Dark

QQQ20260918P705
QQQ Sep 18 2026 705.00 Put (QQQ260918P00705000)
option OPRA

EOD

Aug 6, 2026

15.50-1.022%(-0.16)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	18.5900	18.5900	14.9700	15.5000	-1.022%	250	5,679	0.000%
2026-08-05	14.0600	15.9500	13.2700	15.6600	+9.972%	2,320	5,417	-1.022%
2026-08-04	18.4900	18.4900	13.9100	14.2400	-37.952%	964	4,837	+8.848%
2026-08-03	26.9800	26.9800	22.2600	22.9500	-22.675%	596	4,617	-32.462%
2026-07-31	28.3600	33.6300	28.3200	29.6800	-12.371%	153	4,702	-47.776%
2026-07-30	37.8600	37.8600	32.7400	33.8700	-29.555%	1,789	4,707	-54.237%
2026-07-29	40.4000	48.0800	36.3300	48.0800	+26.327%	86	5,171	-67.762%
2026-07-28	39.3000	44.4300	36.7600	38.0600	+8.805%	212	5,193	-59.275%
2026-07-27	31.5500	39.9900	31.5500	34.9800	-1.742%	20	5,364	-55.689%
2026-07-24	32.2100	36.3400	30.8500	35.6000	+17.920%	199	5,363	-56.461%
2026-07-23	30.0100	34.0700	28.2000	30.1900	+21.734%	497	5,278	-48.658%
2026-07-22	26.1900	26.1900	23.5900	24.8000	+5.129%	1,577	5,369	-37.500%
2026-07-21	25.5000	26.6100	23.5000	23.5900	-21.419%	249	5,496	-34.294%
2026-07-20	25.9000	30.0200	25.7200	30.0200	-3.224%	729	5,403	-48.368%
2026-07-17	33.5400	36.4300	28.0000	31.0200	+16.968%	424	5,387	-50.032%
2026-07-16	23.2800	27.5300	23.0000	26.5200	+21.931%	738	5,366	-41.554%
2026-07-15	20.0000	24.0000	20.0000	21.7500	+2.113%	29	5,318	-28.736%
2026-07-14	22.0500	22.9100	20.8000	21.3000	-13.061%	40	5,325	-27.230%
2026-07-13	22.4800	25.3300	22.0500	24.5000	+22.134%	120	5,328	-36.735%
2026-07-10	22.1100	23.0000	20.0600	20.0600	-8.276%	74	5,331	-22.732%
2026-07-09	23.9100	25.0000	21.8700	21.8700	-16.970%	210	5,363	-29.127%
2026-07-08	29.0000	31.7100	26.3400	26.3400	-2.948%	400	5,349	-41.154%
2026-07-07	25.5700	29.6000	25.3400	27.1400	+25.012%	346	5,318	-42.889%
2026-07-06	24.5600	24.5600	21.5300	21.7100	-24.329%	393	5,288	-28.604%
2026-07-02	22.3000	30.5400	21.4300	28.6900	+27.795%	210	5,176	-45.974%
2026-07-01	22.5400	23.4900	21.1400	22.4500	+10.049%	97	5,176	-30.958%
2026-06-30	24.5100	24.6100	20.1600	20.4000	-18.465%	2,152	5,519	-24.020%
2026-06-29	28.7000	31.8700	24.8900	25.0200	-22.658%	61	4,400	-38.050%
2026-06-26	33.7300	35.5000	29.5000	32.3500	+8.086%	168	4,415	-52.087%
2026-06-25	25.8200	33.9000	25.8200	29.9300	+2.923%	89	4,423	-48.212%
2026-06-24	29.4000	34.3000	28.1500	29.0800	-5.431%	408	4,477	-46.699%
2026-06-23	30.6300	32.2100	27.8000	30.7500	+40.091%	241	4,508	-49.593%
2026-06-22	19.9300	22.8400	19.9300	21.9500	+3.197%	37	4,509	-29.385%
2026-06-18	23.1000	23.2700	21.2700	21.2700	-20.426%	18	4,488	-27.127%
2026-06-17	24.0000	27.9100	22.8600	26.7300	+12.170%	58	4,488	-42.013%
2026-06-16	20.7500	23.8300	20.2100	23.8300	+18.734%	119	4,488	-34.956%
2026-06-15	21.9500	21.9500	19.8300	20.0700	-28.321%	244	4,486	-22.770%
2026-06-12	31.2000	31.3400	28.0000	28.0000	-10.543%	140	4,486	-44.643%
2026-06-11	38.0100	40.4900	30.7800	31.3000	-24.084%	90	4,486	-50.479%
2026-06-10	36.2600	41.2300	33.2600	41.2300	+23.665%	92	4,491	-62.406%
2026-06-09	26.0900	44.3800	26.0800	33.3400	+15.724%	159	4,498	-53.509%
2026-06-08	28.7000	30.2600	27.2200	28.8100	-20.524%	78	4,468	-46.199%
2026-06-05	24.0400	36.2500	23.7200	36.2500	+70.991%	495	4,488	-57.241%
2026-06-04	23.5900	23.5900	20.7400	21.2000	+0.379%	65	4,461	-26.887%
2026-06-03	21.0500	21.6800	20.6300	21.1200	+3.886%	378	4,467	-26.610%
2026-06-02	21.2800	21.2800	20.3300	20.3300	-0.684%	168	4,455	-23.758%
2026-06-01	20.6500	21.0800	20.1400	20.4700	-3.852%	28	4,362	-24.279%
2026-05-29	21.3300	22.6800	21.1300	21.2900	-5.251%	53	4,376	-27.196%
2026-05-28	24.4600	24.6300	22.0700	22.4700	-7.683%	130	4,409	-31.019%
2026-05-27	23.9900	25.4500	23.9900	24.3400	-0.531%	175	4,343	-36.319%
2026-05-26	25.1400	25.1400	24.0700	24.4700	-12.168%	96	4,362	-36.657%
2026-05-22	27.6100	27.8600	26.5000	27.8600	-3.264%	85	4,361	-44.365%
2026-05-21	31.4000	31.9100	28.8000	28.8000	-5.697%	179	4,359	-46.181%
2026-05-20	32.3500	33.1400	30.3600	30.5400	-9.938%	1,552	4,359	-49.247%
2026-05-19	34.1300	36.7600	32.9500	33.9100	-0.235%	47	2,913	-54.291%
2026-05-18	33.2300	35.5400	32.4100	33.9900	+1.402%	93	2,913	-54.398%
2026-05-15	34.0000	34.4600	31.4800	33.5200	+14.481%	55	2,913	-53.759%
2026-05-14	31.0300	31.0300	29.2700	29.2800	-6.364%	120	2,913	-47.063%
2026-05-13	34.0000	34.3300	30.6400	31.2700	-6.824%	52	2,870	-50.432%
2026-05-12	33.5000	37.0500	32.5500	33.5600	+5.171%	161	2,870	-53.814%
2026-05-11	32.4400	32.4700	30.8300	31.9100	+0.314%	3,110	2,870	-51.426%
2026-05-08	33.8200	34.0800	31.8100	31.8100	-14.259%	3,471	3,782	-51.273%
2026-05-07	38.0700	38.0700	37.1000	37.1000	+0.706%	333	391	-58.221%
2026-05-06	39.4500	39.5900	36.8400	36.8400	-14.623%	66	65	-57.926%
2026-05-05	42.8100	43.1500	42.8100	43.1500	-19.885%	2	3	-64.079%
2026-04-24	53.8600	53.8600	53.8600	53.8600	-16.509%	1	2	-71.222%
2026-04-17	64.5100	64.5100	64.5100	64.5100	-14.386%	1	1	-75.973%
2026-04-15	75.3500	75.3500	75.3500	75.3500	-17.088%	1	1	-79.429%
2026-02-26	90.8800	90.8800	90.8800	90.8800	-0.754%	1	6	-82.945%
2026-02-25	91.5700	91.5700	91.5700	91.5700	-7.196%	1	5	-83.073%
2026-02-04	98.6700	98.6700	98.6700	98.6700	+11.555%	3	5	-84.291%
2026-02-03	88.4500	88.4500	88.4500	88.4500	+0.340%	1	5	-82.476%
2026-01-14	88.1500	88.1500	88.1500	88.1500	+8.989%	1	4	-82.416%
2026-01-12	80.8800	80.8800	80.8800	80.8800	-11.335%	1	4	-80.836%
2025-11-05	91.8400	91.8400	91.2200	91.2200	-5.803%	2	4	-83.008%
2025-10-10	96.8400	96.8400	96.8400	96.8400	0.000%	3	3	-83.994%