Dark

QQQ20260918P715
QQQ Sep 18 2026 715.00 Put (QQQ260918P00715000)
option OPRA

EOD

Aug 6, 2026

19.27-0.362%(-0.07)698

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.1800	23.3000	18.4500	19.2700	-0.362%	698	9,831	0.000%
2026-08-05	17.5100	20.0000	16.5200	19.3400	+8.958%	1,580	9,742	-0.362%
2026-08-04	22.8000	22.8000	17.3100	17.7500	-35.525%	1,043	9,632	+8.563%
2026-08-03	32.7900	32.7900	27.3100	27.5300	-21.185%	162	9,434	-30.004%
2026-07-31	38.6800	38.6800	34.0400	34.9300	-10.206%	200	9,468	-44.833%
2026-07-30	46.2100	46.2100	38.9000	38.9000	-32.348%	14	9,402	-50.463%
2026-07-29	50.7500	57.5000	42.5000	57.5000	+26.374%	49	9,400	-66.487%
2026-07-28	46.2400	51.3400	43.5100	45.5000	+9.824%	50	9,406	-57.648%
2026-07-27	44.0600	44.8800	40.9600	41.4300	-0.121%	55	9,403	-53.488%
2026-07-24	36.9400	42.0000	36.2600	41.4800	+12.108%	87	9,417	-53.544%
2026-07-23	35.5200	39.1300	33.6300	37.0000	+23.622%	98	9,429	-47.919%
2026-07-22	30.1500	30.1500	27.7600	29.9300	+6.361%	356	9,451	-35.616%
2026-07-21	29.9700	30.6500	27.6100	28.1400	-20.419%	179	9,446	-31.521%
2026-07-20	30.7500	35.3600	30.0000	35.3600	-1.477%	80	9,381	-45.503%
2026-07-17	38.0100	41.6500	32.7800	35.8900	+17.943%	496	9,379	-46.308%
2026-07-16	27.4300	32.2100	26.6500	30.4300	+22.307%	1,240	9,555	-36.674%
2026-07-15	23.2600	28.9100	23.1600	24.8800	-0.876%	1,806	9,379	-22.548%
2026-07-14	25.5500	27.0100	24.2500	25.1000	-12.635%	612	9,226	-23.227%
2026-07-13	26.6400	29.3000	25.5900	28.7300	+23.464%	862	8,998	-32.927%
2026-07-10	26.5300	26.5300	23.1200	23.2700	-8.133%	87	8,977	-17.190%
2026-07-09	27.7800	28.2000	25.0200	25.3300	-15.567%	587	9,064	-23.924%
2026-07-08	33.5100	36.0900	30.0000	30.0000	-4.000%	243	8,766	-35.767%
2026-07-07	29.1600	33.7500	29.0800	31.2500	+24.552%	769	8,803	-38.336%
2026-07-06	28.1600	28.2300	25.0700	25.0900	-21.887%	470	8,651	-23.196%
2026-07-02	26.4400	34.4400	24.3100	32.1200	+18.088%	392	8,540	-40.006%
2026-07-01	26.9600	27.2000	24.4000	27.2000	+16.488%	92	8,540	-29.154%
2026-06-30	27.2200	27.2200	22.8600	23.3500	-17.491%	408	8,541	-17.473%
2026-06-29	32.0000	35.6200	28.1900	28.3000	-23.534%	325	8,438	-31.908%
2026-06-26	37.7500	40.0000	33.0000	37.0100	+9.271%	218	8,373	-47.933%
2026-06-25	28.6700	38.5700	28.4000	33.8700	-6.925%	2,611	8,435	-43.106%
2026-06-24	33.3800	38.8000	31.4400	36.3900	+3.971%	244	6,028	-47.046%
2026-06-23	35.0900	36.4700	31.3100	35.0000	+39.776%	313	6,075	-44.943%
2026-06-22	22.7800	25.7100	22.1100	25.0400	+2.961%	234	6,076	-23.043%
2026-06-18	25.4900	26.3500	24.3200	24.3200	-20.184%	2,074	4,550	-20.765%
2026-06-17	25.9000	31.2300	25.5100	30.4700	+10.961%	70	4,550	-36.757%
2026-06-16	23.1500	27.4600	23.1000	27.4600	+18.720%	39	4,550	-29.825%
2026-06-15	25.4400	25.4400	22.8000	23.1300	-27.264%	243	4,566	-16.688%
2026-06-12	35.5000	37.2500	31.6900	31.8000	-9.065%	567	4,566	-39.403%
2026-06-11	41.1500	44.6300	34.7200	34.9700	-26.161%	214	4,566	-44.896%
2026-06-10	40.2000	47.3600	38.7800	47.3600	+25.092%	883	4,503	-59.312%
2026-06-09	30.2300	48.6500	29.2400	37.8600	+15.076%	374	3,756	-49.102%
2026-06-08	32.7300	34.3000	30.7500	32.9000	-20.339%	370	3,805	-41.429%
2026-06-05	27.4800	41.3000	27.2900	41.3000	+72.299%	345	3,742	-53.341%
2026-06-04	26.3200	26.6900	23.7300	23.9700	-0.991%	550	3,758	-19.608%
2026-06-03	24.7400	24.7600	23.8100	24.2100	+4.443%	49	4,188	-20.405%
2026-06-02	24.3000	24.3000	23.1800	23.1800	-2.482%	2,054	4,170	-16.868%
2026-06-01	24.5900	24.7400	22.9700	23.7700	-2.020%	140	4,201	-18.931%
2026-05-29	24.5800	25.1000	24.0800	24.2600	-5.012%	114	4,211	-20.569%
2026-05-28	27.1100	28.5500	25.1800	25.5400	-7.664%	147	4,258	-24.550%
2026-05-27	28.1900	28.7800	27.6500	27.6600	+0.765%	212	4,249	-30.333%
2026-05-26	28.3500	28.3600	27.4500	27.4500	-13.815%	253	4,183	-29.800%
2026-05-22	31.1500	31.8500	30.1700	31.8500	-2.985%	86	4,015	-39.498%
2026-05-21	35.9000	36.1200	32.6600	32.8300	-4.978%	78	3,943	-41.304%
2026-05-20	37.1500	37.1500	34.1400	34.5500	-10.003%	1,095	3,943	-44.226%
2026-05-19	37.5200	41.8000	37.1100	38.3900	+2.074%	83	4,297	-49.805%
2026-05-18	36.1900	39.6500	36.1900	37.6100	-2.057%	259	4,297	-48.764%
2026-05-15	37.9100	38.7200	35.5000	38.4000	+14.354%	270	4,297	-49.818%
2026-05-14	35.6800	35.6800	33.2100	33.5800	-6.436%	114	4,171	-42.615%
2026-05-13	36.7900	36.8700	34.5800	35.8900	-8.514%	522	3,744	-46.308%
2026-05-12	37.9400	40.2000	36.6900	39.2300	+8.942%	78	3,744	-50.879%
2026-05-11	35.8800	36.1100	34.8700	36.0100	-0.717%	3,539	3,744	-46.487%
2026-05-08	39.3300	39.3300	36.2700	36.2700	-15.059%	74	223	-46.871%
2026-05-07	40.9700	42.7000	40.9700	42.7000	-0.117%	102	176	-54.871%
2026-05-06	44.6000	45.3100	42.7500	42.7500	-20.272%	131	79	-54.924%
2026-05-04	53.6400	53.6400	53.6200	53.6200	+3.594%	10	11	-64.062%
2026-05-01	51.7600	51.7600	51.7600	51.7600	-18.114%	4	7	-62.770%
2026-04-29	63.2200	63.2200	63.2100	63.2100	-4.387%	4	7	-69.514%
2026-04-23	66.1100	66.1100	66.1100	66.1100	-19.906%	2	3	-70.852%
2026-04-15	82.6200	82.6200	82.5400	82.5400	-26.729%	4	4	-76.654%
2026-02-06	112.6500	112.6500	112.6500	112.6500	+20.301%	5	4	-82.894%
2026-01-30	93.6400	93.6400	93.6400	93.6400	+4.404%	1	10	-79.421%
2026-01-26	89.6900	89.6900	89.6900	89.6900	-13.768%	1	11	-78.515%
2025-12-12	103.9700	104.0100	103.9700	104.0100	-14.739%	2	10	-81.473%
2025-11-21	120.3400	122.0500	120.3400	121.9900	+14.116%	3	10	-84.204%
2025-11-13	106.9000	106.9000	106.9000	106.9000	+0.726%	5	10	-81.974%
2025-11-06	106.2300	106.2300	106.1300	106.1300	-7.713%	5	5	-81.843%
2025-10-13	117.0000	117.0000	115.0000	115.0000	0.000%	2	0	-83.243%