Dark

QQQ20260930P425
QQQ Sep 30 2026 425.00 Put (QQQ260930P00425000)
option OPRA

EOD

Aug 6, 2026

0.3000+7.143%(+0.0200)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2800	0.3000	0.2700	0.3000	+7.143%	128	3,934	0.000%
2026-08-05	0.2500	0.2800	0.2500	0.2800	-6.667%	8	3,850	+7.143%
2026-08-04	0.2900	0.3000	0.2800	0.3000	-25.000%	11	3,843	0.000%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-11.111%	75	3,832	-25.000%
2026-07-31	0.4800	0.4800	0.4500	0.4500	-26.230%	71	3,767	-33.333%
2026-07-27	0.6100	0.6100	0.6100	0.6100	-18.667%	1	3,720	-50.820%
2026-07-24	0.7500	0.7500	0.7500	0.7500	+25.000%	1	3,721	-60.000%
2026-07-16	0.5600	0.6200	0.5600	0.6000	-58.042%	3,327	3,720	-50.000%
2026-06-24	1.3800	1.4300	1.3800	1.4300	+1.418%	4	778	-79.021%
2026-06-23	1.4100	1.4100	1.4100	1.4100	+33.019%	6	778	-78.723%
2026-06-16	1.0600	1.0600	1.0600	1.0600	-10.924%	1	784	-71.698%
2026-06-09	1.2000	1.2700	1.1900	1.1900	-7.752%	7	783	-74.790%
2026-06-08	1.3600	1.3600	1.2200	1.2900	-11.644%	10	790	-76.744%
2026-06-05	1.3900	1.4600	1.3900	1.4600	+30.357%	3	786	-79.452%
2026-06-03	1.1200	1.1200	1.1200	1.1200	+2.752%	3	785	-73.214%
2026-06-02	1.0800	1.0900	1.0800	1.0900	-2.679%	3	788	-72.477%
2026-06-01	1.1200	1.1200	1.1200	1.1200	+3.704%	2	787	-73.214%
2026-05-29	1.0800	1.0800	1.0800	1.0800	-14.961%	2	787	-72.222%
2026-05-28	1.2800	1.2800	1.2700	1.2700	+5.833%	40	787	-76.378%
2026-05-27	1.2500	1.2500	1.2000	1.2000	-1.639%	3	827	-75.000%
2026-05-26	1.2400	1.2500	1.2200	1.2200	-4.688%	12	827	-75.410%
2026-05-22	1.2800	1.2800	1.2800	1.2800	-23.353%	5	820	-76.563%
2026-05-08	1.6700	1.6700	1.6700	1.6700	-7.735%	1	822	-82.036%
2026-05-06	1.8100	1.8100	1.8100	1.8100	-9.950%	1	822	-83.425%
2026-05-05	1.9600	2.0100	1.9400	2.0100	-4.739%	4	823	-85.075%
2026-04-30	2.3000	2.3400	2.1100	2.1100	-13.525%	55	823	-85.782%
2026-04-27	2.4400	2.4400	2.4400	2.4400	-11.273%	1	828	-87.705%
2026-04-23	2.7500	2.7500	2.7500	2.7500	-8.027%	2	829	-89.091%
2026-04-16	3.1000	3.1000	2.9900	2.9900	-0.993%	15	829	-89.967%
2026-04-15	3.0200	3.0200	3.0200	3.0200	+1.342%	1	832	-90.066%
2026-04-14	2.9800	2.9800	2.9800	2.9800	-18.801%	15	832	-89.933%
2026-04-10	3.6700	3.6700	3.6700	3.6700	-17.342%	3	817	-91.826%
2026-04-08	4.5000	4.5000	4.4400	4.4400	-20.714%	10	814	-93.243%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-17.768%	1	812	-94.643%
2026-04-02	6.8100	6.8100	6.8100	6.8100	+10.373%	1	810	-95.595%
2026-04-01	6.1700	6.1700	6.1700	6.1700	-8.321%	11	810	-95.138%
2026-03-31	6.6100	6.7300	6.6100	6.7300	-27.944%	94	821	-95.542%
2026-03-30	8.5300	9.3400	8.5000	9.3400	+5.896%	12	770	-96.788%
2026-03-27	8.2900	8.8200	8.2900	8.8200	+16.821%	8	758	-96.599%
2026-03-26	7.5500	7.5500	7.5500	7.5500	+19.651%	4	763	-96.026%
2026-03-23	6.5400	6.5400	6.3100	6.3100	-8.151%	92	763	-95.246%
2026-03-20	6.8700	6.8700	6.8700	6.8700	+4.407%	1	774	-95.633%
2026-03-12	6.1900	6.5800	6.1900	6.5800	+13.448%	8	774	-95.441%
2026-03-11	5.9200	5.9200	5.8000	5.8000	+7.807%	3	778	-94.828%
2026-03-10	5.3800	5.3800	5.3800	5.3800	+6.324%	4	778	-94.424%
2026-03-04	5.0600	5.0600	5.0600	5.0600	-22.154%	1	774	-94.071%
2026-03-03	6.5200	6.5200	6.5000	6.5000	+21.495%	12	773	-95.385%
2026-02-26	5.3500	5.3500	5.3500	5.3500	-1.654%	1	761	-94.393%
2026-02-20	5.3800	5.4800	5.3800	5.4400	-5.882%	3	760	-94.485%
2026-02-19	5.7800	5.7800	5.7800	5.7800	+8.443%	1	757	-94.810%
2026-02-18	5.3300	5.3300	5.3300	5.3300	-18.252%	1	757	-94.371%
2026-02-17	5.9600	6.5300	5.8200	6.5200	+16.014%	20	757	-95.399%
2026-02-13	5.6200	5.6200	5.6200	5.6200	-1.748%	94	682	-94.662%
2026-02-12	5.6200	5.7200	5.6200	5.7200	+13.944%	6	682	-94.755%
2026-02-11	5.2300	5.2300	5.0200	5.0200	-1.375%	51	680	-94.024%
2026-02-10	4.9800	5.0900	4.7800	5.0900	+7.158%	51	679	-94.106%
2026-02-09	5.0500	5.0500	4.7500	4.7500	-10.377%	26	679	-93.684%
2026-02-06	5.5200	5.6500	5.3000	5.3000	-22.628%	228	663	-94.340%
2026-02-05	6.8500	6.8500	6.8500	6.8500	+34.314%	10	626	-95.620%
2026-02-03	5.1000	5.1000	5.1000	5.1000	+6.918%	10	617	-94.118%
2026-01-29	4.7700	4.7700	4.7700	4.7700	+7.675%	10	607	-93.711%
2026-01-28	4.4300	4.4300	4.4300	4.4300	+1.373%	1	598	-93.228%
2026-01-26	4.3700	4.3700	4.3700	4.3700	-22.792%	40	599	-93.135%
2026-01-20	5.5800	5.6600	5.5800	5.6600	+10.980%	11	559	-94.700%
2026-01-14	5.1000	5.1000	5.1000	5.1000	+12.088%	1	560	-94.118%
2026-01-13	4.5500	4.5500	4.5500	4.5500	-8.266%	1	559	-93.407%
2026-01-08	5.0500	5.0500	4.9600	4.9600	+1.848%	2	560	-93.952%
2026-01-06	4.9400	4.9400	4.8700	4.8700	-7.061%	40	560	-93.840%
2026-01-02	4.8800	5.4500	4.8800	5.2400	+2.544%	5	560	-94.275%
2025-12-31	5.1100	5.1100	5.1100	5.1100	+1.188%	1	559	-94.129%
2025-12-30	5.0500	5.0500	5.0500	5.0500	+2.020%	10	559	-94.059%
2025-12-29	5.0300	5.0300	4.9500	4.9500	0.000%	3	559	-93.939%
2025-12-24	4.9500	4.9500	4.9500	4.9500	-5.714%	1	560	-93.939%
2025-12-22	5.2500	5.2500	5.2500	5.2500	-19.355%	2	560	-94.286%
2025-12-17	6.5100	6.5100	6.5100	6.5100	+6.721%	2	560	-95.392%
2025-12-16	6.1000	6.1000	6.1000	6.1000	-2.866%	1	558	-95.082%
2025-12-15	5.6700	6.4000	5.6700	6.2800	+9.790%	77	559	-95.223%
2025-12-12	5.6300	5.7200	5.6300	5.7200	-0.348%	16	513	-94.755%
2025-12-11	5.6700	6.0600	5.6700	5.7400	+2.683%	76	514	-94.774%
2025-12-10	5.5900	5.5900	5.5900	5.5900	-8.059%	5	475	-94.633%
2025-12-05	6.1000	6.1000	6.0800	6.0800	-37.959%	16	480	-95.066%
2025-11-20	9.4400	10.1400	8.7800	9.8000	+3.814%	67	480	-96.939%
2025-11-19	9.4400	9.4400	9.4400	9.4400	-2.680%	1	456	-96.822%
2025-11-18	9.7000	9.7000	9.7000	9.7000	+18.873%	1	457	-96.907%
2025-11-17	7.9000	8.1600	7.9000	8.1600	+1.746%	5	456	-96.324%
2025-11-14	8.7000	9.0500	7.9500	8.0200	-1.595%	356	456	-96.259%
2025-11-13	8.0100	8.4700	8.0100	8.1500	+7.520%	167	280	-96.319%
2025-11-12	7.5800	7.5800	7.5800	7.5800	+1.882%	1	199	-96.042%
2025-11-11	7.5000	7.5000	7.4400	7.4400	-0.668%	18	200	-95.968%
2025-11-10	7.4900	7.4900	7.4900	7.4900	-15.367%	1	200	-95.995%
2025-11-07	8.7000	9.2000	8.7000	8.8500	+8.856%	9	200	-96.610%
2025-11-06	7.8900	8.3000	7.8900	8.1300	+5.997%	55	202	-96.310%
2025-11-04	7.6700	7.6700	7.6700	7.6700	+3.369%	1	206	-96.089%
2025-10-31	6.7600	7.4200	6.7600	7.4200	+9.763%	3	207	-95.957%
2025-10-30	6.9700	6.9700	6.6400	6.7600	+1.502%	10	206	-95.562%
2025-10-29	6.5700	6.7700	6.5700	6.6600	-0.597%	7	205	-95.495%
2025-10-28	6.7000	6.7000	6.7000	6.7000	-4.286%	1	200	-95.522%
2025-10-24	7.0000	7.0000	7.0000	7.0000	-7.285%	1	201	-95.714%
2025-10-23	7.8700	7.8700	7.5500	7.5500	-1.436%	3	202	-96.026%
2025-10-21	7.7500	7.7500	7.6000	7.6600	-0.519%	12	202	-96.084%
2025-10-20	8.0100	8.0400	7.6200	7.7000	-13.870%	191	202	-96.104%
2025-10-17	9.4400	9.4400	8.8700	8.9400	-6.289%	8	221	-96.644%
2025-10-16	8.3400	9.5400	8.3400	9.5400	+9.029%	47	216	-96.855%
2025-10-15	8.2800	9.1000	8.0400	8.7500	-5.098%	85	182	-96.571%
2025-10-14	10.0500	10.0500	8.5700	9.2200	+10.552%	34	145	-96.746%
2025-10-13	8.4700	8.9100	8.3400	8.3400	-17.015%	53	128	-96.403%
2025-10-10	9.2400	10.0500	9.2400	10.0500	+28.025%	47	121	-97.015%
2025-10-09	7.9800	8.0600	7.8200	7.8500	+1.816%	175	94	-96.178%
2025-10-08	7.7100	7.7100	7.7100	7.7100	+1.447%	2	17	-96.109%
2025-10-06	7.5500	7.6000	7.5500	7.6000	-2.564%	13	16	-96.053%
2025-10-03	7.7400	7.8100	7.7400	7.8000	0.000%	4	3	-96.154%