Dark

QQQ20260918P690
QQQ Sep 18 2026 690.00 Put (QQQ260918P00690000)
option OPRA

EOD

Aug 6, 2026

10.97-1.791%(-0.20)6,917

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.7000	13.4500	10.5000	10.9700	-1.791%	6,917	29,484	0.000%
2026-08-05	9.8000	11.5200	9.3000	11.1700	+9.725%	776	23,602	-1.791%
2026-08-04	14.0200	14.0600	9.9200	10.1800	-39.296%	2,053	23,458	+7.760%
2026-08-03	22.4300	23.1700	16.4000	16.7700	-27.403%	1,915	23,588	-34.586%
2026-07-31	22.1800	27.8400	20.2700	23.1000	-7.600%	932	22,798	-52.511%
2026-07-30	29.9800	30.5200	24.8300	25.0000	-36.645%	2,016	23,149	-56.120%
2026-07-29	30.1800	39.9800	27.5100	39.4600	+29.803%	1,802	23,558	-72.200%
2026-07-28	29.6200	35.0900	28.6900	30.4000	+9.827%	685	24,729	-63.914%
2026-07-27	24.0600	30.7500	23.4200	27.6800	-1.249%	2,371	25,032	-60.368%
2026-07-24	25.9900	28.7100	23.7400	28.0300	+18.671%	4,303	22,805	-60.863%
2026-07-23	24.1300	27.7200	22.3200	23.6200	+22.638%	6,331	21,683	-53.556%
2026-07-22	20.1400	20.3300	18.4000	19.2600	+2.720%	307	18,035	-43.043%
2026-07-21	19.8100	21.1000	18.4500	18.7500	-21.384%	261	17,982	-41.493%
2026-07-20	21.8900	24.0800	20.2100	23.8500	-5.917%	1,106	18,013	-54.004%
2026-07-17	26.9700	29.4500	22.3000	25.3500	+21.816%	2,075	17,856	-56.726%
2026-07-16	18.4800	21.6800	18.0600	20.8100	+24.611%	596	17,721	-47.285%
2026-07-15	15.6500	19.3400	15.6500	16.7000	-2.225%	208	17,485	-34.311%
2026-07-14	16.8200	17.9600	16.3500	17.0800	-12.590%	1,559	17,412	-35.773%
2026-07-13	17.7000	20.3800	17.5000	19.5400	+23.985%	728	15,894	-43.859%
2026-07-10	17.7500	19.0300	15.6900	15.7600	-10.404%	69	15,379	-30.393%
2026-07-09	19.2400	19.5700	17.4600	17.5900	-16.038%	198	15,438	-37.635%
2026-07-08	22.6400	25.8000	20.9500	20.9500	-3.009%	276	15,343	-47.637%
2026-07-07	20.7500	23.9500	20.2900	21.6000	+20.805%	950	15,286	-49.213%
2026-07-06	20.1100	20.1100	17.2000	17.8800	-19.387%	5,300	15,313	-38.647%
2026-07-02	18.9100	24.8200	17.2200	22.1800	+15.822%	471	11,234	-50.541%
2026-07-01	18.5000	19.2700	16.9600	19.1500	+15.292%	2,804	11,234	-42.715%
2026-06-30	19.0800	19.0800	16.3900	16.6100	-18.578%	273	9,416	-33.955%
2026-06-29	24.0100	25.1500	20.1200	20.4000	-20.530%	106	9,271	-46.225%
2026-06-26	28.2300	29.3000	23.9000	25.6700	+8.863%	169	9,242	-57.265%
2026-06-25	20.5000	28.5000	20.5000	23.5800	+2.656%	153	9,254	-53.478%
2026-06-24	25.3400	28.7500	22.9700	22.9700	-12.026%	307	9,290	-52.242%
2026-06-23	25.5500	27.0800	22.9100	26.1100	+40.452%	839	9,382	-57.985%
2026-06-22	16.7400	18.8900	15.8400	18.5900	+5.445%	71	9,095	-40.990%
2026-06-18	18.5000	19.2100	17.4800	17.6300	-23.680%	228	7,824	-37.777%
2026-06-17	18.7500	23.1000	18.7500	23.1000	+17.021%	1,300	7,824	-52.511%
2026-06-16	16.9000	19.7900	16.4300	19.7400	+21.030%	273	7,824	-44.428%
2026-06-15	17.6900	17.6900	16.2900	16.3100	-29.910%	370	7,506	-32.741%
2026-06-12	25.9500	25.9500	23.2700	23.2700	-10.050%	962	7,506	-52.858%
2026-06-11	32.6400	33.9900	25.5500	25.8700	-27.045%	632	7,506	-57.596%
2026-06-10	30.8100	35.4600	27.9000	35.4600	+29.416%	282	7,344	-69.064%
2026-06-09	22.3000	37.2500	21.3000	27.4000	+14.357%	737	7,329	-59.964%
2026-06-08	24.0300	25.4200	22.2600	23.9600	-23.816%	542	7,203	-54.215%
2026-06-05	19.8100	31.4500	19.5300	31.4500	+79.714%	428	7,000	-65.119%
2026-06-04	19.5100	19.5100	17.0700	17.5000	-0.737%	593	7,046	-37.314%
2026-06-03	17.3100	18.0500	17.0200	17.6300	+4.073%	2,041	7,058	-37.777%
2026-06-02	17.3400	17.5300	16.7100	16.9400	-1.224%	325	5,306	-35.242%
2026-06-01	17.7800	18.2000	16.5700	17.1500	-1.550%	582	5,075	-36.035%
2026-05-29	17.9500	18.4400	17.0900	17.4200	-4.861%	362	5,053	-37.026%
2026-05-28	19.5600	20.5400	18.0300	18.3100	-7.619%	2,062	4,957	-40.087%
2026-05-27	19.3800	20.8600	19.3800	19.8200	-0.252%	177	3,895	-44.652%
2026-05-26	20.1100	20.4100	19.8400	19.8700	-13.156%	810	3,920	-44.791%
2026-05-22	23.0000	23.0400	21.8700	22.8800	-3.419%	329	3,740	-52.054%
2026-05-21	25.8900	26.2600	23.5600	23.6900	-5.730%	139	3,431	-53.694%
2026-05-20	26.9500	28.0100	25.1300	25.1300	-12.439%	1,104	3,431	-56.347%
2026-05-19	27.7500	30.6400	27.2900	28.7000	+6.061%	135	2,703	-61.777%
2026-05-18	26.6800	29.4900	26.6600	27.0600	-1.600%	211	2,703	-59.460%
2026-05-15	28.4400	28.7000	26.3400	27.5000	+12.474%	47	2,703	-60.109%
2026-05-14	26.0000	26.0000	24.2800	24.4500	-7.246%	143	2,707	-55.133%
2026-05-13	27.6400	27.8400	25.5300	26.3600	-5.009%	210	2,507	-58.384%
2026-05-12	27.9100	31.0500	27.3100	27.7500	+2.512%	103	2,507	-60.468%
2026-05-11	26.4000	27.0700	25.6000	27.0700	+1.348%	100	2,507	-59.475%
2026-05-08	29.0000	29.0000	26.7100	26.7100	-13.335%	3,188	2,473	-58.929%
2026-05-07	30.8800	32.0000	29.6800	30.8200	-1.816%	266	3,442	-64.406%
2026-05-06	33.7300	33.7300	31.3200	31.3900	-12.514%	3,382	3,431	-65.053%
2026-05-05	36.0400	36.3400	35.5900	35.8800	-8.865%	115	280	-69.426%
2026-05-04	37.9800	41.1900	37.8200	39.3700	+0.897%	106	214	-72.136%
2026-05-01	38.0000	39.1400	37.9600	39.0200	-11.639%	123	104	-71.886%
2026-04-30	44.2700	44.2700	44.1600	44.1600	-6.142%	5	104	-75.159%
2026-04-29	46.0000	47.0500	46.0000	47.0500	-1.010%	7	99	-76.684%
2026-04-28	48.9100	48.9100	47.5300	47.5300	+6.761%	11	92	-76.920%
2026-04-27	44.5200	44.5200	44.5200	44.5200	+0.180%	5	82	-75.359%
2026-04-24	45.4900	45.5200	44.4400	44.4400	-16.482%	9	84	-75.315%
2026-04-20	53.1000	53.2100	53.1000	53.2100	+0.358%	2	77	-79.384%
2026-04-17	54.5500	54.7800	52.3800	53.0200	-10.075%	42	79	-79.310%
2026-04-16	57.4100	58.9600	57.4100	58.9600	-2.222%	7	40	-81.394%
2026-04-15	63.9400	63.9400	60.3000	60.3000	-7.657%	7	33	-81.808%
2026-04-14	68.4700	68.5000	65.3000	65.3000	-18.932%	29	26	-83.201%
2026-04-13	80.5500	80.5500	80.5500	80.5500	-5.679%	2	5	-86.381%
2026-04-08	85.4800	85.4800	85.4000	85.4000	-6.534%	2	3	-87.155%
2026-03-16	91.3700	91.3700	91.3600	91.3700	-6.689%	3	14	-87.994%
2026-03-13	96.7500	97.9200	96.7500	97.9200	+38.874%	3	15	-88.797%
2026-01-26	70.5100	70.5100	70.5100	70.5100	+1.046%	3	12	-84.442%
2026-01-12	69.7800	69.7800	69.7800	69.7800	-3.539%	2	15	-84.279%
2026-01-07	72.3400	72.3400	72.3400	72.3400	-2.951%	1	16	-84.835%
2026-01-06	74.2800	74.5400	74.2800	74.5400	-2.588%	2	17	-85.283%
2025-12-31	76.5200	76.5200	76.5200	76.5200	+0.817%	1	16	-85.664%
2025-12-29	74.9300	75.9000	74.9300	75.9000	-9.922%	20	16	-85.547%
2025-12-15	84.3500	84.4500	84.2600	84.2600	-22.448%	4	7	-86.981%
2025-11-20	104.0500	108.6500	104.0500	108.6500	+16.440%	3	7	-89.903%
2025-11-17	94.1500	94.1500	93.3100	93.3100	+14.252%	3	8	-88.243%
2025-11-12	81.6700	81.6700	81.6700	81.6700	-16.107%	2	6	-86.568%
2025-11-07	94.8600	97.3500	94.8600	97.3500	+25.451%	4	5	-88.731%
2025-11-05	77.6000	77.6000	77.6000	77.6000	-20.033%	1	2	-85.863%
2025-09-18	97.0400	97.0400	97.0400	97.0400	-5.428%	1	1	-88.695%
2025-09-17	102.4500	102.6100	102.4500	102.6100	0.000%	2	0	-89.309%