Dark

QQQ20260918P720
QQQ Sep 18 2026 720.00 Put (QQQ260918P00720000)
option OPRA

EOD

Aug 6, 2026

21.40-0.926%(-0.20)672

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	24.5400	25.5300	20.6000	21.4000	-0.926%	672	9,025	0.000%
2026-08-05	19.3000	22.0000	18.2900	21.6000	+9.645%	2,089	9,026	-0.926%
2026-08-04	24.4000	24.9700	19.0300	19.7000	-35.219%	4,416	7,928	+8.629%
2026-08-03	39.9600	40.0900	30.0000	30.4100	-22.817%	133	6,854	-29.628%
2026-07-31	35.3700	42.7500	35.0000	39.4000	-19.854%	199	6,836	-45.685%
2026-07-30	50.4300	50.4300	44.2100	49.1600	-20.710%	15	6,948	-56.469%
2026-07-29	54.3300	62.0000	48.0000	62.0000	+26.453%	71	6,953	-65.484%
2026-07-28	49.2600	55.4300	47.5900	49.0300	+9.418%	62	6,941	-56.353%
2026-07-27	45.6400	50.0000	44.5000	44.8100	+0.787%	206	6,927	-52.243%
2026-07-24	41.7000	45.4000	38.5200	44.4600	+11.737%	448	7,031	-51.867%
2026-07-23	36.3500	42.9500	36.3500	39.7900	+24.227%	203	7,013	-46.218%
2026-07-22	32.9000	32.9000	30.0700	32.0300	+6.412%	28	7,073	-33.188%
2026-07-21	31.7500	33.6000	29.9500	30.1000	-20.706%	49	7,097	-28.904%
2026-07-20	34.2000	37.9600	33.2200	37.9600	-1.861%	620	7,111	-43.625%
2026-07-17	40.8500	45.0000	35.5300	38.6800	+14.404%	696	6,865	-44.674%
2026-07-16	28.9900	34.3500	28.9900	33.8100	+25.501%	114	7,155	-36.705%
2026-07-15	25.4500	31.2000	24.9000	26.9400	-0.590%	326	6,667	-20.564%
2026-07-14	27.3900	29.3500	26.0800	27.1000	-11.956%	2,843	6,552	-21.033%
2026-07-13	28.2200	31.4800	27.9400	30.7800	+22.874%	350	8,078	-30.474%
2026-07-10	28.4000	28.5800	25.0400	25.0500	-7.972%	484	8,110	-14.571%
2026-07-09	30.0000	30.5900	27.0000	27.2200	-18.576%	1,392	7,706	-21.381%
2026-07-08	36.0300	38.5300	33.4300	33.4300	-1.907%	80	6,902	-35.986%
2026-07-07	31.6200	36.4700	30.9900	34.0800	+23.210%	120	6,895	-37.207%
2026-07-06	30.0000	30.3100	26.9400	27.6600	-18.335%	305	6,918	-22.632%
2026-07-02	28.6000	36.7000	26.5100	33.8700	+17.360%	189	6,944	-36.817%
2026-07-01	27.3500	29.1400	26.1200	28.8600	+15.671%	132	6,944	-25.849%
2026-06-30	29.9500	29.9500	24.4400	24.9500	-16.861%	264	7,143	-14.228%
2026-06-29	33.9000	38.9500	29.8700	30.0100	-20.398%	940	6,993	-28.690%
2026-06-26	40.4200	41.7700	35.2100	37.7000	+4.000%	366	6,316	-43.236%
2026-06-25	29.8300	40.3200	29.8300	36.2500	+8.468%	2,188	6,295	-40.966%
2026-06-24	36.3700	40.3600	33.4200	33.4200	-10.016%	403	4,509	-35.966%
2026-06-23	37.3100	38.7200	32.8800	37.1400	+38.686%	737	4,429	-42.380%
2026-06-22	24.5900	27.6500	23.7100	26.7800	+3.919%	622	4,820	-20.090%
2026-06-18	27.4200	28.4900	25.7700	25.7700	-20.610%	371	3,297	-16.958%
2026-06-17	27.7100	33.6300	27.5300	32.4600	+13.855%	1,507	3,297	-34.073%
2026-06-16	25.1000	28.6000	24.4000	28.5100	+15.285%	1,631	3,297	-24.939%
2026-06-15	26.0200	26.1800	24.3200	24.7300	-25.847%	377	2,943	-13.465%
2026-06-12	36.6000	37.3700	33.3500	33.3500	-10.108%	746	2,943	-35.832%
2026-06-11	44.5600	46.3400	36.8000	37.1000	-21.763%	91	2,943	-42.318%
2026-06-10	43.6400	48.6200	40.1700	47.4200	+14.874%	104	2,940	-54.871%
2026-06-09	31.5700	52.3600	31.2300	41.2800	+18.621%	344	3,043	-48.159%
2026-06-08	34.3000	36.9100	32.4500	34.8000	-19.201%	1,105	3,052	-38.506%
2026-06-05	28.9800	43.0700	28.8800	43.0700	+68.637%	625	2,569	-50.313%
2026-06-04	28.5100	28.6100	25.2300	25.5400	+0.512%	328	2,398	-16.210%
2026-06-03	24.2900	26.2400	24.2900	25.4100	+3.841%	81	2,359	-15.781%
2026-06-02	25.8800	25.8800	24.1200	24.4700	-3.851%	109	2,377	-12.546%
2026-06-01	25.7000	26.2000	24.4500	25.4500	-2.490%	161	2,349	-15.914%
2026-05-29	26.5500	27.6100	25.6000	26.1000	-5.022%	173	2,361	-18.008%
2026-05-28	29.0300	30.2900	26.8600	27.4800	-6.942%	213	2,290	-22.125%
2026-05-27	29.0300	31.0000	29.0300	29.5300	-0.438%	182	2,171	-27.531%
2026-05-26	30.0000	30.7500	29.2600	29.6600	-12.326%	146	2,107	-27.849%
2026-05-22	33.2500	34.2600	32.1900	33.8300	-6.314%	137	2,079	-36.743%
2026-05-21	38.0100	38.5000	34.5000	36.1100	-6.572%	63	2,018	-40.737%
2026-05-20	39.2500	39.8500	37.4500	38.6500	-6.778%	91	2,018	-44.631%
2026-05-19	40.0000	43.8500	39.5500	41.4600	+4.618%	196	1,980	-48.384%
2026-05-18	38.2500	43.0000	38.2500	39.6300	-0.025%	204	1,980	-46.001%
2026-05-15	40.3100	40.8800	37.4000	39.6400	+12.742%	356	1,980	-46.014%
2026-05-14	36.2900	37.4000	35.1500	35.1600	-5.484%	116	1,770	-39.135%
2026-05-13	39.4600	39.4600	36.8000	37.2000	-10.145%	90	1,686	-42.473%
2026-05-12	40.3000	44.5000	40.0000	41.4000	+8.235%	175	1,686	-48.309%
2026-05-11	37.8400	38.3000	37.2400	38.2500	-1.035%	320	1,686	-44.052%
2026-05-08	41.6000	41.6000	38.6500	38.6500	-11.758%	1,742	1,798	-44.631%
2026-05-07	44.3900	45.2000	43.0800	43.8000	-3.652%	32	217	-51.142%
2026-05-06	46.5400	46.5400	45.4400	45.4600	-19.139%	11	215	-52.926%
2026-05-04	56.2200	56.2200	56.2200	56.2200	-12.743%	1	213	-61.935%
2026-04-27	65.3500	65.3500	64.4200	64.4300	+0.171%	208	212	-66.786%
2026-04-24	65.9000	65.9000	64.3200	64.3200	-12.191%	7	208	-66.729%
2026-04-23	73.2500	73.2500	73.2500	73.2500	-1.360%	3	207	-70.785%
2026-04-21	74.2600	74.2600	74.2600	74.2600	+0.297%	4	200	-71.182%
2026-04-17	74.0800	74.0800	74.0400	74.0400	-53.139%	200	200	-71.097%
2026-03-30	156.0000	158.0000	156.0000	158.0000	+1.935%	6	196	-86.456%
2026-03-27	154.0000	155.0000	154.0000	155.0000	+13.387%	6	196	-86.194%
2026-03-26	136.7000	136.7000	136.7000	136.7000	+2.474%	6	196	-84.345%
2026-03-25	133.4000	133.4000	133.4000	133.4000	-2.343%	2	196	-83.958%
2026-03-24	135.0000	136.6000	135.0000	136.6000	+39.146%	6	196	-84.334%
2026-01-30	98.1700	98.1700	98.1700	98.1700	+9.102%	4	196	-78.201%
2026-01-27	89.9600	90.4000	89.9600	89.9800	-5.374%	5	200	-76.217%
2026-01-15	94.7700	95.0900	94.7700	95.0900	-5.062%	2	196	-77.495%
2026-01-08	100.5800	100.5800	99.9500	100.1600	+5.376%	14	196	-78.634%
2026-01-07	95.4900	95.4900	95.0200	95.0500	-3.336%	9	210	-77.486%
2025-12-24	98.3300	98.3300	98.3300	98.3300	-18.635%	5	201	-78.237%
2025-11-18	120.9200	120.9200	120.8500	120.8500	+8.825%	200	206	-82.292%
2025-11-13	111.0500	111.0500	111.0500	111.0500	+9.452%	5	7	-80.729%
2025-11-04	101.4600	101.4600	101.4600	101.4600	+3.036%	1	2	-78.908%
2025-10-30	98.4700	98.4700	98.4700	98.4700	+1.254%	1	3	-78.267%
2025-10-27	97.2500	97.2500	97.2500	97.2500	-6.292%	4	4	-77.995%
2025-10-24	103.8300	104.0300	103.5700	103.7800	-51.638%	4	4	-79.379%
2025-01-10	214.1800	214.5900	214.1800	214.5900	0.000%	4	0	-90.027%