Dark

QQQ20260918P730
QQQ Sep 18 2026 730.00 Put (QQQ260918P00730000)
option OPRA

EOD

Aug 6, 2026

26.27-4.473%(-1.23)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	30.0500	31.5000	25.6500	26.2700	-4.473%	120	4,461	0.000%
2026-08-05	23.7500	27.5000	22.9500	27.5000	+12.936%	755	4,484	-4.473%
2026-08-04	29.5000	29.5700	23.8600	24.3500	-34.893%	275	4,141	+7.885%
2026-08-03	47.8500	47.8500	36.9600	37.4000	-19.013%	15	4,035	-29.759%
2026-07-31	43.8200	50.0700	43.8200	46.1800	-12.670%	19	4,036	-43.114%
2026-07-30	57.5000	57.5000	52.8800	52.8800	-24.056%	37	4,033	-50.321%
2026-07-29	58.7700	69.6300	55.8500	69.6300	+21.370%	63	4,047	-62.272%
2026-07-28	62.2000	62.7600	57.3700	57.3700	+10.539%	20	4,257	-54.210%
2026-07-27	46.5200	56.3700	46.5200	51.9000	+0.796%	43	4,260	-49.383%
2026-07-24	48.0000	52.0100	45.0100	51.4900	+5.925%	595	4,266	-48.980%
2026-07-23	43.0100	48.6100	42.3900	48.6100	+34.915%	55	4,607	-45.958%
2026-07-22	36.8000	37.5600	35.7900	36.0300	+2.679%	629	4,599	-27.089%
2026-07-21	37.2600	39.2900	34.9300	35.0900	-19.129%	886	4,467	-25.135%
2026-07-20	39.0000	43.5800	37.7000	43.3900	-4.110%	272	4,251	-39.456%
2026-07-17	47.2600	50.7200	41.1600	45.2500	+16.986%	129	4,265	-41.945%
2026-07-16	34.8700	38.6800	34.2500	38.6800	+20.536%	414	4,282	-32.084%
2026-07-15	30.0000	35.3500	29.4800	32.0900	+2.853%	539	4,362	-18.136%
2026-07-14	31.5700	33.3600	30.4200	31.2000	-11.489%	198	4,091	-15.801%
2026-07-13	32.9300	35.9300	32.3700	35.2500	+19.694%	207	4,011	-25.475%
2026-07-10	32.0100	33.2300	29.3300	29.4500	-7.068%	111	4,087	-10.798%
2026-07-09	34.3300	34.7600	31.3500	31.6900	-18.050%	678	4,045	-17.103%
2026-07-08	39.2000	43.9300	38.4400	38.6700	-0.846%	41	3,570	-32.066%
2026-07-07	36.3000	40.8000	36.3000	39.0000	+22.912%	63	3,588	-32.641%
2026-07-06	33.5000	33.5400	30.9100	31.7300	-19.569%	199	3,593	-17.208%
2026-07-02	33.3200	41.8500	30.0000	39.4500	+19.365%	448	3,349	-33.409%
2026-07-01	31.6400	33.0500	29.8500	33.0500	+15.559%	362	3,349	-20.514%
2026-06-30	32.5000	32.5000	28.2000	28.6000	-17.293%	291	3,279	-8.147%
2026-06-29	37.0400	40.2200	34.4500	34.5800	-22.916%	91	3,230	-24.031%
2026-06-26	46.2900	46.4500	40.5300	44.8600	+10.411%	55	3,209	-41.440%
2026-06-25	36.8000	45.2500	36.8000	40.6300	-3.170%	83	3,172	-35.343%
2026-06-24	41.6500	45.2500	38.4400	41.9600	+2.217%	135	3,147	-37.393%
2026-06-23	41.1200	43.6000	37.0100	41.0500	+36.515%	1,139	3,185	-36.005%
2026-06-22	28.2600	31.3500	26.8000	30.0700	+0.805%	217	2,505	-12.637%
2026-06-18	30.6500	32.5000	29.5000	29.8300	-18.874%	225	2,443	-11.934%
2026-06-17	32.0500	38.1100	31.0000	36.7700	+10.288%	292	2,443	-28.556%
2026-06-16	28.5600	33.3400	27.9300	33.3400	+18.521%	457	2,443	-21.206%
2026-06-15	30.4300	30.4300	27.8800	28.1300	-25.206%	716	1,903	-6.612%
2026-06-12	42.8100	43.6600	37.5200	37.6100	-10.024%	485	1,903	-30.152%
2026-06-11	50.8500	50.8700	41.8000	41.8000	-23.443%	549	1,903	-37.153%
2026-06-10	48.0300	54.6000	47.1100	54.6000	+20.264%	34	1,380	-51.886%
2026-06-09	36.1000	55.2900	35.4500	45.4000	+13.813%	101	1,398	-42.137%
2026-06-08	40.3500	40.8700	36.9000	39.8900	-17.549%	75	1,450	-34.144%
2026-06-05	33.2300	48.3800	32.7400	48.3800	+63.944%	385	1,448	-45.701%
2026-06-04	32.2700	33.1300	28.8500	29.5100	+1.409%	903	1,513	-10.979%
2026-06-03	28.5500	30.1700	28.5100	29.1000	+3.082%	239	1,291	-9.725%
2026-06-02	29.3000	29.5500	28.1000	28.2300	-2.149%	148	1,181	-6.943%
2026-06-01	30.5400	30.5400	27.8200	28.8500	-2.501%	150	1,154	-8.943%
2026-05-29	30.0900	31.0800	29.2100	29.5900	-5.221%	216	1,092	-11.220%
2026-05-28	33.1600	34.6300	30.6800	31.2200	-7.028%	272	1,057	-15.855%
2026-05-27	32.6900	35.5000	32.6900	33.5800	-0.651%	483	999	-21.769%
2026-05-26	34.5000	34.6500	33.3000	33.8000	-12.253%	632	860	-22.278%
2026-05-22	38.0000	38.5200	36.8600	38.5200	-2.407%	58	606	-31.802%
2026-05-21	43.7300	43.7300	39.4400	39.4700	-5.664%	218	558	-33.443%
2026-05-20	45.2000	45.2000	41.8400	41.8400	-9.201%	248	558	-37.213%
2026-05-19	47.1000	47.1000	44.7800	46.0800	+0.964%	8	148	-42.990%
2026-05-18	44.0900	47.3000	43.8900	45.6400	+3.586%	33	148	-42.441%
2026-05-15	45.5000	46.3100	43.7600	44.0600	+9.575%	136	148	-40.377%
2026-05-14	40.7500	41.6500	39.9700	40.2100	-5.165%	120	216	-34.668%
2026-05-13	42.6000	42.8000	42.4000	42.4000	-9.768%	10	105	-38.042%
2026-05-12	45.1500	48.5100	45.0200	46.9900	+8.975%	17	105	-44.094%
2026-05-11	43.5900	43.5900	41.7400	43.1200	-2.708%	72	105	-39.077%
2026-05-08	44.1000	44.6600	44.1000	44.3200	-12.927%	26	39	-40.727%
2026-05-07	49.9000	50.9000	48.3200	50.9000	-12.029%	4	20	-48.389%
2026-05-05	57.7500	57.8600	57.7500	57.8600	-21.811%	10	18	-54.597%
2026-04-30	72.8400	74.2000	72.8400	74.0000	-5.128%	5	8	-64.500%
2026-04-28	75.8000	78.0000	75.8000	78.0000	-5.933%	4	3	-66.321%
2026-04-17	84.3000	84.3000	82.6600	82.9200	-14.471%	4	2	-68.319%
2026-04-15	96.8500	96.9500	96.8500	96.9500	-12.024%	2	1	-72.904%
2026-01-08	110.2400	110.2400	110.2000	110.2000	+0.934%	2	6	-76.162%
2025-12-23	109.1600	109.1800	109.1600	109.1800	-16.028%	10	6	-75.939%
2025-11-18	132.9700	132.9700	130.0200	130.0200	+11.090%	258	69	-79.795%
2025-11-13	116.0000	117.8700	116.0000	117.0400	+2.667%	6	280	-77.555%
2025-11-12	113.6000	114.0000	113.6000	114.0000	+3.448%	3	280	-76.956%
2025-11-11	112.0000	114.0000	110.2000	110.2000	+1.473%	11	282	-76.162%
2025-11-10	112.6000	113.1600	108.6000	108.6000	-9.950%	13	278	-75.810%
2025-11-07	125.6000	126.1100	120.6000	120.6000	+0.542%	46	278	-78.217%
2025-11-06	119.9500	119.9500	119.9500	119.9500	+21.407%	2	287	-78.099%
2025-10-29	99.5000	99.5000	98.8000	98.8000	-1.200%	15	289	-73.411%
2025-10-28	102.3000	102.3000	100.0000	100.0000	-5.123%	25	282	-73.730%
2025-10-27	105.4400	105.5200	105.2100	105.4000	-53.172%	260	0	-75.076%
2025-01-10	225.1200	225.1200	225.0800	225.0800	+3.881%	4	0	-88.329%
2025-01-02	216.7500	216.7500	216.6700	216.6700	0.000%	2	0	-87.876%