Dark

QQQ20260918P700
QQQ Sep 18 2026 700.00 Put (QQQ260918P00700000)
option OPRA

EOD

Aug 6, 2026

13.61-1.448%(-0.20)4,545

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.1000	16.6100	13.1200	13.6100	-1.448%	4,545	65,146	0.000%
2026-08-05	12.4400	14.3600	11.7000	13.8100	+8.229%	3,030	63,443	-1.448%
2026-08-04	17.3700	17.5500	12.4400	12.7600	-37.543%	5,344	62,739	+6.661%
2026-08-03	27.4000	28.1900	20.1300	20.4300	-25.709%	3,059	63,346	-33.382%
2026-07-31	26.2100	33.1600	24.7900	27.5000	-9.241%	239	63,270	-50.509%
2026-07-30	36.3300	36.5100	30.1600	30.3000	-36.558%	2,174	63,212	-55.083%
2026-07-29	37.3100	47.7600	33.1800	47.7600	+32.667%	898	62,554	-71.503%
2026-07-28	36.0500	41.0400	33.9800	36.0000	+10.294%	851	63,228	-62.194%
2026-07-27	28.0000	37.0000	27.7500	32.6400	+0.462%	440	63,552	-58.303%
2026-07-24	30.0000	33.5500	27.9100	32.4900	+16.368%	1,005	63,664	-58.110%
2026-07-23	28.1300	32.2200	26.0700	27.9200	+18.809%	2,527	63,903	-51.254%
2026-07-22	23.7900	23.9500	21.6900	23.5000	+6.673%	713	63,072	-42.085%
2026-07-21	22.8900	24.8000	21.6500	22.0300	-21.546%	2,736	63,064	-38.221%
2026-07-20	25.7400	28.1900	23.6500	28.0800	-4.717%	1,375	63,840	-51.531%
2026-07-17	31.6500	34.0000	26.0600	29.4700	+19.071%	2,040	64,012	-53.817%
2026-07-16	21.3100	25.7200	21.0500	24.7500	+26.534%	2,031	64,135	-45.010%
2026-07-15	18.3600	23.0000	18.2000	19.5600	-1.955%	1,546	63,738	-30.419%
2026-07-14	19.9500	21.9800	19.0500	19.9500	-13.636%	2,687	63,590	-31.779%
2026-07-13	21.0000	23.6200	20.4000	23.1000	+25.886%	1,352	62,248	-41.082%
2026-07-10	20.7600	22.0000	18.3000	18.3500	-9.606%	3,918	62,141	-25.831%
2026-07-09	22.0900	23.2900	20.0700	20.3000	-18.408%	6,677	58,995	-32.956%
2026-07-08	27.4400	29.7400	24.2500	24.8800	-0.161%	8,106	57,940	-45.297%
2026-07-07	23.6500	27.9800	23.2100	24.9200	+18.216%	4,570	53,555	-45.385%
2026-07-06	22.3900	22.8300	19.8800	21.0800	-18.263%	862	50,526	-35.436%
2026-07-02	21.6500	28.5900	19.6900	25.7900	+17.494%	1,564	50,311	-47.228%
2026-07-01	21.3100	22.2300	19.6200	21.9500	+14.204%	2,951	50,311	-37.995%
2026-06-30	22.9500	22.9500	18.6700	19.2200	-18.213%	989	50,192	-29.188%
2026-06-29	26.9800	29.9800	23.0000	23.5000	-23.552%	1,063	50,014	-42.085%
2026-06-26	31.6900	33.4800	27.2200	30.7400	+14.021%	1,346	49,966	-55.725%
2026-06-25	22.9400	32.0000	22.9000	26.9600	+1.277%	849	49,892	-49.518%
2026-06-24	29.0500	32.5600	25.9700	26.6200	-10.340%	1,119	49,732	-48.873%
2026-06-23	28.9900	30.5700	25.6000	29.6900	+43.986%	1,423	49,358	-54.160%
2026-06-22	18.5800	21.5400	18.1800	20.6200	+2.231%	7,282	49,874	-33.996%
2026-06-18	21.1800	22.2000	19.8500	20.1700	-20.340%	2,210	40,419	-32.524%
2026-06-17	21.4000	26.2500	20.9500	25.3200	+12.533%	2,344	40,419	-46.248%
2026-06-16	19.2700	22.5000	18.7900	22.5000	+18.546%	535	40,419	-39.511%
2026-06-15	20.8200	21.1400	18.3400	18.9800	-26.859%	1,865	40,019	-28.293%
2026-06-12	29.4500	30.7200	25.9200	25.9500	-10.517%	627	40,019	-47.553%
2026-06-11	36.0000	38.0000	29.0000	29.0000	-25.793%	2,172	40,019	-53.069%
2026-06-10	34.0000	39.8000	31.0000	39.0800	+23.087%	659	39,493	-65.174%
2026-06-09	25.1900	41.9500	24.4600	31.7500	+16.300%	1,927	39,697	-57.134%
2026-06-08	27.0000	28.9000	25.2000	27.3000	-21.303%	2,138	39,746	-50.147%
2026-06-05	23.0900	34.6900	22.1400	34.6900	+72.587%	3,713	38,066	-60.767%
2026-06-04	22.2500	22.2500	19.4500	20.1000	+0.802%	708	36,716	-32.289%
2026-06-03	18.8900	20.6900	18.8900	19.9400	+4.125%	1,230	36,788	-31.745%
2026-06-02	19.7800	20.0000	19.0000	19.1500	-1.694%	2,037	36,740	-28.930%
2026-06-01	20.2000	20.3300	18.8800	19.4800	-2.209%	331	35,552	-30.133%
2026-05-29	20.5100	21.2500	19.6400	19.9200	-5.278%	371	35,423	-31.677%
2026-05-28	22.5000	23.0700	20.5800	21.0300	-7.275%	5,570	35,355	-35.283%
2026-05-27	22.4600	23.8800	22.4600	22.6800	-0.132%	1,959	30,243	-39.991%
2026-05-26	23.2800	23.6900	22.5500	22.7100	-12.687%	594	29,967	-40.070%
2026-05-22	26.0000	26.4400	24.6800	26.0100	-2.984%	619	29,865	-47.674%
2026-05-21	29.7500	30.0000	26.7400	26.8100	-5.831%	1,390	29,718	-49.235%
2026-05-20	31.0500	31.5200	28.4700	28.4700	-11.994%	650	29,718	-52.195%
2026-05-19	31.7100	34.6000	30.8300	32.3500	+4.794%	488	28,639	-57.929%
2026-05-18	30.1600	33.6100	29.8600	30.8700	-4.427%	524	28,639	-55.912%
2026-05-15	31.7000	32.5800	29.5800	32.3000	+15.812%	3,682	28,639	-57.864%
2026-05-14	29.5000	29.5000	27.5600	27.8900	-5.297%	22,205	27,829	-51.201%
2026-05-13	30.6500	32.0900	28.8300	29.4500	-5.579%	1,498	6,999	-53.786%
2026-05-12	31.5300	35.0100	30.6000	31.1900	+4.384%	1,077	6,999	-56.364%
2026-05-11	30.4000	30.7500	28.9100	29.8800	-0.433%	299	6,999	-54.451%
2026-05-08	32.7900	32.7900	29.9500	30.0100	-12.762%	536	6,371	-54.648%
2026-05-07	34.8100	36.0000	33.3000	34.4000	-1.966%	1,014	6,206	-60.436%
2026-05-06	37.5400	37.8000	35.0900	35.0900	-13.337%	3,411	5,700	-61.214%
2026-05-05	40.6100	40.8900	40.1100	40.4900	-9.580%	154	2,591	-66.387%
2026-05-04	45.6200	45.6200	44.3000	44.7800	+3.609%	50	2,523	-69.607%
2026-05-01	43.0000	44.4600	42.9000	43.2200	-10.536%	2,255	634	-68.510%
2026-04-30	47.2300	48.3300	47.2300	48.3100	-8.763%	131	634	-71.828%
2026-04-29	52.2800	53.2000	51.4800	52.9500	-3.902%	41	505	-74.297%
2026-04-28	54.5000	56.0000	54.5000	55.1000	+10.332%	125	479	-75.299%
2026-04-27	50.7500	50.7500	49.9400	49.9400	-3.962%	4	432	-72.747%
2026-04-24	52.8900	53.7300	52.0000	52.0000	-12.620%	5	428	-73.827%
2026-04-23	54.8000	59.5100	54.8000	59.5100	+1.380%	2	426	-77.130%
2026-04-22	58.7000	58.7000	58.7000	58.7000	-2.167%	1	426	-76.814%
2026-04-21	60.0000	60.0000	60.0000	60.0000	-3.226%	1	424	-77.317%
2026-04-20	60.5000	62.0000	60.5000	62.0000	+3.351%	7	424	-78.048%
2026-04-17	60.5400	60.5400	59.0000	59.9900	-8.412%	57	427	-77.313%
2026-04-16	68.2400	68.2400	65.5000	65.5000	-13.302%	210	423	-79.221%
2026-04-14	78.1500	78.1500	75.5500	75.5500	-16.381%	201	413	-81.985%
2026-04-13	90.3500	90.3500	90.3500	90.3500	-23.588%	1	215	-84.936%
2026-04-07	118.2400	118.2400	118.2400	118.2400	-13.237%	1	216	-88.490%
2026-03-27	136.2800	136.2800	136.2800	136.2800	+10.527%	2	217	-90.013%
2026-03-26	123.5100	123.5100	123.3000	123.3000	+19.454%	340	219	-88.962%
2026-03-18	99.5300	103.2200	99.5300	103.2200	+4.664%	2	604	-86.815%
2026-03-16	101.3200	101.3200	98.6100	98.6200	-5.273%	45	602	-86.200%
2026-03-12	98.1200	104.1100	98.1200	104.1100	+9.405%	39	602	-86.927%
2026-03-11	91.6200	95.1600	91.4100	95.1600	+0.805%	123	585	-85.698%
2026-03-10	91.0600	94.4000	91.0600	94.4000	-7.632%	39	584	-85.583%
2026-03-06	102.2000	102.2000	102.2000	102.2000	+8.804%	1	549	-86.683%
2026-03-05	93.9300	93.9300	93.9300	93.9300	+2.937%	10	550	-85.510%
2026-03-04	92.9900	92.9900	91.2500	91.2500	-5.763%	27	550	-85.085%
2026-02-19	96.7300	96.8300	96.7300	96.8300	-3.257%	2	547	-85.944%
2026-02-17	100.0900	100.0900	100.0900	100.0900	+3.090%	1	546	-86.402%
2026-02-12	98.4100	98.4100	97.0900	97.0900	+9.385%	4	546	-85.982%
2026-02-10	88.3000	88.8000	86.2800	88.7600	-6.882%	10	548	-84.667%
2026-02-09	95.3200	95.3200	95.3200	95.3200	-1.059%	4	546	-85.722%
2026-02-05	96.3400	96.3400	96.3400	96.3400	+2.142%	2	544	-85.873%
2026-02-04	90.3100	94.5000	90.3100	94.3200	+28.152%	14	546	-85.570%
2026-01-28	73.6000	73.6000	73.6000	73.6000	-2.774%	1	543	-81.508%
2026-01-27	75.7000	75.7000	75.7000	75.7000	-9.320%	3	544	-82.021%
2026-01-22	83.4800	83.4800	83.4800	83.4800	+1.967%	1	541	-83.697%
2026-01-16	81.8700	81.8700	81.8700	81.8700	-0.522%	1	540	-83.376%
2025-12-23	82.3000	82.3000	82.3000	82.3000	-18.458%	10	540	-83.463%
2025-12-17	100.9300	100.9300	100.9300	100.9300	+18.741%	1	542	-86.515%
2025-12-11	84.1900	85.0000	84.1900	85.0000	+7.147%	4	541	-83.988%
2025-12-10	79.3300	79.3300	79.3300	79.3300	-3.667%	3	540	-82.844%
2025-12-05	82.3500	82.3500	82.3500	82.3500	-7.264%	1	539	-83.473%
2025-11-28	88.8000	88.8000	88.8000	88.8000	-14.574%	1	539	-84.673%
2025-11-24	103.9500	103.9500	103.9500	103.9500	-9.071%	1	538	-86.907%
2025-11-21	115.2000	119.6000	114.3200	114.3200	-1.533%	19	539	-88.095%
2025-11-20	92.2500	116.1000	92.2500	116.1000	+11.100%	7	552	-88.277%
2025-11-18	104.5000	104.5000	104.5000	104.5000	+8.290%	1	552	-86.976%
2025-11-17	98.3800	98.5500	96.5000	96.5000	-4.209%	12	553	-85.896%
2025-11-14	100.6000	100.7400	100.6000	100.7400	+2.482%	7	552	-86.490%
2025-11-13	98.3000	98.3000	98.3000	98.3000	+10.948%	1	548	-86.155%
2025-11-12	88.6000	88.6000	88.6000	88.6000	+1.431%	2	547	-84.639%
2025-11-10	86.8400	87.3500	86.8400	87.3500	-14.656%	2	547	-84.419%
2025-11-07	102.3500	102.3500	102.3500	102.3500	+9.524%	1	545	-86.702%
2025-11-06	93.4500	93.4500	93.4500	93.4500	+8.285%	1	545	-85.436%
2025-11-04	87.8000	87.8000	86.3000	86.3000	+5.630%	5	545	-84.229%
2025-10-31	81.7000	81.7000	81.7000	81.7000	+0.864%	1	546	-83.341%
2025-10-30	80.6500	81.0000	80.6500	81.0000	+3.979%	2	546	-83.198%
2025-10-29	77.8600	78.9000	77.8600	77.9000	-0.752%	505	544	-82.529%
2025-10-28	79.1600	79.1600	78.4900	78.4900	-4.046%	15	43	-82.660%
2025-10-27	82.3300	82.3300	81.6200	81.8000	-6.961%	21	20	-83.362%
2025-10-24	87.9200	87.9200	87.9200	87.9200	-5.299%	14	20	-84.520%
2025-10-10	92.8400	92.8400	92.8400	92.8400	-1.055%	3	9	-85.340%
2025-10-09	93.8300	93.8300	93.8300	93.8300	0.000%	1	6	-85.495%
2025-10-08	94.3200	94.3500	93.8300	93.8300	-0.950%	3	7	-85.495%
2025-10-06	94.5200	94.8500	94.5200	94.7300	-4.468%	3	6	-85.633%
2025-10-03	99.1600	99.1600	99.1600	99.1600	+2.895%	3	6	-86.275%
2025-10-02	96.3700	96.3700	96.3700	96.3700	-2.242%	3	9	-85.877%
2025-10-01	100.2600	100.3700	98.5800	98.5800	-2.877%	4	9	-86.194%
2025-09-29	100.2900	101.5700	100.2100	101.5000	-8.666%	4	7	-86.591%
2025-09-25	108.9600	111.1300	108.9400	111.1300	+10.687%	11	5	-87.753%
2025-09-23	100.4000	100.4000	100.4000	100.4000	+1.026%	1	10	-86.444%
2025-09-22	99.3800	99.3800	99.3800	99.3800	-3.981%	1	9	-86.305%
2025-09-18	103.4200	103.5000	103.4200	103.5000	-9.749%	2	8	-86.850%
2025-09-12	114.6500	114.7900	114.6500	114.6800	-1.588%	6	7	-88.132%
2025-09-11	116.5300	116.5300	116.5300	116.5300	-9.245%	3	5	-88.321%
2025-08-26	128.4000	128.4000	128.4000	128.4000	+0.086%	1	2	-89.400%
2025-08-25	128.3600	128.3600	128.2900	128.2900	+4.846%	2	2	-89.391%
2025-08-15	122.3600	122.3600	122.3600	122.3600	+1.958%	1	2	-88.877%
2025-08-14	120.0100	120.0100	120.0100	120.0100	+0.033%	1	2	-88.659%
2025-08-13	120.0400	120.0400	119.9700	119.9700	-1.680%	2	2	-88.655%
2025-08-12	122.0200	122.0200	122.0200	122.0200	-3.350%	2	2	-88.846%
2025-08-11	126.2500	126.2500	126.2500	126.2500	-0.245%	2	2	-89.220%
2025-08-08	129.0000	129.0000	126.1100	126.5600	-4.842%	3	1	-89.246%
2025-08-07	133.0000	133.0000	133.0000	133.0000	0.000%	1	1	-89.767%