Dark

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

EOD

Sep 24, 2026

0.0200+100.000%(+0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0200	0.0200	0.0200	+100.000%	27	1,261	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	-50.000%	15	1,261	+100.000%
2026-09-17	0.0300	0.0300	0.0100	0.0200	-50.000%	735	1,268	0.000%
2026-09-16	0.0200	0.0500	0.0200	0.0400	0.000%	37	1,228	-50.000%
2026-09-14	0.0500	0.0600	0.0400	0.0400	+33.333%	105	1,219	-50.000%
2026-09-11	0.0500	0.0500	0.0300	0.0300	-57.143%	80	1,126	-33.333%
2026-09-10	0.0800	0.0800	0.0600	0.0700	+16.667%	30	1,126	-71.429%
2026-09-09	0.0600	0.0600	0.0600	0.0600	-25.000%	3	1,112	-66.667%
2026-09-08	0.0800	0.0800	0.0700	0.0800	-11.111%	35	1,109	-75.000%
2026-09-04	0.0900	0.0900	0.0900	0.0900	-35.714%	91	1,000	-77.778%
2026-09-01	0.1700	0.1700	0.1400	0.1400	+7.692%	349	1,000	-85.714%
2026-08-27	0.1300	0.1300	0.1300	0.1300	-31.579%	1	667	-84.615%
2026-08-25	0.1900	0.1900	0.1900	0.1900	-32.143%	1	667	-89.474%
2026-08-24	0.2800	0.2800	0.2800	0.2800	+3.704%	1	668	-92.857%
2026-08-21	0.3200	0.3200	0.2700	0.2700	-12.903%	6	667	-92.593%
2026-08-20	0.3100	0.3100	0.3100	0.3100	-6.061%	1	663	-93.548%
2026-08-18	0.3300	0.3300	0.3300	0.3300	+26.923%	15	662	-93.939%
2026-08-13	0.2600	0.2600	0.2400	0.2600	-10.345%	139	681	-92.308%
2026-08-12	0.2900	0.2900	0.2900	0.2900	-21.622%	3	585	-93.103%
2026-08-10	0.3600	0.3700	0.3600	0.3700	0.000%	22	582	-94.595%
2026-08-07	0.3600	0.3700	0.3600	0.3700	-22.917%	4	574	-94.595%
2026-08-06	0.4800	0.4800	0.4500	0.4800	+9.091%	123	575	-95.833%
2026-08-05	0.4200	0.4400	0.4200	0.4400	-6.383%	21	471	-95.455%
2026-08-04	0.5000	0.5000	0.4500	0.4700	-20.339%	218	451	-95.745%
2026-08-03	0.6800	0.6800	0.5900	0.5900	-50.000%	132	251	-96.610%
2026-07-27	1.1800	1.1800	1.1800	1.1800	+3.509%	1	153	-98.305%
2026-07-24	1.1400	1.1400	1.1400	1.1400	-12.308%	1	152	-98.246%
2026-07-17	1.3300	1.3300	1.3000	1.3000	+36.842%	2	151	-98.462%
2026-07-15	0.9300	0.9500	0.9300	0.9500	+2.151%	5	152	-97.895%
2026-07-14	0.9300	0.9300	0.9300	0.9300	-8.824%	1	156	-97.849%
2026-07-13	1.0200	1.0200	1.0200	1.0200	-19.685%	1	155	-98.039%
2026-06-30	1.3900	1.3900	1.2700	1.2700	-35.859%	14	155	-98.425%
2026-06-26	1.9800	1.9800	1.9800	1.9800	+4.211%	12	156	-98.990%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-14.027%	9	144	-98.947%
2026-06-23	2.2100	2.2100	2.2100	2.2100	-17.537%	1	141	-99.095%
2026-06-11	2.7500	2.7500	2.5000	2.6800	-2.545%	10	145	-99.254%
2026-06-10	2.7500	2.7500	2.7500	2.7500	+4.962%	2	143	-99.273%
2026-06-09	3.0900	3.0900	2.6200	2.6200	+59.756%	11	143	-99.237%
2026-06-04	1.6400	1.6400	1.6400	1.6400	-6.286%	1	133	-98.780%
2026-06-03	1.7500	1.7500	1.7500	1.7500	+2.941%	1	133	-98.857%
2026-06-01	1.7000	1.7000	1.7000	1.7000	-1.734%	2	133	-98.824%
2026-05-29	1.7300	1.7300	1.7300	1.7300	-25.108%	7	135	-98.844%
2026-05-20	2.3100	2.3100	2.3100	2.3100	-13.483%	2	135	-99.134%
2026-05-15	2.6700	2.6700	2.6700	2.6700	+6.800%	3	135	-99.251%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-3.475%	6	135	-99.200%
2026-05-08	2.6700	2.7300	2.5900	2.5900	-5.818%	11	135	-99.228%
2026-05-07	2.7500	2.7500	2.7500	2.7500	-2.827%	4	132	-99.273%
2026-05-06	3.0000	3.0000	2.8300	2.8300	-7.213%	5	133	-99.293%
2026-05-05	3.0500	3.0500	3.0500	3.0500	-11.079%	7	132	-99.344%
2026-05-04	3.3100	3.4300	3.3100	3.4300	-11.140%	4	129	-99.417%
2026-04-29	3.8600	3.8600	3.8600	3.8600	-8.962%	15	128	-99.482%
2026-04-22	4.3300	4.3300	4.2400	4.2400	-2.975%	6	128	-99.528%
2026-04-17	4.3700	4.3700	4.3700	4.3700	-13.636%	1	127	-99.542%
2026-04-15	4.8900	5.0600	4.8900	5.0600	-0.589%	2	128	-99.605%
2026-04-14	5.0200	5.0900	5.0200	5.0900	-14.165%	3	128	-99.607%
2026-04-13	6.4900	6.4900	5.9300	5.9300	-8.062%	2	130	-99.663%
2026-04-10	6.3900	6.5000	6.3900	6.4500	-11.765%	6	132	-99.690%
2026-04-08	6.8100	7.3100	6.8100	7.3100	-23.053%	7	131	-99.726%
2026-04-07	9.5000	9.5000	9.5000	9.5000	+4.510%	1	130	-99.789%
2026-04-06	9.0900	9.0900	9.0900	9.0900	-24.689%	1	129	-99.780%
2026-04-02	12.0700	12.0700	12.0700	12.0700	+1.943%	1	130	-99.834%
2026-03-31	12.7800	12.7800	11.8400	11.8400	-22.513%	24	130	-99.831%
2026-03-30	15.2800	15.2800	15.2800	15.2800	+6.407%	2	122	-99.869%
2026-03-27	13.5000	14.3800	13.5000	14.3600	+32.107%	6	121	-99.861%
2026-03-24	10.8700	10.8700	10.8700	10.8700	+4.822%	20	119	-99.816%
2026-03-23	10.3700	10.3700	10.3700	10.3700	-10.216%	1	119	-99.807%
2026-03-20	11.4000	11.5500	11.4000	11.5500	+21.579%	2	118	-99.827%
2026-03-18	9.5000	9.5000	9.5000	9.5000	+7.345%	1	117	-99.789%
2026-03-17	8.8500	8.8500	8.8500	8.8500	-14.493%	1	116	-99.774%
2026-03-12	10.4300	10.4300	10.1200	10.3500	+16.292%	9	117	-99.807%
2026-03-10	9.1300	9.1300	8.9000	8.9000	-16.196%	6	117	-99.775%
2026-03-09	11.8600	12.1100	10.5100	10.6200	+7.927%	7	117	-99.812%
2026-03-06	9.8400	9.8400	9.8400	9.8400	+3.797%	1	115	-99.797%
2026-02-13	9.7400	9.7400	9.4800	9.4800	+16.749%	3	114	-99.789%
2026-02-09	8.1200	8.1200	8.1200	8.1200	-19.763%	1	114	-99.754%
2026-02-04	10.1200	10.1200	10.1200	10.1200	+12.320%	1	113	-99.802%
2026-02-03	8.2900	9.0100	8.2900	9.0100	+10.961%	4	114	-99.778%
2026-01-29	8.1200	8.1200	8.1200	8.1200	+15.177%	1	112	-99.754%
2026-01-28	6.9500	7.1700	6.9500	7.0500	-1.536%	3	112	-99.716%
2026-01-27	7.1600	7.1600	7.1600	7.1600	-4.150%	1	113	-99.721%
2026-01-22	7.4700	7.4700	7.4700	7.4700	-18.980%	1	113	-99.732%
2026-01-21	9.2200	9.2200	9.2200	9.2200	+8.471%	4	112	-99.783%
2026-01-14	8.5100	8.5100	8.5000	8.5000	+16.919%	11	116	-99.765%
2026-01-13	7.2700	7.2700	7.2700	7.2700	-1.088%	1	116	-99.725%
2026-01-12	7.3500	7.3500	7.3500	7.3500	-3.289%	1	117	-99.728%
2026-01-07	7.7000	7.7000	7.6000	7.6000	-6.977%	2	118	-99.737%
2026-01-05	8.1500	8.2200	8.1500	8.1700	-0.244%	187	255	-99.755%
2025-12-29	8.3600	8.3600	8.1900	8.1900	+2.632%	2	255	-99.756%
2025-12-26	7.9800	7.9800	7.9800	7.9800	-23.709%	2	254	-99.749%
2025-12-17	9.8500	10.4600	9.8500	10.4600	+6.409%	12	256	-99.809%
2025-12-15	9.8300	9.8300	9.8300	9.8300	+8.379%	1	264	-99.797%
2025-12-11	9.0700	9.0700	9.0700	9.0700	-4.123%	20	263	-99.779%
2025-12-10	9.5300	9.5300	9.4200	9.4600	-1.149%	5	243	-99.789%
2025-12-08	9.5700	9.5700	9.5700	9.5700	-8.857%	10	238	-99.791%
2025-12-01	10.5000	10.5000	10.5000	10.5000	-18.605%	1	233	-99.810%
2025-11-24	12.7000	12.9000	12.7000	12.9000	-15.410%	19	234	-99.845%
2025-11-21	15.8400	16.7500	15.2500	15.2500	+29.567%	19	221	-99.869%
2025-11-20	11.7700	11.7700	11.7700	11.7700	-17.054%	5	218	-99.830%
2025-11-19	14.1900	14.1900	14.1900	14.1900	-1.115%	5	218	-99.859%
2025-11-14	14.3500	14.3500	14.3500	14.3500	+11.673%	36	213	-99.861%
2025-11-13	12.8500	12.8500	12.8500	12.8500	-8.930%	5	177	-99.844%
2025-11-07	14.1100	14.1100	14.1100	14.1100	+22.909%	16	172	-99.858%
2025-11-05	11.4800	11.4800	11.4800	11.4800	+4.649%	1	175	-99.826%
2025-10-31	10.9600	10.9700	10.9600	10.9700	+4.476%	2	175	-99.818%
2025-10-30	10.5000	10.5000	10.5000	10.5000	+2.439%	3	173	-99.810%
2025-10-29	10.3000	10.3000	10.1300	10.2500	+0.490%	6	173	-99.805%
2025-10-28	10.2000	10.2000	10.2000	10.2000	-0.585%	4	173	-99.804%
2025-10-27	10.1100	10.2600	10.1100	10.2600	-7.317%	168	9	-99.805%
2025-10-24	11.0700	11.0700	11.0700	11.0700	-6.582%	2	9	-99.819%
2025-10-20	12.0700	12.0700	11.8500	11.8500	-19.168%	2	8	-99.831%
2025-10-16	14.6600	14.6600	14.6600	14.6600	+11.314%	1	8	-99.864%
2025-10-13	13.0000	13.2400	12.9800	13.1700	+7.423%	14	8	-99.848%
2025-10-09	12.3200	12.4800	12.1800	12.2600	+2.082%	12	5	-99.837%
2025-10-03	12.0200	12.1900	11.9800	12.0100	+4.891%	17	9	-99.833%
2025-10-02	11.4500	11.4500	11.4500	11.4500	0.000%	1	1	-99.825%