Dark

QQQ20260930P420
QQQ Sep 30 2026 420.00 Put (QQQ260930P00420000)
option OPRA

EOD

Aug 6, 2026

0.2800+7.692%(+0.0200)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3000	0.3000	0.2600	0.2800	+7.692%	177	1,638	0.000%
2026-08-05	0.2700	0.2700	0.2600	0.2600	0.000%	52	1,461	+7.692%
2026-08-04	0.2700	0.2900	0.2600	0.2600	-23.529%	24	1,411	+7.692%
2026-08-03	0.3700	0.3700	0.3300	0.3400	-22.727%	126	1,388	-17.647%
2026-07-31	0.4400	0.4400	0.4400	0.4400	-13.725%	29	1,265	-36.364%
2026-07-30	0.5100	0.5100	0.5100	0.5100	-22.727%	37	1,238	-45.098%
2026-07-27	0.6600	0.6600	0.6600	0.6600	+1.538%	1	1,211	-57.576%
2026-07-24	0.6500	0.6500	0.6500	0.6500	+25.000%	70	1,210	-56.923%
2026-07-14	0.5200	0.5200	0.5200	0.5200	-10.345%	1	1,140	-46.154%
2026-07-10	0.5800	0.5800	0.5800	0.5800	-7.937%	3	1,140	-51.724%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-10.000%	1	1,140	-55.556%
2026-07-06	0.7000	0.7000	0.7000	0.7000	-12.500%	3	1,141	-60.000%
2026-07-01	0.8000	0.8000	0.8000	0.8000	+1.266%	1	1,144	-65.000%
2026-06-30	0.8300	0.8300	0.7900	0.7900	-16.842%	27	1,143	-64.557%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-18.103%	1	1,121	-70.526%
2026-06-26	1.1600	1.1600	1.1600	1.1600	+3.571%	1	1,120	-75.862%
2026-06-25	1.1200	1.1200	1.1200	1.1200	-5.882%	2	1,121	-75.000%
2026-06-24	1.1900	1.1900	1.1900	1.1900	+19.000%	20	1,121	-76.471%
2026-06-22	1.0000	1.0000	1.0000	1.0000	+1.010%	20	1,121	-72.000%
2026-06-15	0.8800	0.9900	0.8800	0.9900	-9.174%	8	1,105	-71.717%
2026-06-12	1.0900	1.0900	1.0900	1.0900	-27.333%	1	1,105	-74.312%
2026-06-11	1.5400	1.5800	1.5000	1.5000	-10.180%	9	1,105	-81.333%
2026-06-10	1.5600	1.7500	1.5600	1.6700	+7.051%	65	1,104	-83.234%
2026-06-09	1.5600	1.5600	1.5600	1.5600	+7.586%	1	1,094	-82.051%
2026-06-05	1.4000	1.4500	1.4000	1.4500	+27.193%	40	1,093	-80.690%
2026-05-28	1.1400	1.1400	1.1400	1.1400	-0.870%	2	1,093	-75.439%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-7.258%	2	1,095	-75.652%
2026-05-22	1.2200	1.2400	1.2200	1.2400	-13.287%	15	1,097	-77.419%
2026-05-20	1.4500	1.4500	1.4300	1.4300	-4.667%	11	1,102	-80.420%
2026-05-19	1.6000	1.6000	1.5000	1.5000	-3.226%	4	1,096	-81.333%
2026-05-14	1.5500	1.5500	1.5500	1.5500	-1.274%	1	1,096	-81.935%
2026-05-11	1.5700	1.5700	1.5700	1.5700	-3.681%	2	1,095	-82.166%
2026-05-08	1.6300	1.6300	1.6300	1.6300	-1.212%	3	1,093	-82.822%
2026-05-07	1.7000	1.7000	1.6500	1.6500	-7.303%	3	1,094	-83.030%
2026-05-06	1.7400	1.7800	1.7400	1.7800	-2.732%	8	1,092	-84.270%
2026-05-05	1.8200	1.8300	1.8200	1.8300	-2.660%	11	1,099	-84.699%
2026-05-04	2.0100	2.0100	1.8800	1.8800	-3.093%	10	1,109	-85.106%
2026-05-01	1.9300	1.9400	1.9000	1.9400	-7.619%	22	1,110	-85.567%
2026-04-30	2.1000	2.1000	2.1000	2.1000	-9.483%	1	1,110	-86.667%
2026-04-28	2.3100	2.4800	2.3100	2.3200	+1.310%	35	1,109	-87.931%
2026-04-24	2.3700	2.3700	2.2900	2.2900	-11.583%	6	1,099	-87.773%
2026-04-23	2.6000	2.6000	2.5800	2.5900	-8.481%	48	1,096	-89.189%
2026-04-21	2.6100	2.8300	2.6100	2.8300	+10.547%	30	1,104	-90.106%
2026-04-17	2.5600	2.5600	2.5600	2.5600	-10.175%	1	1,089	-89.063%
2026-04-16	2.7900	2.9800	2.7800	2.8500	-0.697%	76	1,088	-90.175%
2026-04-15	2.8500	2.9000	2.8500	2.8700	0.000%	51	1,084	-90.244%
2026-04-14	2.9000	2.9200	2.8700	2.8700	-18.234%	18	1,079	-90.244%
2026-04-13	3.5100	3.5100	3.5100	3.5100	-3.039%	2	1,077	-92.023%
2026-04-10	3.5400	3.6200	3.5300	3.6200	-2.949%	5	1,077	-92.265%
2026-04-09	4.0600	4.0600	3.7300	3.7300	0.000%	19	1,077	-92.493%
2026-04-08	3.7300	3.7300	3.7300	3.7300	-31.810%	1	1,085	-92.493%
2026-04-07	5.5400	5.5400	5.4700	5.4700	+3.795%	41	1,085	-94.881%
2026-04-06	5.2000	5.2700	5.2000	5.2700	-17.008%	6	1,044	-94.687%
2026-04-02	6.3500	6.3500	6.3500	6.3500	+9.862%	20	1,018	-95.591%
2026-04-01	5.5700	5.7800	5.4500	5.7800	-13.083%	31	1,018	-95.156%
2026-03-31	7.1000	7.1000	6.6500	6.6500	-21.021%	2	1,037	-95.789%
2026-03-30	8.0000	8.4200	8.0000	8.4200	+2.558%	8	1,037	-96.675%
2026-03-27	7.7200	8.2100	7.7200	8.2100	+13.555%	6	1,037	-96.590%
2026-03-26	6.5000	7.2300	6.5000	7.2300	+19.504%	3	1,034	-96.127%
2026-03-25	6.0500	6.0500	6.0500	6.0500	-3.968%	1	1,034	-95.372%
2026-03-24	6.2300	6.3400	6.2300	6.3000	+1.613%	19	1,033	-95.556%
2026-03-23	6.1800	6.2100	5.8000	6.2000	-10.145%	43	1,014	-95.484%
2026-03-20	6.5000	6.9000	6.3800	6.9000	+8.661%	108	1,038	-95.942%
2026-03-19	6.5000	6.5000	6.3500	6.3500	+7.627%	2	992	-95.591%
2026-03-18	5.5200	5.9000	5.5200	5.9000	+15.234%	4	992	-95.254%
2026-03-17	5.2000	5.2500	5.1200	5.1200	-5.185%	3	990	-94.531%
2026-03-16	5.5500	5.5500	5.4000	5.4000	-17.683%	2	988	-94.815%
2026-03-13	6.0000	6.6100	6.0000	6.5600	+7.895%	8	986	-95.732%
2026-03-12	5.8500	6.0800	5.7800	6.0800	+12.801%	40	989	-95.395%
2026-03-11	5.4600	5.6300	5.3900	5.3900	+1.507%	142	982	-94.805%
2026-03-10	5.6000	5.6000	5.0400	5.3100	-14.216%	28	959	-94.727%
2026-03-09	7.0100	7.1500	6.1900	6.1900	-5.496%	526	931	-95.477%
2026-03-06	6.0000	6.5500	5.9000	6.5500	+17.384%	4	1,337	-95.725%
2026-03-05	5.5800	5.5800	5.5800	5.5800	+12.727%	1	1,337	-94.982%
2026-03-04	4.9800	4.9800	4.7500	4.9500	-5.354%	19	1,336	-94.343%
2026-03-02	5.2300	5.2300	5.2300	5.2300	0.000%	200	1,333	-94.646%
2026-02-27	5.3500	5.4500	5.2300	5.2300	+5.870%	39	1,533	-94.646%
2026-02-26	4.8500	5.3300	4.7200	4.9400	+9.534%	406	1,494	-94.332%
2026-02-25	4.6800	4.6800	4.5100	4.5100	-15.858%	62	1,369	-93.792%
2026-02-24	5.4500	5.4500	5.3600	5.3600	-5.800%	30	1,369	-94.776%
2026-02-23	5.1500	5.7200	5.1500	5.6900	+10.271%	22	1,349	-95.079%
2026-02-20	5.2400	5.2400	5.1500	5.1600	-6.352%	5	1,337	-94.574%
2026-02-19	5.5100	5.5100	5.5100	5.5100	+7.407%	4	1,334	-94.918%
2026-02-18	5.3800	5.4000	4.8300	5.1300	-12.755%	25	1,338	-94.542%
2026-02-17	6.3900	6.3900	5.8100	5.8800	+9.294%	195	1,339	-95.238%
2026-02-13	5.3800	5.3800	5.3800	5.3800	-2.888%	4	1,337	-94.796%
2026-02-12	4.8200	5.5400	4.8200	5.5400	+15.417%	9	1,337	-94.946%
2026-02-11	4.4300	5.0300	4.4000	4.8000	+5.263%	6	1,337	-94.167%
2026-02-10	4.5200	4.5600	4.5000	4.5600	-0.870%	402	1,336	-93.860%
2026-02-09	4.9100	4.9100	4.6000	4.6000	-10.680%	151	935	-93.913%
2026-02-06	5.6000	5.6000	4.9500	5.1500	-17.600%	1,200	784	-94.563%
2026-02-05	5.8500	6.2500	5.8500	6.2500	+8.319%	10	416	-95.520%
2026-02-04	5.2000	5.7700	5.2000	5.7700	+15.170%	20	413	-95.147%
2026-02-03	4.8000	5.3400	4.8000	5.0100	+19.856%	313	413	-94.411%
2026-01-28	4.1900	4.2700	4.1800	4.1800	+0.966%	53	112	-93.301%
2026-01-27	4.1400	4.1400	4.1400	4.1400	-5.263%	11	112	-93.237%
2026-01-23	4.3700	4.3700	4.3700	4.3700	-2.889%	1	105	-93.593%
2026-01-22	4.5000	4.5000	4.5000	4.5000	-10.000%	1	105	-93.778%
2026-01-21	5.3000	5.3000	5.0000	5.0000	-9.584%	6	105	-94.400%
2026-01-20	5.3000	5.5300	5.3000	5.5300	+10.822%	6	102	-94.937%
2026-01-14	5.0000	5.0000	4.9900	4.9900	+9.670%	51	103	-94.389%
2026-01-13	4.4400	4.5500	4.4400	4.5500	+7.059%	2	53	-93.846%
2026-01-12	4.3100	4.3100	4.2500	4.2500	-9.958%	4	53	-93.412%
2026-01-08	4.7800	4.7900	4.7200	4.7200	+3.736%	9	49	-94.068%
2026-01-06	4.5500	4.5500	4.5500	4.5500	-5.208%	2	41	-93.846%
2026-01-05	4.7000	4.8000	4.7000	4.8000	-1.437%	2	40	-94.167%
2025-12-31	4.8700	4.8700	4.8700	4.8700	+1.458%	1	40	-94.251%
2025-12-30	4.8000	4.8000	4.8000	4.8000	+0.209%	8	40	-94.167%
2025-12-29	4.7900	4.7900	4.7900	4.7900	-0.416%	1	34	-94.154%
2025-12-23	4.9000	4.9000	4.8100	4.8100	-3.800%	8	33	-94.179%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-6.015%	1	28	-94.400%
2025-12-19	5.2700	5.3200	5.2700	5.3200	-8.434%	2	28	-94.737%
2025-12-18	5.8800	5.8800	5.8100	5.8100	-5.528%	2	28	-95.181%
2025-12-17	6.0200	6.1500	6.0200	6.1500	+4.414%	2	28	-95.447%
2025-12-15	5.8900	5.8900	5.8900	5.8900	+2.257%	2	28	-95.246%
2025-12-08	5.7500	5.7600	5.7400	5.7600	-4.000%	20	26	-95.139%
2025-12-04	6.0000	6.0000	6.0000	6.0000	-1.153%	2	11	-95.333%
2025-12-01	6.3000	6.3000	6.0200	6.0700	-2.568%	8	9	-95.387%
2025-11-28	6.2300	6.2300	6.2300	6.2300	-21.239%	2	4	-95.506%
2025-11-24	7.9100	7.9100	7.9100	7.9100	0.000%	2	2	-96.460%