Dark

QQQ20260918P695
QQQ Sep 18 2026 695.00 Put (QQQ260918P00695000)
option OPRA

EOD

Aug 6, 2026

12.64-0.079%(-0.01)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	14.4100	14.5000	11.7300	12.6400	-0.079%	151	3,258	0.000%
2026-08-05	11.0000	12.6500	10.3800	12.6500	+11.356%	624	3,273	-0.079%
2026-08-04	15.3200	15.3200	11.1200	11.3600	-38.462%	860	3,337	+11.268%
2026-08-03	25.2000	25.2000	18.1300	18.4600	-21.713%	445	2,901	-31.528%
2026-07-31	23.8800	28.8000	22.4900	23.5800	-17.495%	89	2,792	-46.395%
2026-07-30	33.1600	33.1600	27.8900	28.5800	-33.052%	63	2,801	-55.773%
2026-07-29	37.8400	42.9700	30.0900	42.6900	+29.129%	115	2,797	-70.391%
2026-07-28	33.3600	37.9400	31.8700	33.0600	+9.797%	310	2,816	-61.766%
2026-07-27	26.3100	33.0400	25.4700	30.1100	-1.052%	449	3,063	-58.021%
2026-07-24	27.4000	31.0000	26.2000	30.4300	+17.536%	77	3,243	-58.462%
2026-07-23	25.7200	29.6900	24.1100	25.8900	+20.643%	1,527	3,248	-51.178%
2026-07-22	22.0700	22.1100	19.9000	21.4600	+5.506%	303	2,758	-41.100%
2026-07-21	21.0900	22.8600	19.9300	20.3400	-22.129%	317	2,746	-37.856%
2026-07-20	23.4400	26.1200	21.9800	26.1200	-5.018%	586	2,727	-51.608%
2026-07-17	29.0600	31.5600	24.3100	27.5000	+21.039%	342	2,389	-54.036%
2026-07-16	20.0000	23.2700	19.6300	22.7200	+22.414%	480	2,361	-44.366%
2026-07-15	17.2400	21.3600	17.2400	18.5600	+3.571%	183	2,381	-31.897%
2026-07-14	19.1500	19.5000	17.9200	17.9200	-16.066%	355	2,348	-29.464%
2026-07-13	19.1300	21.8400	18.9800	21.3500	+25.220%	271	2,102	-40.796%
2026-07-10	19.1500	19.8600	17.0500	17.0500	-10.358%	59	2,195	-25.865%
2026-07-09	20.8800	20.8800	19.0200	19.0200	-17.911%	228	2,184	-33.544%
2026-07-08	24.6500	27.3700	23.0000	23.1700	-1.236%	232	2,086	-45.447%
2026-07-07	22.0900	25.8100	21.9000	23.4600	+22.060%	74	1,995	-46.121%
2026-07-06	21.0100	21.0100	18.6700	19.2200	-19.682%	121	1,985	-34.235%
2026-07-02	20.1400	26.6200	18.3800	23.9300	+22.404%	115	1,928	-47.179%
2026-07-01	20.3900	20.3900	18.3400	19.5500	+12.875%	100	1,928	-35.345%
2026-06-30	20.8500	20.8500	17.3200	17.3200	-21.664%	203	1,926	-27.021%
2026-06-29	25.4900	27.3000	21.6800	22.1100	-19.891%	89	1,900	-42.831%
2026-06-26	30.8300	30.8300	26.0700	27.6000	+7.393%	98	1,891	-54.203%
2026-06-25	24.6200	29.9100	24.6200	25.7000	+0.784%	96	1,909	-50.817%
2026-06-24	27.1000	30.3900	24.5500	25.5000	-6.866%	376	1,904	-50.431%
2026-06-23	27.2500	28.8000	24.4500	27.3800	+38.283%	344	1,902	-53.835%
2026-06-22	17.9300	20.2000	16.9500	19.8000	+5.769%	41	1,951	-36.162%
2026-06-18	20.3000	20.6500	18.7000	18.7200	-22.963%	235	2,038	-32.479%
2026-06-17	20.1000	24.5700	19.7500	24.3000	+16.379%	136	2,038	-47.984%
2026-06-16	17.7700	20.8800	17.7700	20.8800	+17.700%	46	2,038	-39.464%
2026-06-15	19.1000	19.1000	17.4900	17.7400	-27.739%	160	2,070	-28.749%
2026-06-12	29.0000	29.0000	24.5000	24.5500	-10.401%	61	2,070	-48.513%
2026-06-11	34.3000	35.1900	27.2900	27.4000	-25.645%	1,516	2,070	-53.869%
2026-06-10	32.6000	37.1900	29.5300	36.8500	+24.915%	1,539	2,942	-65.699%
2026-06-09	23.3900	39.1200	23.1500	29.5000	+16.142%	850	1,877	-57.153%
2026-06-08	24.8600	26.9000	23.8100	25.4000	-22.110%	116	1,444	-50.236%
2026-06-05	21.3300	32.6100	21.3000	32.6100	+76.652%	460	1,404	-61.239%
2026-06-04	20.4500	20.4500	18.2900	18.4600	-2.121%	126	1,266	-31.528%
2026-06-03	17.7800	19.3600	17.7800	18.8600	+5.128%	603	1,277	-32.980%
2026-06-02	18.5000	18.5000	17.8900	17.9400	-1.806%	159	1,289	-29.543%
2026-06-01	19.0200	19.4800	17.6700	18.2700	-2.299%	591	1,315	-30.816%
2026-05-29	19.2100	19.8800	18.2400	18.7000	-3.209%	271	1,247	-32.406%
2026-05-28	20.9200	21.6300	19.3200	19.3200	-9.593%	82	1,247	-34.576%
2026-05-27	20.9600	22.3400	20.9600	21.3700	+0.470%	239	1,251	-40.852%
2026-05-26	21.8000	22.0200	21.1800	21.2700	-12.828%	252	1,170	-40.574%
2026-05-22	23.9700	24.8200	23.5100	24.4000	-5.058%	221	1,183	-48.197%
2026-05-21	27.9100	27.9100	25.2900	25.7000	-3.129%	90	1,156	-50.817%
2026-05-20	28.6500	29.4900	26.5300	26.5300	-13.216%	182	1,156	-52.356%
2026-05-19	30.4900	32.3900	29.0600	30.5700	+4.121%	174	1,053	-58.652%
2026-05-18	28.7400	31.5100	28.7400	29.3600	+3.018%	327	1,053	-56.948%
2026-05-15	29.9400	30.5000	27.9400	28.5000	+9.784%	11	1,053	-55.649%
2026-05-14	27.2500	27.4400	25.9400	25.9600	-5.874%	106	989	-51.310%
2026-05-13	28.5200	28.8700	27.3100	27.5800	-6.667%	12	978	-54.170%
2026-05-12	29.4900	32.6600	28.9500	29.5500	+6.563%	94	978	-57.225%
2026-05-11	28.3500	28.8700	27.1600	27.7300	-2.359%	55	978	-54.418%
2026-05-08	30.7600	30.7600	28.4000	28.4000	-12.183%	258	899	-55.493%
2026-05-07	32.6200	33.8500	31.5600	32.3400	-2.119%	135	750	-60.915%
2026-05-06	36.0200	36.0600	33.0400	33.0400	-12.869%	534	650	-61.743%
2026-05-05	38.0500	38.4600	37.7500	37.9200	-9.929%	335	289	-66.667%
2026-05-04	41.0700	43.9000	41.0100	42.1000	+3.542%	41	254	-69.976%
2026-05-01	40.5000	41.3000	40.2800	40.6600	-15.731%	265	1	-68.913%
2026-04-24	48.2500	48.2500	48.2500	48.2500	-19.193%	1	1	-73.803%
2026-04-21	59.7100	59.7100	59.7100	59.7100	-43.241%	1	15	-78.831%
2026-03-25	105.2000	105.2000	105.2000	105.2000	-5.718%	1	15	-87.985%
2026-03-24	110.4100	111.5800	110.4100	111.5800	+9.661%	16	15	-88.672%
2026-03-23	101.7500	101.7500	101.7500	101.7500	+5.637%	15	15	-87.577%
2026-03-16	96.7400	96.9000	96.3200	96.3200	-5.827%	23	9	-86.877%
2026-03-13	101.3500	102.2800	101.0700	102.2800	+2.650%	18	30	-87.642%
2026-03-12	95.8600	99.6600	95.8600	99.6400	+8.896%	10	17	-87.314%
2026-02-06	91.5000	91.5000	91.5000	91.5000	+27.722%	2	13	-86.186%
2026-01-27	71.6400	71.6400	71.6400	71.6400	-3.891%	1	11	-82.356%
2026-01-07	74.5400	74.5400	74.5400	74.5400	-7.404%	1	11	-83.043%
2026-01-02	79.4600	80.5000	79.4600	80.5000	+5.782%	20	10	-84.298%
2025-12-24	76.1000	76.1000	76.1000	76.1000	-13.078%	1	1	-83.390%
2025-12-18	87.5500	87.5500	87.5500	87.5500	+3.695%	1	1	-85.563%
2025-10-24	84.7100	84.7100	84.4200	84.4300	-9.999%	5	5	-85.029%
2025-10-22	93.9400	93.9400	93.8100	93.8100	0.000%	5	5	-86.526%