Dark

QQQ20260930P450
QQQ Sep 30 2026 450.00 Put (QQQ260930P00450000)
option OPRA

EOD

Sep 23, 2026

0.0100-50.000%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0100	0.0100	0.0100	-50.000%	30	930	0.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	+100.000%	1	925	-50.000%
2026-09-17	0.0200	0.0300	0.0100	0.0100	-75.000%	1,123	926	0.000%
2026-09-16	0.0100	0.0500	0.0100	0.0400	+33.333%	310	893	-75.000%
2026-09-14	0.0400	0.0400	0.0200	0.0300	-25.000%	43	938	-66.667%
2026-09-11	0.0200	0.0500	0.0100	0.0400	-20.000%	640	930	-75.000%
2026-09-10	0.0400	0.0700	0.0400	0.0500	0.000%	960	954	-80.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-28.571%	21	994	-80.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	-36.364%	95	979	-85.714%
2026-09-02	0.1100	0.1100	0.1100	0.1100	-8.333%	2	979	-90.909%
2026-09-01	0.1200	0.1300	0.1200	0.1200	-7.692%	71	978	-91.667%
2026-08-31	0.1200	0.1300	0.1200	0.1300	-18.750%	58	946	-92.308%
2026-08-26	0.1600	0.1600	0.1600	0.1600	-5.882%	9	895	-93.750%
2026-08-25	0.1700	0.1700	0.1700	0.1700	-19.048%	1	901	-94.118%
2026-08-24	0.2000	0.2100	0.2000	0.2100	-16.000%	3	902	-95.238%
2026-08-21	0.2400	0.2500	0.2400	0.2500	-13.793%	3	899	-96.000%
2026-08-20	0.2600	0.2900	0.2600	0.2900	+16.000%	2	900	-96.552%
2026-08-19	0.2200	0.2600	0.2200	0.2500	+4.167%	4	899	-96.000%
2026-08-18	0.2400	0.2400	0.2400	0.2400	+14.286%	1	902	-95.833%
2026-08-13	0.2100	0.2100	0.2100	0.2100	-27.586%	3	901	-95.238%
2026-08-07	0.3000	0.3200	0.2900	0.2900	-19.444%	6	904	-96.552%
2026-08-06	0.3500	0.3600	0.3500	0.3600	-7.692%	9	907	-97.222%
2026-08-05	0.3300	0.3900	0.3300	0.3900	0.000%	32	914	-97.436%
2026-08-04	0.3800	0.3900	0.3600	0.3900	-15.217%	35	915	-97.436%
2026-08-03	0.4800	0.4800	0.4600	0.4600	-33.333%	179	925	-97.826%
2026-07-31	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,060	-98.551%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-21.053%	16	1,060	-98.667%
2026-07-28	0.9300	0.9500	0.9300	0.9500	+10.465%	2	1,060	-98.947%
2026-07-27	0.8700	0.8700	0.8600	0.8600	-14.000%	2	1,061	-98.837%
2026-07-24	1.0000	1.0000	1.0000	1.0000	+7.527%	1	1,062	-99.000%
2026-07-20	0.9500	0.9500	0.9300	0.9300	-5.102%	11	1,061	-98.925%
2026-07-17	0.9800	0.9800	0.9800	0.9800	+30.667%	10	1,061	-98.980%
2026-07-15	0.7000	0.7500	0.7000	0.7500	+2.740%	12	1,061	-98.667%
2026-07-14	0.7300	0.7300	0.7300	0.7300	-6.410%	2	1,065	-98.630%
2026-07-13	0.7800	0.7800	0.7800	0.7800	-6.024%	10	1,067	-98.718%
2026-07-10	0.8300	0.8300	0.8300	0.8300	-2.353%	3	1,058	-98.795%
2026-07-09	0.8600	0.8600	0.8500	0.8500	-13.265%	2	1,060	-98.824%
2026-07-08	1.1900	1.1900	0.9800	0.9800	-3.922%	21	1,061	-98.980%
2026-07-06	1.0200	1.0200	1.0200	1.0200	-3.774%	30	1,062	-99.020%
2026-07-01	1.0500	1.0900	1.0500	1.0600	-1.852%	11	1,036	-99.057%
2026-06-30	1.1100	1.1300	1.0800	1.0800	-24.476%	61	1,042	-99.074%
2026-06-29	1.4300	1.4300	1.4300	1.4300	-15.385%	20	982	-99.301%
2026-06-26	1.6900	1.6900	1.6900	1.6900	+18.182%	2	962	-99.408%
2026-06-25	1.4100	1.7000	1.4100	1.4300	-11.180%	23	964	-99.301%
2026-06-24	1.6700	1.6700	1.5700	1.6100	+18.382%	22	962	-99.379%
2026-06-18	1.5200	1.5200	1.3600	1.3600	-4.225%	24	961	-99.265%
2026-06-17	1.4200	1.4500	1.3700	1.4200	+2.158%	7	961	-99.296%
2026-06-16	1.3500	1.3900	1.3500	1.3900	+8.594%	7	961	-99.281%
2026-06-15	1.2700	1.3100	1.2700	1.2800	-29.670%	180	806	-99.219%
2026-06-11	2.2700	2.2700	1.6900	1.8200	-21.888%	9	806	-99.451%
2026-06-10	2.3300	2.3300	2.3300	2.3300	+20.725%	5	812	-99.571%
2026-06-09	1.8600	2.1400	1.8600	1.9300	-7.212%	9	807	-99.482%
2026-06-05	1.4900	2.0800	1.4900	2.0800	+47.518%	88	806	-99.519%
2026-06-03	1.4100	1.4100	1.4100	1.4100	+2.920%	1	806	-99.291%
2026-06-02	1.3700	1.3700	1.3700	1.3700	+6.202%	2	806	-99.270%
2026-06-01	1.2900	1.2900	1.2900	1.2900	-3.731%	193	806	-99.225%
2026-05-29	1.4300	1.4300	1.3400	1.3400	-7.586%	19	892	-99.254%
2026-05-28	1.5200	1.5200	1.4200	1.4500	-8.228%	19	911	-99.310%
2026-05-26	1.5100	1.5800	1.5100	1.5800	-9.714%	2	920	-99.367%
2026-05-22	1.6900	1.7500	1.6200	1.7500	-4.891%	19	921	-99.429%
2026-05-21	1.8400	1.8400	1.8400	1.8400	-4.167%	2	927	-99.457%
2026-05-20	1.9200	1.9200	1.9200	1.9200	-1.538%	30	927	-99.479%
2026-05-19	1.9500	1.9500	1.9500	1.9500	-6.250%	7	941	-99.487%
2026-05-18	2.1300	2.1800	2.0800	2.0800	0.000%	9	941	-99.519%
2026-05-13	2.0800	2.0800	2.0800	2.0800	-3.256%	2	941	-99.519%
2026-05-12	2.1500	2.1500	2.1500	2.1500	+2.871%	1	939	-99.535%
2026-05-11	2.0900	2.0900	2.0900	2.0900	-21.429%	1	939	-99.522%
2026-05-04	2.6400	2.6600	2.6400	2.6600	-2.206%	11	939	-99.624%
2026-04-30	2.7200	2.7200	2.7200	2.7200	-11.974%	1	929	-99.632%
2026-04-29	3.0900	3.0900	3.0900	3.0900	-6.364%	1	930	-99.676%
2026-04-28	3.3000	3.3000	3.3000	3.3000	+4.430%	2	930	-99.697%
2026-04-24	3.2600	3.2600	3.1600	3.1600	-7.059%	2	932	-99.684%
2026-04-22	3.6500	3.6500	3.4000	3.4000	-10.053%	73	931	-99.706%
2026-04-21	3.6000	3.7800	3.6000	3.7800	+5.587%	17	905	-99.735%
2026-04-20	3.7200	3.7200	3.5800	3.5800	-0.556%	2	888	-99.721%
2026-04-17	3.5000	3.6000	3.3900	3.6000	-8.163%	11	888	-99.722%
2026-04-16	3.9200	3.9200	3.9200	3.9200	-1.508%	1	888	-99.745%
2026-04-15	3.9400	3.9800	3.9400	3.9800	-0.251%	4	889	-99.749%
2026-04-14	4.1200	4.1200	3.9900	3.9900	-21.918%	2	891	-99.749%
2026-04-10	5.0800	5.1100	5.0800	5.1100	-2.294%	3	908	-99.804%
2026-04-09	5.7600	5.7600	5.2300	5.2300	-10.292%	9	908	-99.809%
2026-04-08	5.2700	5.8500	5.2700	5.8300	-30.012%	275	914	-99.828%
2026-04-07	8.3300	8.3300	8.3300	8.3300	+14.423%	2	807	-99.880%
2026-04-06	7.1900	7.2800	7.1900	7.2800	-10.675%	15	805	-99.863%
2026-04-02	9.0700	9.0700	8.0000	8.1500	+9.249%	6	795	-99.877%
2026-04-01	8.1400	8.1800	7.4600	7.4600	-14.937%	13	795	-99.866%
2026-03-31	10.0900	10.0900	8.7700	8.7700	-28.232%	16	784	-99.886%
2026-03-30	10.8200	12.2200	10.8200	12.2200	+5.618%	15	785	-99.918%
2026-03-27	11.1300	11.5800	10.7900	11.5700	+15.932%	84	779	-99.914%
2026-03-26	8.9700	10.0000	8.9700	9.9800	+18.810%	55	778	-99.900%
2026-03-25	8.1400	8.4000	8.1400	8.4000	-0.238%	3	788	-99.881%
2026-03-23	7.9000	8.6700	7.9000	8.4200	-15.800%	13	790	-99.881%
2026-03-20	9.1000	10.0000	9.0000	10.0000	+21.212%	21	782	-99.900%
2026-03-18	7.9400	8.3000	7.7500	8.2500	+14.583%	32	870	-99.879%
2026-03-17	7.2000	7.2000	7.2000	7.2000	-6.494%	10	841	-99.861%
2026-03-16	7.6300	7.7000	7.5900	7.7000	-12.994%	6	841	-99.870%
2026-03-13	8.4100	8.8500	8.4100	8.8500	+4.118%	213	841	-99.887%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+14.401%	2	654	-99.882%
2026-03-11	7.4300	7.4300	7.4300	7.4300	-0.801%	6	653	-99.865%
2026-03-10	7.0500	7.4900	7.0400	7.4900	-14.983%	40	653	-99.866%
2026-03-09	9.7700	9.7700	8.8100	8.8100	+6.788%	24	635	-99.886%
2026-03-06	8.6400	8.6400	8.2500	8.2500	+24.434%	2	624	-99.879%
2026-03-04	7.4800	7.5800	6.6000	6.6300	-15.326%	54	623	-99.849%
2026-03-03	8.5000	9.3600	7.5400	7.8300	+4.960%	136	649	-99.872%
2026-03-02	7.3300	7.5800	7.3300	7.4600	+4.775%	11	653	-99.866%
2026-02-27	7.4200	7.4200	7.1200	7.1200	+4.399%	4	646	-99.860%
2026-02-26	6.5800	7.2100	6.5800	6.8200	+6.231%	90	642	-99.853%
2026-02-25	6.7200	6.7200	6.4000	6.4200	-9.577%	98	621	-99.844%
2026-02-24	7.3100	7.3100	7.1000	7.1000	-7.068%	72	621	-99.859%
2026-02-23	7.1100	7.6800	7.1100	7.6400	+3.104%	61	569	-99.869%
2026-02-19	7.4100	7.4100	7.2600	7.4100	-5.845%	5	542	-99.865%
2026-02-13	7.8700	7.8700	7.8700	7.8700	+1.287%	2	537	-99.873%
2026-02-12	6.8700	7.8000	6.8700	7.7700	+18.085%	67	537	-99.871%
2026-02-11	6.6500	6.8300	6.3900	6.5800	+3.785%	174	503	-99.848%
2026-02-09	6.8600	6.8700	6.3300	6.3400	-9.169%	206	525	-99.842%
2026-02-06	7.1800	7.2100	6.8500	6.9800	-16.307%	288	530	-99.857%
2026-02-05	8.8000	8.8000	8.0700	8.3400	+9.162%	6	735	-99.880%
2026-02-04	7.6400	7.6400	7.6400	7.6400	+25.452%	2	733	-99.869%
2026-02-02	6.6000	6.6000	6.0000	6.0900	-8.696%	447	733	-99.836%
2026-01-29	6.6700	6.6700	6.6700	6.6700	+17.845%	1	295	-99.850%
2026-01-28	5.6500	5.6600	5.6500	5.6600	+0.355%	40	294	-99.823%
2026-01-27	5.6400	5.6400	5.6400	5.6400	-0.529%	14	268	-99.823%
2026-01-26	5.6700	5.6700	5.6700	5.6700	-3.242%	14	268	-99.824%
2026-01-23	5.8600	5.8600	5.8600	5.8600	-11.614%	1	263	-99.829%
2026-01-16	6.1900	6.6300	6.1900	6.6300	-4.878%	2	262	-99.849%
2026-01-14	6.8200	7.0000	6.6800	6.9700	+14.450%	79	262	-99.857%
2026-01-13	6.2500	6.2500	6.0900	6.0900	-9.911%	2	215	-99.836%
2026-01-08	6.7600	6.7600	6.7600	6.7600	+3.206%	1	215	-99.852%
2026-01-05	6.4900	6.5500	6.4900	6.5500	-2.819%	23	209	-99.847%
2025-12-31	6.7100	6.7400	6.7100	6.7400	+2.432%	15	209	-99.852%
2025-12-26	6.4400	6.5800	6.4400	6.5800	-9.739%	8	209	-99.848%
2025-12-19	7.2900	7.2900	7.2900	7.2900	-7.838%	1	208	-99.863%
2025-12-18	7.8200	7.9100	7.8200	7.9100	-8.976%	4	207	-99.874%
2025-12-17	8.7300	8.7800	8.6900	8.6900	+10.560%	4	207	-99.885%
2025-12-16	8.1100	8.1100	7.8600	7.8600	-4.029%	20	204	-99.873%
2025-12-15	8.0900	8.1900	8.0900	8.1900	-2.962%	11	205	-99.878%
2025-12-12	7.7800	8.4400	7.7800	8.4400	+9.753%	38	208	-99.882%
2025-12-11	7.3500	7.6900	7.3500	7.6900	+7.252%	38	220	-99.870%
2025-12-10	7.5600	7.8200	7.1700	7.1700	-7.364%	42	187	-99.861%
2025-12-09	8.0400	8.0400	7.7400	7.7400	+5.738%	6	149	-99.871%
2025-12-05	7.7000	7.7000	7.3200	7.3200	-11.165%	2	144	-99.863%
2025-12-04	8.2400	8.2400	8.2400	8.2400	-5.505%	2	146	-99.879%
2025-12-01	8.7200	8.7200	8.7200	8.7200	-3.646%	1	147	-99.885%
2025-11-26	9.0500	9.0500	9.0500	9.0500	-9.500%	5	151	-99.890%
2025-11-25	11.0000	11.0000	10.0000	10.0000	-20.698%	7	151	-99.900%
2025-11-20	9.5900	12.6100	9.5900	12.6100	+6.414%	4	151	-99.921%
2025-11-19	11.4000	11.8500	11.4000	11.8500	+5.804%	2	150	-99.916%
2025-11-17	11.2000	11.2000	11.2000	11.2000	+8.738%	5	150	-99.911%
2025-11-14	11.0300	11.0300	10.3000	10.3000	-2.277%	5	150	-99.903%
2025-11-13	10.3500	10.5400	10.3000	10.5400	+10.947%	9	150	-99.905%
2025-11-12	9.5100	9.5100	9.5000	9.5000	-10.630%	100	145	-99.895%
2025-11-06	10.0000	10.6300	10.0000	10.6300	+7.591%	16	63	-99.906%
2025-11-04	9.8800	9.8800	9.8800	9.8800	+21.227%	1	56	-99.899%
2025-10-30	8.1500	8.1500	8.1500	8.1500	-3.550%	1	56	-99.877%
2025-10-28	8.4500	8.4500	8.4500	8.4500	+1.562%	2	55	-99.882%
2025-10-27	8.4100	8.4100	8.2400	8.3200	-25.448%	5	51	-99.880%
2025-10-17	11.6200	11.6200	11.0000	11.1600	-3.710%	19	51	-99.910%
2025-10-16	11.5900	11.5900	11.5900	11.5900	+4.792%	1	40	-99.914%
2025-10-15	11.1700	11.1900	10.9600	11.0600	-0.807%	10	39	-99.910%
2025-10-14	11.0300	11.1700	11.0300	11.1500	+2.106%	6	39	-99.910%
2025-10-13	11.5800	11.5800	10.7400	10.9200	-14.688%	42	38	-99.908%
2025-10-10	12.0300	12.8000	11.6200	12.8000	+24.756%	14	20	-99.922%
2025-10-07	10.2600	10.2600	10.2600	10.2600	+5.339%	1	7	-99.903%
2025-10-06	9.7400	9.7400	9.7400	9.7400	-4.510%	5	6	-99.897%
2025-10-03	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	-99.902%