Dark

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

EOD

Aug 6, 2026

0.3600-7.692%(-0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3500	0.3600	0.3500	0.3600	-7.692%	9	907	0.000%
2026-08-05	0.3300	0.3900	0.3300	0.3900	0.000%	32	914	-7.692%
2026-08-04	0.3800	0.3900	0.3600	0.3900	-15.217%	35	915	-7.692%
2026-08-03	0.4800	0.4800	0.4600	0.4600	-33.333%	179	925	-21.739%
2026-07-31	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,060	-47.826%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-21.053%	16	1,060	-52.000%
2026-07-28	0.9300	0.9500	0.9300	0.9500	+10.465%	2	1,060	-62.105%
2026-07-27	0.8700	0.8700	0.8600	0.8600	-14.000%	2	1,061	-58.140%
2026-07-24	1.0000	1.0000	1.0000	1.0000	+7.527%	1	1,062	-64.000%
2026-07-20	0.9500	0.9500	0.9300	0.9300	-5.102%	11	1,061	-61.290%
2026-07-17	0.9800	0.9800	0.9800	0.9800	+30.667%	10	1,061	-63.265%
2026-07-15	0.7000	0.7500	0.7000	0.7500	+2.740%	12	1,061	-52.000%
2026-07-14	0.7300	0.7300	0.7300	0.7300	-6.410%	2	1,065	-50.685%
2026-07-13	0.7800	0.7800	0.7800	0.7800	-6.024%	10	1,067	-53.846%
2026-07-10	0.8300	0.8300	0.8300	0.8300	-2.353%	3	1,058	-56.627%
2026-07-09	0.8600	0.8600	0.8500	0.8500	-13.265%	2	1,060	-57.647%
2026-07-08	1.1900	1.1900	0.9800	0.9800	-3.922%	21	1,061	-63.265%
2026-07-06	1.0200	1.0200	1.0200	1.0200	-3.774%	30	1,062	-64.706%
2026-07-01	1.0500	1.0900	1.0500	1.0600	-1.852%	11	1,036	-66.038%
2026-06-30	1.1100	1.1300	1.0800	1.0800	-24.476%	61	1,042	-66.667%
2026-06-29	1.4300	1.4300	1.4300	1.4300	-15.385%	20	982	-74.825%
2026-06-26	1.6900	1.6900	1.6900	1.6900	+18.182%	2	962	-78.698%
2026-06-25	1.4100	1.7000	1.4100	1.4300	-11.180%	23	964	-74.825%
2026-06-24	1.6700	1.6700	1.5700	1.6100	+18.382%	22	962	-77.640%
2026-06-18	1.5200	1.5200	1.3600	1.3600	-4.225%	24	961	-73.529%
2026-06-17	1.4200	1.4500	1.3700	1.4200	+2.158%	7	961	-74.648%
2026-06-16	1.3500	1.3900	1.3500	1.3900	+8.594%	7	961	-74.101%
2026-06-15	1.2700	1.3100	1.2700	1.2800	-29.670%	180	806	-71.875%
2026-06-11	2.2700	2.2700	1.6900	1.8200	-21.888%	9	806	-80.220%
2026-06-10	2.3300	2.3300	2.3300	2.3300	+20.725%	5	812	-84.549%
2026-06-09	1.8600	2.1400	1.8600	1.9300	-7.212%	9	807	-81.347%
2026-06-05	1.4900	2.0800	1.4900	2.0800	+47.518%	88	806	-82.692%
2026-06-03	1.4100	1.4100	1.4100	1.4100	+2.920%	1	806	-74.468%
2026-06-02	1.3700	1.3700	1.3700	1.3700	+6.202%	2	806	-73.723%
2026-06-01	1.2900	1.2900	1.2900	1.2900	-3.731%	193	806	-72.093%
2026-05-29	1.4300	1.4300	1.3400	1.3400	-7.586%	19	892	-73.134%
2026-05-28	1.5200	1.5200	1.4200	1.4500	-8.228%	19	911	-75.172%
2026-05-26	1.5100	1.5800	1.5100	1.5800	-9.714%	2	920	-77.215%
2026-05-22	1.6900	1.7500	1.6200	1.7500	-4.891%	19	921	-79.429%
2026-05-21	1.8400	1.8400	1.8400	1.8400	-4.167%	2	927	-80.435%
2026-05-20	1.9200	1.9200	1.9200	1.9200	-1.538%	30	927	-81.250%
2026-05-19	1.9500	1.9500	1.9500	1.9500	-6.250%	7	941	-81.538%
2026-05-18	2.1300	2.1800	2.0800	2.0800	0.000%	9	941	-82.692%
2026-05-13	2.0800	2.0800	2.0800	2.0800	-3.256%	2	941	-82.692%
2026-05-12	2.1500	2.1500	2.1500	2.1500	+2.871%	1	939	-83.256%
2026-05-11	2.0900	2.0900	2.0900	2.0900	-21.429%	1	939	-82.775%
2026-05-04	2.6400	2.6600	2.6400	2.6600	-2.206%	11	939	-86.466%
2026-04-30	2.7200	2.7200	2.7200	2.7200	-11.974%	1	929	-86.765%
2026-04-29	3.0900	3.0900	3.0900	3.0900	-6.364%	1	930	-88.350%
2026-04-28	3.3000	3.3000	3.3000	3.3000	+4.430%	2	930	-89.091%
2026-04-24	3.2600	3.2600	3.1600	3.1600	-7.059%	2	932	-88.608%
2026-04-22	3.6500	3.6500	3.4000	3.4000	-10.053%	73	931	-89.412%
2026-04-21	3.6000	3.7800	3.6000	3.7800	+5.587%	17	905	-90.476%
2026-04-20	3.7200	3.7200	3.5800	3.5800	-0.556%	2	888	-89.944%
2026-04-17	3.5000	3.6000	3.3900	3.6000	-8.163%	11	888	-90.000%
2026-04-16	3.9200	3.9200	3.9200	3.9200	-1.508%	1	888	-90.816%
2026-04-15	3.9400	3.9800	3.9400	3.9800	-0.251%	4	889	-90.955%
2026-04-14	4.1200	4.1200	3.9900	3.9900	-21.918%	2	891	-90.977%
2026-04-10	5.0800	5.1100	5.0800	5.1100	-2.294%	3	908	-92.955%
2026-04-09	5.7600	5.7600	5.2300	5.2300	-10.292%	9	908	-93.117%
2026-04-08	5.2700	5.8500	5.2700	5.8300	-30.012%	275	914	-93.825%
2026-04-07	8.3300	8.3300	8.3300	8.3300	+14.423%	2	807	-95.678%
2026-04-06	7.1900	7.2800	7.1900	7.2800	-10.675%	15	805	-95.055%
2026-04-02	9.0700	9.0700	8.0000	8.1500	+9.249%	6	795	-95.583%
2026-04-01	8.1400	8.1800	7.4600	7.4600	-14.937%	13	795	-95.174%
2026-03-31	10.0900	10.0900	8.7700	8.7700	-28.232%	16	784	-95.895%
2026-03-30	10.8200	12.2200	10.8200	12.2200	+5.618%	15	785	-97.054%
2026-03-27	11.1300	11.5800	10.7900	11.5700	+15.932%	84	779	-96.889%
2026-03-26	8.9700	10.0000	8.9700	9.9800	+18.810%	55	778	-96.393%
2026-03-25	8.1400	8.4000	8.1400	8.4000	-0.238%	3	788	-95.714%
2026-03-23	7.9000	8.6700	7.9000	8.4200	-15.800%	13	790	-95.724%
2026-03-20	9.1000	10.0000	9.0000	10.0000	+21.212%	21	782	-96.400%
2026-03-18	7.9400	8.3000	7.7500	8.2500	+14.583%	32	870	-95.636%
2026-03-17	7.2000	7.2000	7.2000	7.2000	-6.494%	10	841	-95.000%
2026-03-16	7.6300	7.7000	7.5900	7.7000	-12.994%	6	841	-95.325%
2026-03-13	8.4100	8.8500	8.4100	8.8500	+4.118%	213	841	-95.932%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+14.401%	2	654	-95.765%
2026-03-11	7.4300	7.4300	7.4300	7.4300	-0.801%	6	653	-95.155%
2026-03-10	7.0500	7.4900	7.0400	7.4900	-14.983%	40	653	-95.194%
2026-03-09	9.7700	9.7700	8.8100	8.8100	+6.788%	24	635	-95.914%
2026-03-06	8.6400	8.6400	8.2500	8.2500	+24.434%	2	624	-95.636%
2026-03-04	7.4800	7.5800	6.6000	6.6300	-15.326%	54	623	-94.570%
2026-03-03	8.5000	9.3600	7.5400	7.8300	+4.960%	136	649	-95.402%
2026-03-02	7.3300	7.5800	7.3300	7.4600	+4.775%	11	653	-95.174%
2026-02-27	7.4200	7.4200	7.1200	7.1200	+4.399%	4	646	-94.944%
2026-02-26	6.5800	7.2100	6.5800	6.8200	+6.231%	90	642	-94.721%
2026-02-25	6.7200	6.7200	6.4000	6.4200	-9.577%	98	621	-94.393%
2026-02-24	7.3100	7.3100	7.1000	7.1000	-7.068%	72	621	-94.930%
2026-02-23	7.1100	7.6800	7.1100	7.6400	+3.104%	61	569	-95.288%
2026-02-19	7.4100	7.4100	7.2600	7.4100	-5.845%	5	542	-95.142%
2026-02-13	7.8700	7.8700	7.8700	7.8700	+1.287%	2	537	-95.426%
2026-02-12	6.8700	7.8000	6.8700	7.7700	+18.085%	67	537	-95.367%
2026-02-11	6.6500	6.8300	6.3900	6.5800	+3.785%	174	503	-94.529%
2026-02-09	6.8600	6.8700	6.3300	6.3400	-9.169%	206	525	-94.322%
2026-02-06	7.1800	7.2100	6.8500	6.9800	-16.307%	288	530	-94.842%
2026-02-05	8.8000	8.8000	8.0700	8.3400	+9.162%	6	735	-95.683%
2026-02-04	7.6400	7.6400	7.6400	7.6400	+25.452%	2	733	-95.288%
2026-02-02	6.6000	6.6000	6.0000	6.0900	-8.696%	447	733	-94.089%
2026-01-29	6.6700	6.6700	6.6700	6.6700	+17.845%	1	295	-94.603%
2026-01-28	5.6500	5.6600	5.6500	5.6600	+0.355%	40	294	-93.640%
2026-01-27	5.6400	5.6400	5.6400	5.6400	-0.529%	14	268	-93.617%
2026-01-26	5.6700	5.6700	5.6700	5.6700	-3.242%	14	268	-93.651%
2026-01-23	5.8600	5.8600	5.8600	5.8600	-11.614%	1	263	-93.857%
2026-01-16	6.1900	6.6300	6.1900	6.6300	-4.878%	2	262	-94.570%
2026-01-14	6.8200	7.0000	6.6800	6.9700	+14.450%	79	262	-94.835%
2026-01-13	6.2500	6.2500	6.0900	6.0900	-9.911%	2	215	-94.089%
2026-01-08	6.7600	6.7600	6.7600	6.7600	+3.206%	1	215	-94.675%
2026-01-05	6.4900	6.5500	6.4900	6.5500	-2.819%	23	209	-94.504%
2025-12-31	6.7100	6.7400	6.7100	6.7400	+2.432%	15	209	-94.659%
2025-12-26	6.4400	6.5800	6.4400	6.5800	-9.739%	8	209	-94.529%
2025-12-19	7.2900	7.2900	7.2900	7.2900	-7.838%	1	208	-95.062%
2025-12-18	7.8200	7.9100	7.8200	7.9100	-8.976%	4	207	-95.449%
2025-12-17	8.7300	8.7800	8.6900	8.6900	+10.560%	4	207	-95.857%
2025-12-16	8.1100	8.1100	7.8600	7.8600	-4.029%	20	204	-95.420%
2025-12-15	8.0900	8.1900	8.0900	8.1900	-2.962%	11	205	-95.604%
2025-12-12	7.7800	8.4400	7.7800	8.4400	+9.753%	38	208	-95.735%
2025-12-11	7.3500	7.6900	7.3500	7.6900	+7.252%	38	220	-95.319%
2025-12-10	7.5600	7.8200	7.1700	7.1700	-7.364%	42	187	-94.979%
2025-12-09	8.0400	8.0400	7.7400	7.7400	+5.738%	6	149	-95.349%
2025-12-05	7.7000	7.7000	7.3200	7.3200	-11.165%	2	144	-95.082%
2025-12-04	8.2400	8.2400	8.2400	8.2400	-5.505%	2	146	-95.631%
2025-12-01	8.7200	8.7200	8.7200	8.7200	-3.646%	1	147	-95.872%
2025-11-26	9.0500	9.0500	9.0500	9.0500	-9.500%	5	151	-96.022%
2025-11-25	11.0000	11.0000	10.0000	10.0000	-20.698%	7	151	-96.400%
2025-11-20	9.5900	12.6100	9.5900	12.6100	+6.414%	4	151	-97.145%
2025-11-19	11.4000	11.8500	11.4000	11.8500	+5.804%	2	150	-96.962%
2025-11-17	11.2000	11.2000	11.2000	11.2000	+8.738%	5	150	-96.786%
2025-11-14	11.0300	11.0300	10.3000	10.3000	-2.277%	5	150	-96.505%
2025-11-13	10.3500	10.5400	10.3000	10.5400	+10.947%	9	150	-96.584%
2025-11-12	9.5100	9.5100	9.5000	9.5000	-10.630%	100	145	-96.211%
2025-11-06	10.0000	10.6300	10.0000	10.6300	+7.591%	16	63	-96.613%
2025-11-04	9.8800	9.8800	9.8800	9.8800	+21.227%	1	56	-96.356%
2025-10-30	8.1500	8.1500	8.1500	8.1500	-3.550%	1	56	-95.583%
2025-10-28	8.4500	8.4500	8.4500	8.4500	+1.562%	2	55	-95.740%
2025-10-27	8.4100	8.4100	8.2400	8.3200	-25.448%	5	51	-95.673%
2025-10-17	11.6200	11.6200	11.0000	11.1600	-3.710%	19	51	-96.774%
2025-10-16	11.5900	11.5900	11.5900	11.5900	+4.792%	1	40	-96.894%
2025-10-15	11.1700	11.1900	10.9600	11.0600	-0.807%	10	39	-96.745%
2025-10-14	11.0300	11.1700	11.0300	11.1500	+2.106%	6	39	-96.771%
2025-10-13	11.5800	11.5800	10.7400	10.9200	-14.688%	42	38	-96.703%
2025-10-10	12.0300	12.8000	11.6200	12.8000	+24.756%	14	20	-97.188%
2025-10-07	10.2600	10.2600	10.2600	10.2600	+5.339%	1	7	-96.491%
2025-10-06	9.7400	9.7400	9.7400	9.7400	-4.510%	5	6	-96.304%
2025-10-03	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	-96.471%