Dark

QQQ20260930P470
QQQ Sep 30 2026 470.00 Put (QQQ260930P00470000)
option OPRA

EOD

Aug 6, 2026

0.4800+9.091%(+0.0400)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4800	0.4800	0.4500	0.4800	+9.091%	123	575	0.000%
2026-08-05	0.4200	0.4400	0.4200	0.4400	-6.383%	21	471	+9.091%
2026-08-04	0.5000	0.5000	0.4500	0.4700	-20.339%	218	451	+2.128%
2026-08-03	0.6800	0.6800	0.5900	0.5900	-50.000%	132	251	-18.644%
2026-07-27	1.1800	1.1800	1.1800	1.1800	+3.509%	1	153	-59.322%
2026-07-24	1.1400	1.1400	1.1400	1.1400	-12.308%	1	152	-57.895%
2026-07-17	1.3300	1.3300	1.3000	1.3000	+36.842%	2	151	-63.077%
2026-07-15	0.9300	0.9500	0.9300	0.9500	+2.151%	5	152	-49.474%
2026-07-14	0.9300	0.9300	0.9300	0.9300	-8.824%	1	156	-48.387%
2026-07-13	1.0200	1.0200	1.0200	1.0200	-19.685%	1	155	-52.941%
2026-06-30	1.3900	1.3900	1.2700	1.2700	-35.859%	14	155	-62.205%
2026-06-26	1.9800	1.9800	1.9800	1.9800	+4.211%	12	156	-75.758%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-14.027%	9	144	-74.737%
2026-06-23	2.2100	2.2100	2.2100	2.2100	-17.537%	1	141	-78.281%
2026-06-11	2.7500	2.7500	2.5000	2.6800	-2.545%	10	145	-82.090%
2026-06-10	2.7500	2.7500	2.7500	2.7500	+4.962%	2	143	-82.545%
2026-06-09	3.0900	3.0900	2.6200	2.6200	+59.756%	11	143	-81.679%
2026-06-04	1.6400	1.6400	1.6400	1.6400	-6.286%	1	133	-70.732%
2026-06-03	1.7500	1.7500	1.7500	1.7500	+2.941%	1	133	-72.571%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-1.734%	2	133	-71.765%
2026-05-29	1.7300	1.7300	1.7300	1.7300	-25.108%	7	135	-72.254%
2026-05-20	2.3100	2.3100	2.3100	2.3100	-13.483%	2	135	-79.221%
2026-05-15	2.6700	2.6700	2.6700	2.6700	+6.800%	3	135	-82.022%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-3.475%	6	135	-80.800%
2026-05-08	2.6700	2.7300	2.5900	2.5900	-5.818%	11	135	-81.467%
2026-05-07	2.7500	2.7500	2.7500	2.7500	-2.827%	4	132	-82.545%
2026-05-06	3.0000	3.0000	2.8300	2.8300	-7.213%	5	133	-83.039%
2026-05-05	3.0500	3.0500	3.0500	3.0500	-11.079%	7	132	-84.262%
2026-05-04	3.3100	3.4300	3.3100	3.4300	-11.140%	4	129	-86.006%
2026-04-29	3.8600	3.8600	3.8600	3.8600	-8.962%	15	128	-87.565%
2026-04-22	4.3300	4.3300	4.2400	4.2400	-2.975%	6	128	-88.679%
2026-04-17	4.3700	4.3700	4.3700	4.3700	-13.636%	1	127	-89.016%
2026-04-15	4.8900	5.0600	4.8900	5.0600	-0.589%	2	128	-90.514%
2026-04-14	5.0200	5.0900	5.0200	5.0900	-14.165%	3	128	-90.570%
2026-04-13	6.4900	6.4900	5.9300	5.9300	-8.062%	2	130	-91.906%
2026-04-10	6.3900	6.5000	6.3900	6.4500	-11.765%	6	132	-92.558%
2026-04-08	6.8100	7.3100	6.8100	7.3100	-23.053%	7	131	-93.434%
2026-04-07	9.5000	9.5000	9.5000	9.5000	+4.510%	1	130	-94.947%
2026-04-06	9.0900	9.0900	9.0900	9.0900	-24.689%	1	129	-94.719%
2026-04-02	12.0700	12.0700	12.0700	12.0700	+1.943%	1	130	-96.023%
2026-03-31	12.7800	12.7800	11.8400	11.8400	-22.513%	24	130	-95.946%
2026-03-30	15.2800	15.2800	15.2800	15.2800	+6.407%	2	122	-96.859%
2026-03-27	13.5000	14.3800	13.5000	14.3600	+32.107%	6	121	-96.657%
2026-03-24	10.8700	10.8700	10.8700	10.8700	+4.822%	20	119	-95.584%
2026-03-23	10.3700	10.3700	10.3700	10.3700	-10.216%	1	119	-95.371%
2026-03-20	11.4000	11.5500	11.4000	11.5500	+21.579%	2	118	-95.844%
2026-03-18	9.5000	9.5000	9.5000	9.5000	+7.345%	1	117	-94.947%
2026-03-17	8.8500	8.8500	8.8500	8.8500	-14.493%	1	116	-94.576%
2026-03-12	10.4300	10.4300	10.1200	10.3500	+16.292%	9	117	-95.362%
2026-03-10	9.1300	9.1300	8.9000	8.9000	-16.196%	6	117	-94.607%
2026-03-09	11.8600	12.1100	10.5100	10.6200	+7.927%	7	117	-95.480%
2026-03-06	9.8400	9.8400	9.8400	9.8400	+3.797%	1	115	-95.122%
2026-02-13	9.7400	9.7400	9.4800	9.4800	+16.749%	3	114	-94.937%
2026-02-09	8.1200	8.1200	8.1200	8.1200	-19.763%	1	114	-94.089%
2026-02-04	10.1200	10.1200	10.1200	10.1200	+12.320%	1	113	-95.257%
2026-02-03	8.2900	9.0100	8.2900	9.0100	+10.961%	4	114	-94.673%
2026-01-29	8.1200	8.1200	8.1200	8.1200	+15.177%	1	112	-94.089%
2026-01-28	6.9500	7.1700	6.9500	7.0500	-1.536%	3	112	-93.191%
2026-01-27	7.1600	7.1600	7.1600	7.1600	-4.150%	1	113	-93.296%
2026-01-22	7.4700	7.4700	7.4700	7.4700	-18.980%	1	113	-93.574%
2026-01-21	9.2200	9.2200	9.2200	9.2200	+8.471%	4	112	-94.794%
2026-01-14	8.5100	8.5100	8.5000	8.5000	+16.919%	11	116	-94.353%
2026-01-13	7.2700	7.2700	7.2700	7.2700	-1.088%	1	116	-93.398%
2026-01-12	7.3500	7.3500	7.3500	7.3500	-3.289%	1	117	-93.469%
2026-01-07	7.7000	7.7000	7.6000	7.6000	-6.977%	2	118	-93.684%
2026-01-05	8.1500	8.2200	8.1500	8.1700	-0.244%	187	255	-94.125%
2025-12-29	8.3600	8.3600	8.1900	8.1900	+2.632%	2	255	-94.139%
2025-12-26	7.9800	7.9800	7.9800	7.9800	-23.709%	2	254	-93.985%
2025-12-17	9.8500	10.4600	9.8500	10.4600	+6.409%	12	256	-95.411%
2025-12-15	9.8300	9.8300	9.8300	9.8300	+8.379%	1	264	-95.117%
2025-12-11	9.0700	9.0700	9.0700	9.0700	-4.123%	20	263	-94.708%
2025-12-10	9.5300	9.5300	9.4200	9.4600	-1.149%	5	243	-94.926%
2025-12-08	9.5700	9.5700	9.5700	9.5700	-8.857%	10	238	-94.984%
2025-12-01	10.5000	10.5000	10.5000	10.5000	-18.605%	1	233	-95.429%
2025-11-24	12.7000	12.9000	12.7000	12.9000	-15.410%	19	234	-96.279%
2025-11-21	15.8400	16.7500	15.2500	15.2500	+29.567%	19	221	-96.852%
2025-11-20	11.7700	11.7700	11.7700	11.7700	-17.054%	5	218	-95.922%
2025-11-19	14.1900	14.1900	14.1900	14.1900	-1.115%	5	218	-96.617%
2025-11-14	14.3500	14.3500	14.3500	14.3500	+11.673%	36	213	-96.655%
2025-11-13	12.8500	12.8500	12.8500	12.8500	-8.930%	5	177	-96.265%
2025-11-07	14.1100	14.1100	14.1100	14.1100	+22.909%	16	172	-96.598%
2025-11-05	11.4800	11.4800	11.4800	11.4800	+4.649%	1	175	-95.819%
2025-10-31	10.9600	10.9700	10.9600	10.9700	+4.476%	2	175	-95.624%
2025-10-30	10.5000	10.5000	10.5000	10.5000	+2.439%	3	173	-95.429%
2025-10-29	10.3000	10.3000	10.1300	10.2500	+0.490%	6	173	-95.317%
2025-10-28	10.2000	10.2000	10.2000	10.2000	-0.585%	4	173	-95.294%
2025-10-27	10.1100	10.2600	10.1100	10.2600	-7.317%	168	9	-95.322%
2025-10-24	11.0700	11.0700	11.0700	11.0700	-6.582%	2	9	-95.664%
2025-10-20	12.0700	12.0700	11.8500	11.8500	-19.168%	2	8	-95.949%
2025-10-16	14.6600	14.6600	14.6600	14.6600	+11.314%	1	8	-96.726%
2025-10-13	13.0000	13.2400	12.9800	13.1700	+7.423%	14	8	-96.355%
2025-10-09	12.3200	12.4800	12.1800	12.2600	+2.082%	12	5	-96.085%
2025-10-03	12.0200	12.1900	11.9800	12.0100	+4.891%	17	9	-96.003%
2025-10-02	11.4500	11.4500	11.4500	11.4500	0.000%	1	1	-95.808%