-88.662%
2026-03-05	83.2900	84.4200	83.2900	84.4200	+8.621%	3	304	-88.534%
2026-03-04	77.7200	77.7200	77.7200	77.7200	-14.358%	1	301	-87.545%
2026-03-03	88.6900	90.7500	88.6900	90.7500	+13.438%	4	300	-89.333%
2026-03-02	81.5900	81.5900	80.0000	80.0000	-2.069%	3	298	-87.900%
2026-02-26	77.1300	81.6900	77.1300	81.6900	-2.715%	2	295	-88.150%
2026-02-19	83.8500	83.9700	83.8500	83.9700	+2.766%	2	295	-88.472%
2026-02-06	81.7100	81.7100	81.7100	81.7100	+21.973%	1	295	-88.153%
2026-01-26	66.9900	66.9900	66.9900	66.9900	-4.654%	250	295	-85.550%
2026-01-22	70.2600	70.2600	70.2600	70.2600	-11.063%	1	45	-86.223%
2026-01-02	79.0000	79.0000	79.0000	79.0000	+14.926%	3	44	-87.747%
2025-12-26	68.7600	68.7600	68.7400	68.7400	-12.209%	2	45	-85.918%
2025-12-12	78.5300	78.5500	78.3000	78.3000	+6.865%	4	47	-87.637%
2025-12-03	73.3000	73.3000	73.2700	73.2700	+1.736%	2	47	-86.789%
2025-10-27	71.9400	72.0200	71.7100	72.0200	-7.119%	258	262	-86.559%
2025-10-24	77.4400	77.5400	77.4400	77.5400	-16.426%	11	262	-87.516%
2025-10-10	93.3100	93.3100	92.4800	92.7800	+10.151%	11	273	-89.567%
2025-10-06	84.2300	84.2300	84.2300	84.2300	-10.365%	3	262	-88.508%
2025-09-25	96.6800	96.6800	93.9700	93.9700	+3.071%	2	259	-89.699%
2025-09-18	90.9400	91.2200	90.9200	91.1700	0.000%	412	258	-89.382%