Dark

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

EOD

Aug 6, 2026

0.3900-2.500%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4100	0.4100	0.3900	0.3900	-2.500%	2	548	0.000%
2026-08-05	0.3900	0.4000	0.3700	0.4000	-9.091%	62	546	-2.500%
2026-08-04	0.4300	0.4400	0.4300	0.4400	-16.981%	4	486	-11.364%
2026-08-03	0.5400	0.5400	0.5300	0.5300	-26.389%	234	484	-26.415%
2026-07-31	0.7200	0.7200	0.7200	0.7200	-18.182%	200	471	-45.833%
2026-07-30	0.8800	0.8800	0.8800	0.8800	-21.429%	10	574	-55.682%
2026-07-29	0.9700	1.1200	0.9700	1.1200	+16.667%	102	584	-65.179%
2026-07-28	1.0700	1.0700	0.9600	0.9600	-5.882%	101	482	-59.375%
2026-07-27	0.9500	1.0500	0.9500	1.0200	-7.273%	102	381	-61.765%
2026-07-24	1.1000	1.1000	1.1000	1.1000	+29.412%	101	282	-64.545%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-27.350%	10	181	-54.118%
2026-07-17	1.1700	1.1700	1.1700	1.1700	+20.619%	5	171	-66.667%
2026-07-16	0.9700	0.9700	0.9700	0.9700	+15.476%	2	166	-59.794%
2026-07-15	0.7800	0.8400	0.7800	0.8400	+2.439%	11	164	-53.571%
2026-07-14	0.8200	0.8200	0.8200	0.8200	-10.870%	1	165	-52.439%
2026-07-09	0.9400	0.9400	0.9200	0.9200	-30.827%	11	164	-57.609%
2026-07-08	1.3300	1.3300	1.3300	1.3300	+22.018%	1	155	-70.677%
2026-07-06	1.0900	1.0900	1.0900	1.0900	-36.994%	4	154	-64.220%
2026-06-26	1.7300	1.7300	1.7300	1.7300	-13.065%	1	159	-77.457%
2026-06-23	1.9800	2.0900	1.9500	1.9900	+41.135%	15	159	-80.402%
2026-06-15	1.4300	1.4300	1.4100	1.4100	-29.851%	180	211	-72.340%
2026-06-11	2.4300	2.4400	2.0100	2.0100	+32.237%	62	211	-80.597%
2026-06-02	1.5800	1.5800	1.5200	1.5200	-2.564%	2	151	-74.342%
2026-05-28	1.5600	1.5600	1.5600	1.5600	-8.772%	3	152	-75.000%
2026-05-26	1.7100	1.7100	1.7100	1.7100	-26.609%	1	153	-77.193%
2026-05-15	2.4200	2.4400	2.2900	2.3300	+2.193%	86	154	-83.262%
2026-05-12	2.2800	2.2800	2.2800	2.2800	-19.435%	2	154	-82.895%
2026-05-05	2.7800	2.8300	2.7800	2.8300	-5.667%	2	152	-86.219%
2026-05-04	3.0000	3.0000	3.0000	3.0000	+3.093%	10	154	-87.000%
2026-05-01	2.9100	2.9100	2.9100	2.9100	-17.330%	1	144	-86.598%
2026-04-28	3.5200	3.5200	3.5200	3.5200	-8.094%	1	144	-88.920%
2026-04-17	3.8300	3.8300	3.8300	3.8300	-10.094%	1	144	-89.817%
2026-04-16	4.4300	4.4300	4.2600	4.2600	-4.054%	16	144	-90.845%
2026-04-14	4.5100	4.6000	4.4400	4.4400	-20.144%	10	152	-91.216%
2026-04-10	5.5200	5.5600	5.5200	5.5600	-6.555%	2	154	-92.986%
2026-04-09	6.5100	6.5100	5.9500	5.9500	-6.003%	2	155	-93.445%
2026-04-08	6.3300	6.3300	6.3300	6.3300	-26.905%	1	155	-93.839%
2026-04-07	8.6600	8.6600	8.6600	8.6600	+4.463%	1	155	-95.497%
2026-04-06	8.2900	8.2900	8.2900	8.2900	-9.300%	1	154	-95.296%
2026-04-02	9.1400	9.1400	9.1400	9.1400	+3.160%	1	152	-95.733%
2026-04-01	8.8600	8.8600	8.8600	8.8600	-13.561%	1	152	-95.598%
2026-03-31	10.4500	10.4600	10.2500	10.2500	+2.092%	94	152	-96.195%
2026-03-26	10.0400	10.0400	10.0400	10.0400	+1.929%	1	91	-96.116%
2026-03-24	9.7400	9.8500	9.7400	9.8500	-14.571%	14	90	-96.041%
2026-03-20	10.4000	11.5300	10.0000	11.5300	+28.111%	28	85	-96.618%
2026-03-19	9.0000	9.0000	9.0000	9.0000	0.000%	1	106	-95.667%
2026-03-18	8.7500	9.0000	8.7500	9.0000	+6.509%	2	106	-95.667%
2026-03-16	8.7900	8.7900	8.3600	8.4500	-14.990%	9	105	-95.385%
2026-03-13	9.9400	9.9400	9.9400	9.9400	+17.633%	2	100	-96.076%
2026-03-11	8.4500	8.4500	8.4500	8.4500	-23.182%	2	100	-95.385%
2026-03-09	11.0000	11.0000	11.0000	11.0000	+10.220%	7	100	-96.455%
2026-03-03	9.5800	9.9800	9.5800	9.9800	+28.443%	6	93	-96.092%
2026-03-02	7.7700	7.7700	7.7700	7.7700	+6.438%	2	89	-94.981%
2026-02-25	7.3500	7.3500	7.3000	7.3000	-2.145%	2	88	-94.658%
2026-02-18	8.3900	8.3900	7.4600	7.4600	-22.854%	29	88	-94.772%
2026-02-17	9.6700	9.6700	9.6700	9.6700	+14.303%	3	87	-95.967%
2026-02-12	8.4600	8.4600	8.4600	8.4600	+17.175%	5	87	-95.390%
2026-02-10	7.2200	7.2200	7.2200	7.2200	+0.139%	1	87	-94.598%
2026-02-09	7.1700	7.2100	7.0500	7.2100	-24.896%	14	86	-94.591%
2026-02-05	9.8100	9.8100	9.6000	9.6000	+15.663%	6	81	-95.938%
2026-02-04	8.2100	8.8400	8.2100	8.3000	+3.234%	6	75	-95.301%
2026-02-03	8.0400	8.0400	8.0400	8.0400	+20.000%	1	73	-95.149%
2026-01-23	6.7000	6.7000	6.7000	6.7000	-16.563%	1	72	-94.179%
2026-01-20	8.0300	8.0300	8.0300	8.0300	+2.949%	1	73	-95.143%
2026-01-14	7.3600	7.8000	7.3600	7.8000	+13.208%	2	74	-95.000%
2026-01-13	6.6500	6.8900	6.6400	6.8900	-1.571%	12	72	-94.340%
2026-01-06	7.2300	7.2300	7.0000	7.0000	-2.098%	2	74	-94.429%
2026-01-02	7.1500	7.1500	7.1500	7.1500	-19.573%	1	74	-94.545%
2025-12-16	8.8900	8.8900	8.8900	8.8900	+8.813%	10	73	-95.613%
2025-12-11	8.1700	8.1700	8.1700	8.1700	-7.159%	35	75	-95.226%
2025-12-03	8.8000	8.8000	8.8000	8.8000	-24.138%	1	43	-95.568%
2025-11-17	11.6000	11.6000	11.6000	11.6000	+1.754%	1	42	-96.638%
2025-11-13	11.4000	11.4000	11.4000	11.4000	+11.765%	15	41	-96.579%
2025-11-12	10.2000	10.2000	10.2000	10.2000	-0.682%	1	30	-96.176%
2025-11-11	10.2700	10.2700	10.2700	10.2700	-12.372%	1	29	-96.203%
2025-11-07	11.7200	11.7200	11.7200	11.7200	+14.008%	1	30	-96.672%
2025-11-05	10.2900	10.2900	10.2800	10.2800	-4.461%	13	29	-96.206%
2025-11-04	10.7800	10.7800	10.7600	10.7600	+6.640%	24	26	-96.375%
2025-10-31	10.0900	10.0900	10.0900	10.0900	+8.030%	4	26	-96.135%
2025-10-29	9.2600	9.3600	9.2100	9.3400	-15.091%	12	22	-95.824%
2025-10-22	11.0000	11.0000	11.0000	11.0000	-10.931%	1	16	-96.455%
2025-10-14	12.1200	12.3500	12.1100	12.3500	+2.320%	26	16	-96.842%
2025-10-13	11.8500	12.2100	11.8400	12.0700	+9.132%	18	6	-96.769%
2025-10-09	11.0600	11.0600	11.0600	11.0600	+3.850%	3	6	-96.474%
2025-10-06	10.6500	10.6500	10.6500	10.6500	-3.005%	3	4	-96.338%
2025-10-03	10.8800	11.0700	10.8400	10.9800	0.000%	6	2	-96.448%