Dark

QQQ20260930P460
QQQ Sep 30 2026 460.00 Put (QQQ260930P00460000)
option OPRA

EOD

Sep 17, 2026

0.0200-33.333%(-0.0100)502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0300	0.0100	0.0200	-33.333%	502	653	0.000%
2026-09-14	0.0500	0.0500	0.0300	0.0300	0.000%	2	662	-33.333%
2026-09-11	0.0200	0.0500	0.0200	0.0300	-40.000%	840	663	-33.333%
2026-09-10	0.0500	0.0700	0.0400	0.0500	0.000%	741	778	-60.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-66.667%	2	636	-60.000%
2026-09-01	0.1500	0.1500	0.1500	0.1500	+15.385%	48	636	-86.667%
2026-08-31	0.1400	0.1400	0.1300	0.1300	-31.579%	11	589	-84.615%
2026-08-25	0.1900	0.1900	0.1900	0.1900	-17.391%	1	579	-89.474%
2026-08-24	0.2600	0.2600	0.2300	0.2300	-8.000%	2	580	-91.304%
2026-08-21	0.2500	0.2500	0.2500	0.2500	-13.793%	1	579	-92.000%
2026-08-20	0.2700	0.2900	0.2700	0.2900	+16.000%	11	579	-93.103%
2026-08-19	0.2500	0.2500	0.2500	0.2500	-10.714%	8	579	-92.000%
2026-08-18	0.2700	0.2800	0.2600	0.2800	+21.739%	7	577	-92.857%
2026-08-17	0.2300	0.2300	0.2300	0.2300	+4.545%	2	578	-91.304%
2026-08-14	0.2200	0.2200	0.2200	0.2200	-12.000%	8	576	-90.909%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-21.875%	29	576	-92.000%
2026-08-10	0.3200	0.3200	0.3200	0.3200	0.000%	2	547	-93.750%
2026-08-07	0.3600	0.3600	0.3200	0.3200	-17.949%	8	547	-93.750%
2026-08-06	0.4100	0.4100	0.3900	0.3900	-2.500%	2	548	-94.872%
2026-08-05	0.3900	0.4000	0.3700	0.4000	-9.091%	62	546	-95.000%
2026-08-04	0.4300	0.4400	0.4300	0.4400	-16.981%	4	486	-95.455%
2026-08-03	0.5400	0.5400	0.5300	0.5300	-26.389%	234	484	-96.226%
2026-07-31	0.7200	0.7200	0.7200	0.7200	-18.182%	200	471	-97.222%
2026-07-30	0.8800	0.8800	0.8800	0.8800	-21.429%	10	574	-97.727%
2026-07-29	0.9700	1.1200	0.9700	1.1200	+16.667%	102	584	-98.214%
2026-07-28	1.0700	1.0700	0.9600	0.9600	-5.882%	101	482	-97.917%
2026-07-27	0.9500	1.0500	0.9500	1.0200	-7.273%	102	381	-98.039%
2026-07-24	1.1000	1.1000	1.1000	1.1000	+29.412%	101	282	-98.182%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-27.350%	10	181	-97.647%
2026-07-17	1.1700	1.1700	1.1700	1.1700	+20.619%	5	171	-98.291%
2026-07-16	0.9700	0.9700	0.9700	0.9700	+15.476%	2	166	-97.938%
2026-07-15	0.7800	0.8400	0.7800	0.8400	+2.439%	11	164	-97.619%
2026-07-14	0.8200	0.8200	0.8200	0.8200	-10.870%	1	165	-97.561%
2026-07-09	0.9400	0.9400	0.9200	0.9200	-30.827%	11	164	-97.826%
2026-07-08	1.3300	1.3300	1.3300	1.3300	+22.018%	1	155	-98.496%
2026-07-06	1.0900	1.0900	1.0900	1.0900	-36.994%	4	154	-98.165%
2026-06-26	1.7300	1.7300	1.7300	1.7300	-13.065%	1	159	-98.844%
2026-06-23	1.9800	2.0900	1.9500	1.9900	+41.135%	15	159	-98.995%
2026-06-15	1.4300	1.4300	1.4100	1.4100	-29.851%	180	211	-98.582%
2026-06-11	2.4300	2.4400	2.0100	2.0100	+32.237%	62	211	-99.005%
2026-06-02	1.5800	1.5800	1.5200	1.5200	-2.564%	2	151	-98.684%
2026-05-28	1.5600	1.5600	1.5600	1.5600	-8.772%	3	152	-98.718%
2026-05-26	1.7100	1.7100	1.7100	1.7100	-26.609%	1	153	-98.830%
2026-05-15	2.4200	2.4400	2.2900	2.3300	+2.193%	86	154	-99.142%
2026-05-12	2.2800	2.2800	2.2800	2.2800	-19.435%	2	154	-99.123%
2026-05-05	2.7800	2.8300	2.7800	2.8300	-5.667%	2	152	-99.293%
2026-05-04	3.0000	3.0000	3.0000	3.0000	+3.093%	10	154	-99.333%
2026-05-01	2.9100	2.9100	2.9100	2.9100	-17.330%	1	144	-99.313%
2026-04-28	3.5200	3.5200	3.5200	3.5200	-8.094%	1	144	-99.432%
2026-04-17	3.8300	3.8300	3.8300	3.8300	-10.094%	1	144	-99.478%
2026-04-16	4.4300	4.4300	4.2600	4.2600	-4.054%	16	144	-99.531%
2026-04-14	4.5100	4.6000	4.4400	4.4400	-20.144%	10	152	-99.550%
2026-04-10	5.5200	5.5600	5.5200	5.5600	-6.555%	2	154	-99.640%
2026-04-09	6.5100	6.5100	5.9500	5.9500	-6.003%	2	155	-99.664%
2026-04-08	6.3300	6.3300	6.3300	6.3300	-26.905%	1	155	-99.684%
2026-04-07	8.6600	8.6600	8.6600	8.6600	+4.463%	1	155	-99.769%
2026-04-06	8.2900	8.2900	8.2900	8.2900	-9.300%	1	154	-99.759%
2026-04-02	9.1400	9.1400	9.1400	9.1400	+3.160%	1	152	-99.781%
2026-04-01	8.8600	8.8600	8.8600	8.8600	-13.561%	1	152	-99.774%
2026-03-31	10.4500	10.4600	10.2500	10.2500	+2.092%	94	152	-99.805%
2026-03-26	10.0400	10.0400	10.0400	10.0400	+1.929%	1	91	-99.801%
2026-03-24	9.7400	9.8500	9.7400	9.8500	-14.571%	14	90	-99.797%
2026-03-20	10.4000	11.5300	10.0000	11.5300	+28.111%	28	85	-99.827%
2026-03-19	9.0000	9.0000	9.0000	9.0000	0.000%	1	106	-99.778%
2026-03-18	8.7500	9.0000	8.7500	9.0000	+6.509%	2	106	-99.778%
2026-03-16	8.7900	8.7900	8.3600	8.4500	-14.990%	9	105	-99.763%
2026-03-13	9.9400	9.9400	9.9400	9.9400	+17.633%	2	100	-99.799%
2026-03-11	8.4500	8.4500	8.4500	8.4500	-23.182%	2	100	-99.763%
2026-03-09	11.0000	11.0000	11.0000	11.0000	+10.220%	7	100	-99.818%
2026-03-03	9.5800	9.9800	9.5800	9.9800	+28.443%	6	93	-99.800%
2026-03-02	7.7700	7.7700	7.7700	7.7700	+6.438%	2	89	-99.743%
2026-02-25	7.3500	7.3500	7.3000	7.3000	-2.145%	2	88	-99.726%
2026-02-18	8.3900	8.3900	7.4600	7.4600	-22.854%	29	88	-99.732%
2026-02-17	9.6700	9.6700	9.6700	9.6700	+14.303%	3	87	-99.793%
2026-02-12	8.4600	8.4600	8.4600	8.4600	+17.175%	5	87	-99.764%
2026-02-10	7.2200	7.2200	7.2200	7.2200	+0.139%	1	87	-99.723%
2026-02-09	7.1700	7.2100	7.0500	7.2100	-24.896%	14	86	-99.723%
2026-02-05	9.8100	9.8100	9.6000	9.6000	+15.663%	6	81	-99.792%
2026-02-04	8.2100	8.8400	8.2100	8.3000	+3.234%	6	75	-99.759%
2026-02-03	8.0400	8.0400	8.0400	8.0400	+20.000%	1	73	-99.751%
2026-01-23	6.7000	6.7000	6.7000	6.7000	-16.563%	1	72	-99.701%
2026-01-20	8.0300	8.0300	8.0300	8.0300	+2.949%	1	73	-99.751%
2026-01-14	7.3600	7.8000	7.3600	7.8000	+13.208%	2	74	-99.744%
2026-01-13	6.6500	6.8900	6.6400	6.8900	-1.571%	12	72	-99.710%
2026-01-06	7.2300	7.2300	7.0000	7.0000	-2.098%	2	74	-99.714%
2026-01-02	7.1500	7.1500	7.1500	7.1500	-19.573%	1	74	-99.720%
2025-12-16	8.8900	8.8900	8.8900	8.8900	+8.813%	10	73	-99.775%
2025-12-11	8.1700	8.1700	8.1700	8.1700	-7.159%	35	75	-99.755%
2025-12-03	8.8000	8.8000	8.8000	8.8000	-24.138%	1	43	-99.773%
2025-11-17	11.6000	11.6000	11.6000	11.6000	+1.754%	1	42	-99.828%
2025-11-13	11.4000	11.4000	11.4000	11.4000	+11.765%	15	41	-99.825%
2025-11-12	10.2000	10.2000	10.2000	10.2000	-0.682%	1	30	-99.804%
2025-11-11	10.2700	10.2700	10.2700	10.2700	-12.372%	1	29	-99.805%
2025-11-07	11.7200	11.7200	11.7200	11.7200	+14.008%	1	30	-99.829%
2025-11-05	10.2900	10.2900	10.2800	10.2800	-4.461%	13	29	-99.805%
2025-11-04	10.7800	10.7800	10.7600	10.7600	+6.640%	24	26	-99.814%
2025-10-31	10.0900	10.0900	10.0900	10.0900	+8.030%	4	26	-99.802%
2025-10-29	9.2600	9.3600	9.2100	9.3400	-15.091%	12	22	-99.786%
2025-10-22	11.0000	11.0000	11.0000	11.0000	-10.931%	1	16	-99.818%
2025-10-14	12.1200	12.3500	12.1100	12.3500	+2.320%	26	16	-99.838%
2025-10-13	11.8500	12.2100	11.8400	12.0700	+9.132%	18	6	-99.834%
2025-10-09	11.0600	11.0600	11.0600	11.0600	+3.850%	3	6	-99.819%
2025-10-06	10.6500	10.6500	10.6500	10.6500	-3.005%	3	4	-99.812%
2025-10-03	10.8800	11.0700	10.8400	10.9800	0.000%	6	2	-99.818%