Dark

QQQ20260930P475
QQQ Sep 30 2026 475.00 Put (QQQ260930P00475000)
option OPRA

EOD

Aug 6, 2026

0.4700-4.082%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4700	0.5200	0.4600	0.4700	-4.082%	7	205	0.000%
2026-08-05	0.4400	0.4900	0.4400	0.4900	-2.000%	126	200	-4.082%
2026-08-04	0.5200	0.5300	0.4700	0.5000	-20.635%	9	158	-6.000%
2026-08-03	0.7200	0.7200	0.6300	0.6300	-21.250%	23	158	-25.397%
2026-07-31	0.9400	0.9400	0.8000	0.8000	-20.792%	7	172	-41.250%
2026-07-30	1.0600	1.0900	1.0100	1.0100	-13.675%	24	167	-53.465%
2026-07-29	1.2700	1.3200	1.1700	1.1700	+1.739%	46	150	-59.829%
2026-07-28	1.1400	1.1500	1.1400	1.1500	-8.000%	3	113	-59.130%
2026-07-27	1.2500	1.2500	1.2500	1.2500	-3.846%	1	110	-62.400%
2026-07-24	1.3500	1.3700	1.3000	1.3000	-4.412%	4	109	-63.846%
2026-07-23	1.3600	1.3600	1.3600	1.3600	+32.039%	4	106	-65.441%
2026-07-15	1.0300	1.0300	1.0300	1.0300	+8.421%	1	106	-54.369%
2026-07-14	0.9500	0.9500	0.9500	0.9500	-2.062%	1	107	-50.526%
2026-07-13	1.0000	1.0000	0.9700	0.9700	+1.042%	2	106	-51.546%
2026-07-10	0.9800	0.9800	0.9600	0.9600	-28.889%	2	106	-51.042%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-17.178%	10	105	-65.185%
2026-07-02	1.5600	1.6500	1.5600	1.6300	-18.500%	5	92	-71.166%
2026-06-25	2.0100	2.0100	2.0000	2.0000	-17.012%	13	92	-76.500%
2026-06-23	2.2900	2.4100	2.2900	2.4100	+35.393%	5	91	-80.498%
2026-06-22	1.7800	1.7800	1.7800	1.7800	+1.714%	1	87	-73.596%
2026-06-18	1.7500	1.7500	1.7500	1.7500	+5.422%	1	86	-73.143%
2026-06-16	1.6600	1.6600	1.6600	1.6600	+1.840%	1	86	-71.687%
2026-06-15	1.7200	1.7200	1.6300	1.6300	-34.274%	2	84	-71.166%
2026-06-11	2.6100	2.6100	2.4800	2.4800	-22.500%	2	84	-81.048%
2026-06-09	3.0000	3.2000	3.0000	3.2000	+39.130%	2	83	-85.313%
2026-06-05	1.9300	2.3000	1.9300	2.3000	+35.294%	3	83	-79.565%
2026-06-04	1.7600	1.7600	1.7000	1.7000	-5.028%	5	84	-72.353%
2026-06-03	1.7900	1.7900	1.7900	1.7900	-0.556%	2	83	-73.743%
2026-05-29	1.8000	1.8000	1.8000	1.8000	-8.629%	1	84	-73.889%
2026-05-28	1.9000	1.9700	1.9000	1.9700	0.000%	3	83	-76.142%
2026-05-27	1.9700	1.9700	1.9700	1.9700	-1.500%	1	85	-76.142%
2026-05-26	2.0000	2.0000	2.0000	2.0000	-20.000%	1	84	-76.500%
2026-05-20	2.5000	2.5000	2.5000	2.5000	-9.747%	1	84	-81.200%
2026-05-19	2.7700	2.7700	2.7700	2.7700	+0.362%	2	84	-83.032%
2026-05-18	2.7600	2.7600	2.7600	2.7600	+2.985%	4	84	-82.971%
2026-05-15	2.6800	2.6800	2.6800	2.6800	+5.098%	1	84	-82.463%
2026-05-14	2.5500	2.5500	2.5500	2.5500	+2.410%	2	83	-81.569%
2026-05-13	2.4900	2.4900	2.4900	2.4900	-14.433%	3	85	-81.124%
2026-05-07	2.9100	2.9100	2.9100	2.9100	-3.642%	1	85	-83.849%
2026-05-06	3.1000	3.1000	3.0200	3.0200	-9.581%	12	85	-84.437%
2026-05-04	3.3400	3.3400	3.3400	3.3400	-5.915%	3	93	-85.928%
2026-04-30	3.5500	3.5500	3.5500	3.5500	-10.579%	1	96	-86.761%
2026-04-29	3.9700	3.9700	3.9700	3.9700	-4.106%	1	96	-88.161%
2026-04-27	4.1400	4.1400	4.1400	4.1400	-0.241%	2	95	-88.647%
2026-04-24	4.1400	4.1500	4.1400	4.1500	-7.982%	2	93	-88.675%
2026-04-22	4.5100	4.5100	4.5100	4.5100	-8.889%	1	91	-89.579%
2026-04-21	4.9500	4.9500	4.9500	4.9500	+11.236%	5	96	-90.505%
2026-04-17	4.4500	4.4500	4.4500	4.4500	-13.424%	1	96	-89.438%
2026-04-16	5.1100	5.1400	5.1100	5.1400	+0.784%	5	96	-90.856%
2026-04-15	5.1000	5.1000	5.1000	5.1000	-27.143%	1	96	-90.784%
2026-04-10	6.8600	7.0000	6.8600	7.0000	+0.575%	3	97	-93.286%
2026-04-09	6.8900	6.9600	6.8900	6.9600	-4.396%	9	99	-93.247%
2026-04-08	7.2800	7.2800	7.2800	7.2800	-27.200%	1	108	-93.544%
2026-04-07	10.7000	10.7000	10.0000	10.0000	+2.564%	46	108	-95.300%
2026-04-06	9.7500	9.7500	9.7500	9.7500	-9.302%	1	142	-95.179%
2026-04-02	12.5500	12.6000	10.7500	10.7500	+6.436%	36	132	-95.628%
2026-04-01	10.1000	10.1000	10.1000	10.1000	-15.339%	15	132	-95.347%
2026-03-31	12.2000	12.2000	11.9000	11.9300	-20.784%	26	132	-96.060%
2026-03-30	15.0700	15.0700	15.0500	15.0600	+0.400%	25	137	-96.879%
2026-03-27	14.4400	15.0000	14.4400	15.0000	+36.116%	4	114	-96.867%
2026-03-25	11.0200	11.0200	11.0200	11.0200	+6.783%	2	113	-95.735%
2026-03-23	10.3200	10.3200	10.3200	10.3200	-21.521%	1	111	-95.446%
2026-03-20	12.2400	13.1500	12.1400	13.1500	+13.362%	62	110	-96.426%
2026-03-19	11.6000	11.6000	11.6000	11.6000	+23.404%	1	77	-95.948%
2026-03-17	9.4000	9.4000	9.4000	9.4000	-6.000%	1	77	-95.000%
2026-03-16	10.0000	10.0000	10.0000	10.0000	-14.163%	5	76	-95.300%
2026-03-13	11.6500	11.6500	11.6500	11.6500	+35.623%	1	73	-95.966%
2026-02-25	8.9000	8.9000	8.5900	8.5900	-6.120%	2	73	-94.529%
2026-02-20	9.1500	9.1500	9.1500	9.1500	+5.658%	1	73	-94.863%
2026-02-09	8.6600	8.6600	8.6600	8.6600	-21.201%	1	72	-94.573%
2026-02-05	10.9900	10.9900	10.9900	10.9900	+19.327%	1	73	-95.723%
2026-02-04	9.2100	9.2100	9.2100	9.2100	+6.969%	1	74	-94.897%
2026-02-03	8.6100	8.6100	8.6100	8.6100	-2.159%	1	73	-94.541%
2026-01-29	9.0300	9.0300	8.8000	8.8000	+15.789%	2	73	-94.659%
2026-01-23	7.6000	7.6000	7.6000	7.6000	-5.000%	1	74	-93.816%
2026-01-22	8.1200	8.1200	8.0000	8.0000	-16.318%	2	75	-94.125%
2026-01-20	9.5600	9.5600	9.5600	9.5600	+12.471%	3	76	-95.084%
2026-01-09	8.5000	8.5000	8.5000	8.5000	+9.961%	3	76	-94.471%
2026-01-07	8.0000	8.0000	7.7300	7.7300	-5.961%	3	76	-93.920%
2026-01-06	8.4500	8.4500	8.2200	8.2200	-5.842%	3	77	-94.282%
2026-01-05	8.7300	8.7300	8.7300	8.7300	-4.066%	3	77	-94.616%
2026-01-02	9.1000	9.1000	9.1000	9.1000	+8.076%	2	77	-94.835%
2025-12-26	8.6100	8.6100	8.4200	8.4200	-2.093%	3	77	-94.418%
2025-12-23	8.6000	8.6000	8.6000	8.6000	-3.371%	17	77	-94.535%
2025-12-22	8.9100	8.9100	8.9000	8.9000	-19.820%	20	57	-94.719%
2025-12-17	11.1000	11.1000	11.1000	11.1000	+15.987%	1	57	-95.766%
2025-12-15	9.5700	9.5700	9.5700	9.5700	-8.509%	30	56	-95.089%
2025-12-12	10.4600	10.4600	10.4600	10.4600	+4.600%	1	31	-95.507%
2025-12-11	10.0000	10.0000	10.0000	10.0000	+0.705%	1	31	-95.300%
2025-12-08	9.9300	9.9300	9.9300	9.9300	-4.151%	1	31	-95.267%
2025-12-02	10.3600	10.3600	10.3600	10.3600	-2.996%	1	32	-95.463%
2025-12-01	10.6800	10.6800	10.6800	10.6800	-35.390%	5	32	-95.599%
2025-11-20	12.6000	16.5300	12.6000	16.5300	+10.569%	2	32	-97.157%
2025-11-19	14.9500	14.9500	14.9500	14.9500	-1.645%	4	32	-96.856%
2025-11-18	15.2000	15.2000	15.2000	15.2000	+25.516%	1	28	-96.908%
2025-11-12	12.1100	12.1100	12.1100	12.1100	+0.165%	2	28	-96.119%
2025-11-10	12.0900	12.0900	12.0900	12.0900	+1.256%	2	26	-96.112%
2025-11-04	11.9400	11.9400	11.9400	11.9400	+7.568%	1	24	-96.064%
2025-10-30	11.1000	11.1000	11.1000	11.1000	+3.448%	1	24	-95.766%
2025-10-29	10.6300	10.7500	10.6000	10.7300	-12.049%	7	23	-95.620%
2025-10-23	12.2000	12.2000	12.2000	12.2000	-12.167%	1	20	-96.148%
2025-10-22	13.8900	13.8900	13.8900	13.8900	-1.768%	1	20	-96.616%
2025-10-17	14.1000	14.1400	13.9100	14.1400	-11.625%	10	19	-96.676%
2025-10-16	16.0000	16.0000	16.0000	16.0000	+3.159%	1	15	-97.063%
2025-10-14	15.5100	15.5100	15.5100	15.5100	+11.905%	1	14	-96.970%
2025-10-13	13.6200	13.8600	13.6200	13.8600	-10.581%	10	13	-96.609%
2025-10-10	15.5000	15.5000	15.5000	15.5000	+17.602%	2	13	-96.968%
2025-10-09	12.7000	13.2300	12.6600	13.1800	+6.721%	20	11	-96.434%
2025-10-06	12.2800	12.4600	12.2200	12.3500	-2.603%	18	3	-96.194%
2025-10-03	12.6100	12.7900	12.5500	12.6800	0.000%	10	2	-96.293%