Dark

QQQ20260930P430
QQQ Sep 30 2026 430.00 Put (QQQ260930P00430000)
option OPRA

EOD

Sep 17, 2026

0.01000.000%(0.0000)640

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0200	0.0300	0.0100	0.0100	0.000%	640	670	0.000%
2026-09-16	0.0200	0.0400	0.0100	0.0100	-50.000%	80	638	0.000%
2026-09-11	0.0200	0.0400	0.0100	0.0200	-60.000%	80	628	-50.000%
2026-09-10	0.0200	0.0500	0.0200	0.0500	+25.000%	1,900	622	-80.000%
2026-09-08	0.0300	0.0600	0.0300	0.0400	-42.857%	800	770	-75.000%
2026-09-03	0.0700	0.0700	0.0700	0.0700	-36.364%	1	754	-85.714%
2026-09-01	0.1100	0.1100	0.1100	0.1100	+83.333%	150	754	-90.909%
2026-08-27	0.1000	0.1000	0.0600	0.0600	-66.667%	2	771	-83.333%
2026-08-21	0.1800	0.1800	0.1800	0.1800	-21.739%	1	770	-94.444%
2026-08-20	0.2000	0.2300	0.2000	0.2300	+21.053%	2	770	-95.652%
2026-08-19	0.1900	0.1900	0.1900	0.1900	-9.524%	1	770	-94.737%
2026-08-18	0.2100	0.2100	0.2100	0.2100	-22.222%	1	770	-95.238%
2026-08-07	0.2700	0.2700	0.2700	0.2700	-6.897%	1	770	-96.296%
2026-08-06	0.2900	0.2900	0.2900	0.2900	0.000%	1	771	-96.552%
2026-08-05	0.2600	0.3300	0.2600	0.2900	+7.407%	76	770	-96.552%
2026-08-04	0.3000	0.3000	0.2700	0.2700	-34.146%	41	707	-96.296%
2026-08-03	0.4300	0.4300	0.4100	0.4100	-18.000%	33	669	-97.561%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-18.033%	10	666	-98.000%
2026-07-30	0.6100	0.6100	0.6100	0.6100	-21.795%	10	656	-98.361%
2026-07-28	0.7800	0.7800	0.7800	0.7800	+30.000%	10	656	-98.718%
2026-07-15	0.5700	0.6200	0.5700	0.6000	+1.695%	18	646	-98.333%
2026-07-14	0.5900	0.6300	0.5800	0.5900	-35.870%	18	648	-98.305%
2026-07-08	0.8500	0.9300	0.8500	0.9200	+19.481%	14	646	-98.913%
2026-07-07	0.7900	0.8000	0.7600	0.7700	-9.412%	14	647	-98.701%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-15.000%	3	644	-98.824%
2026-06-29	1.0700	1.0700	1.0000	1.0000	-21.875%	3	642	-99.000%
2026-06-26	1.3000	1.3000	1.2000	1.2800	+2.400%	11	642	-99.219%
2026-06-25	1.1600	1.2800	1.1400	1.2500	-16.107%	16	643	-99.200%
2026-06-24	1.4900	1.4900	1.4900	1.4900	+0.676%	100	643	-99.329%
2026-06-23	1.4800	1.4800	1.4800	1.4800	+29.825%	50	543	-99.324%
2026-06-22	1.1400	1.1400	1.1400	1.1400	0.000%	6	493	-99.123%
2026-06-18	1.1400	1.1400	1.1400	1.1400	0.000%	3	493	-99.123%
2026-06-16	1.1400	1.1400	1.1400	1.1400	+17.526%	3	493	-99.123%
2026-06-15	0.9700	0.9700	0.9700	0.9700	-43.931%	1	494	-98.969%
2026-06-11	1.7300	1.7300	1.7300	1.7300	-12.183%	3	494	-99.422%
2026-06-10	1.9700	1.9700	1.9700	1.9700	+53.906%	1	491	-99.492%
2026-06-09	1.3000	1.3700	1.2800	1.2800	-3.030%	7	490	-99.219%
2026-06-08	1.4500	1.4500	1.2500	1.3200	-22.353%	10	494	-99.242%
2026-06-05	1.4000	1.7000	1.4000	1.7000	+41.667%	5	492	-99.412%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-0.826%	1	488	-99.167%
2026-06-03	1.2100	1.2100	1.2100	1.2100	+9.009%	3	487	-99.174%
2026-06-02	1.1100	1.1100	1.1100	1.1100	-24.490%	3	490	-99.099%
2026-05-21	1.4700	1.4700	1.4700	1.4700	-17.877%	6	487	-99.320%
2026-05-12	1.8200	1.8200	1.7900	1.7900	-2.186%	2	481	-99.441%
2026-05-08	1.8300	1.8300	1.8300	1.8300	-5.670%	4	480	-99.454%
2026-05-06	1.9400	1.9600	1.9400	1.9400	-2.513%	8	482	-99.485%
2026-05-05	1.9900	1.9900	1.9900	1.9900	-7.442%	1	489	-99.497%
2026-05-01	2.1100	2.1500	2.1100	2.1500	-18.251%	3	489	-99.535%
2026-04-28	2.5800	2.6300	2.5800	2.6300	+3.543%	2	489	-99.620%
2026-04-24	2.5800	2.6000	2.5400	2.5400	-10.247%	14	490	-99.606%
2026-04-22	2.8300	2.8300	2.8300	2.8300	-2.076%	1	491	-99.647%
2026-04-20	2.8800	2.8900	2.8800	2.8900	+5.861%	3	491	-99.654%
2026-04-17	2.7300	2.7300	2.7300	2.7300	-12.780%	2	489	-99.634%
2026-04-16	3.1300	3.1400	3.1300	3.1300	-0.635%	18	489	-99.681%
2026-04-15	3.1500	3.1600	3.1500	3.1500	-13.223%	10	489	-99.683%
2026-04-13	3.7300	3.7300	3.6300	3.6300	-8.101%	13	499	-99.725%
2026-04-10	4.0400	4.0400	3.9500	3.9500	-13.377%	3	488	-99.747%
2026-04-08	4.6100	4.6100	4.5600	4.5600	-36.045%	3	491	-99.781%
2026-03-31	7.3700	7.3700	7.1300	7.1300	-27.245%	7	491	-99.860%
2026-03-30	9.0200	9.8500	8.6200	9.8000	+55.063%	4	490	-99.898%
2026-03-23	6.3200	6.3200	6.3200	6.3200	-15.733%	2	489	-99.842%
2026-03-20	7.5000	7.5000	7.5000	7.5000	+22.150%	2	489	-99.867%
2026-03-16	6.1400	6.2500	6.0200	6.1400	-14.126%	10	489	-99.837%
2026-03-13	7.1500	7.1500	7.1500	7.1500	+19.765%	201	489	-99.860%
2026-03-11	6.0000	6.0000	5.9600	5.9700	+11.798%	12	376	-99.832%
2026-03-04	5.3200	5.3400	5.3200	5.3400	-21.006%	2	364	-99.813%
2026-03-03	7.0000	7.0000	6.7600	6.7600	+10.458%	5	365	-99.852%
2026-03-02	6.1200	6.1200	6.1200	6.1200	+6.620%	1	363	-99.837%
2026-02-24	5.7100	5.7400	5.7100	5.7400	-5.437%	4	364	-99.826%
2026-02-23	6.0700	6.0700	5.9200	6.0700	+5.749%	5	360	-99.835%
2026-02-20	5.7100	5.7600	5.7100	5.7400	-6.515%	4	360	-99.826%
2026-02-19	6.2200	6.2200	6.1400	6.1400	+4.778%	3	356	-99.837%
2026-02-18	5.4400	5.8600	5.4400	5.8600	-10.534%	5	354	-99.829%
2026-02-17	6.7000	6.7000	6.2200	6.5500	+23.819%	5	349	-99.847%
2026-02-12	5.2900	5.2900	5.2900	5.2900	+5.589%	1	349	-99.811%
2026-02-10	5.0100	5.0100	5.0100	5.0100	-1.572%	1	348	-99.800%
2026-02-09	5.0900	5.0900	5.0900	5.0900	-10.702%	1	347	-99.804%
2026-02-06	5.8000	5.8000	5.6700	5.7000	-14.925%	154	347	-99.825%
2026-02-05	6.4900	6.9400	6.4900	6.7000	+17.750%	22	347	-99.851%
2026-02-03	5.6900	5.6900	5.6900	5.6900	+9.634%	1	347	-99.824%
2026-01-30	5.1900	5.1900	5.1900	5.1900	+7.231%	1	347	-99.807%
2026-01-28	4.5000	4.8400	4.5000	4.8400	-3.200%	2	347	-99.793%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+5.042%	7	347	-99.800%
2026-01-12	4.7600	4.7600	4.7600	4.7600	-2.459%	3	347	-99.790%
2026-01-09	5.0000	5.0000	4.7500	4.8800	-8.098%	4	344	-99.795%
2026-01-08	5.3100	5.3100	5.3100	5.3100	+6.200%	1	343	-99.812%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-3.846%	1	344	-99.800%
2025-12-29	5.2000	5.2000	5.2000	5.2000	-1.887%	1	344	-99.808%
2025-12-23	5.2900	5.3000	5.2900	5.3000	-16.272%	5	343	-99.811%
2025-12-18	6.3300	6.3300	6.3300	6.3300	-0.158%	3	338	-99.842%
2025-12-16	6.3700	6.3700	6.3400	6.3400	-6.765%	5	341	-99.842%
2025-12-12	6.7900	6.8000	6.7900	6.8000	+7.595%	22	336	-99.853%
2025-12-09	6.3200	6.3200	6.3200	6.3200	-1.250%	10	336	-99.842%
2025-12-05	6.4000	6.4000	6.4000	6.4000	-0.467%	1	336	-99.844%
2025-12-02	6.4300	6.4300	6.4300	6.4300	-8.143%	40	335	-99.844%
2025-11-28	7.0000	7.0000	7.0000	7.0000	-18.415%	1	316	-99.857%
2025-11-24	8.8600	8.8600	8.5800	8.5800	+1.418%	9	317	-99.883%
2025-11-14	9.5800	9.8300	8.4600	8.4600	-2.535%	141	316	-99.882%
2025-11-13	8.6900	8.9000	8.5500	8.6800	+11.712%	346	246	-99.885%
2025-11-11	7.8700	7.8700	7.7700	7.7700	+4.016%	12	81	-99.871%
2025-10-30	7.0000	7.4700	6.9600	7.4700	-7.550%	24	71	-99.866%
2025-10-21	8.0000	8.0800	7.9900	8.0800	0.000%	6	62	-99.876%
2025-10-20	8.0800	8.0800	8.0800	8.0800	-12.078%	1	65	-99.876%
2025-10-17	9.0800	9.1900	9.0700	9.1900	+2.453%	6	65	-99.891%
2025-10-15	8.4700	9.1100	8.4700	8.9700	-3.027%	54	65	-99.889%
2025-10-14	10.0600	10.0600	9.0900	9.2500	-7.960%	65	41	-99.892%
2025-10-10	8.1700	10.0500	8.1700	10.0500	+22.263%	2	8	-99.900%
2025-10-03	8.1500	8.2800	8.1300	8.2200	0.000%	11	8	-99.878%