Dark

QQQ20260930P480
QQQ Sep 30 2026 480.00 Put (QQQ260930P00480000)
option OPRA

EOD

Sep 24, 2026

0.0200+100.000%(+0.0100)1

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%	1	1,522	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	-50.000%	82	1,522	+100.000%
2026-09-17	0.0200	0.0400	0.0100	0.0200	-50.000%	240	1,522	0.000%
2026-09-16	0.0400	0.0400	0.0400	0.0400	0.000%	8	1,518	-50.000%
2026-09-14	0.0700	0.0700	0.0400	0.0400	-42.857%	2	1,522	-50.000%
2026-09-10	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,521	-71.429%
2026-09-09	0.0700	0.0800	0.0700	0.0800	-11.111%	41	1,521	-75.000%
2026-09-08	0.1100	0.1100	0.0900	0.0900	-10.000%	4	1,549	-77.778%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-41.176%	4	1,549	-80.000%
2026-09-02	0.1700	0.1700	0.1700	0.1700	-5.556%	50	1,549	-88.235%
2026-09-01	0.2300	0.2300	0.1800	0.1800	+12.500%	53	1,499	-88.889%
2026-08-28	0.1600	0.1600	0.1600	0.1600	-5.882%	2	1,446	-87.500%
2026-08-27	0.1700	0.1700	0.1700	0.1700	-22.727%	1	1,446	-88.235%
2026-08-26	0.2200	0.2200	0.2200	0.2200	-18.519%	1	1,446	-90.909%
2026-08-25	0.2200	0.2700	0.2200	0.2700	+8.000%	7	1,446	-92.593%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,446	-92.000%
2026-08-21	0.3100	0.3100	0.3100	0.3100	+24.000%	2	1,446	-93.548%
2026-08-17	0.2500	0.2500	0.2500	0.2500	-13.793%	39	1,446	-92.000%
2026-08-14	0.2900	0.2900	0.2900	0.2900	-6.452%	1	1,407	-93.103%
2026-08-12	0.3300	0.3300	0.3100	0.3100	-18.421%	22	1,407	-93.548%
2026-08-10	0.3800	0.3800	0.3800	0.3800	-15.556%	87	1,386	-94.737%
2026-08-07	0.4500	0.4500	0.4500	0.4500	-8.163%	1	1,303	-95.556%
2026-08-06	0.5100	0.5100	0.4800	0.4900	+2.083%	23	1,303	-95.918%
2026-08-05	0.4700	0.5200	0.4700	0.4800	-9.434%	117	1,302	-95.833%
2026-08-04	0.5200	0.5300	0.5200	0.5300	-20.896%	1,000	1,199	-96.226%
2026-08-03	1.0000	1.0000	0.6700	0.6700	-25.556%	125	1,304	-97.015%
2026-07-31	0.8000	0.9100	0.8000	0.9000	-45.455%	202	1,355	-97.778%
2026-07-29	1.3200	1.6500	1.3200	1.6500	+38.655%	33	1,353	-98.788%
2026-07-28	1.4500	1.4500	1.1900	1.1900	-18.493%	9	1,323	-98.319%
2026-07-24	1.4400	1.4600	1.4200	1.4600	+5.797%	13	1,314	-98.630%
2026-07-23	1.4600	1.4600	1.3800	1.3800	+31.429%	103	1,324	-98.551%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-29.054%	100	1,224	-98.095%
2026-07-17	1.4400	1.4800	1.4000	1.4800	+34.545%	201	1,124	-98.649%
2026-07-16	1.0700	1.1100	1.0600	1.1000	+10.000%	19	1,123	-98.182%
2026-07-15	0.9800	1.0700	0.9800	1.0000	-3.846%	31	1,135	-98.000%
2026-07-14	1.0400	1.0400	1.0400	1.0400	-9.565%	1	1,123	-98.077%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-4.167%	2	1,122	-98.261%
2026-07-09	1.2300	1.2300	1.1900	1.2000	-27.711%	109	1,124	-98.333%
2026-07-08	1.6600	1.6600	1.6600	1.6600	+22.963%	100	1,024	-98.795%
2026-07-07	1.5700	1.5800	1.3500	1.3500	+3.846%	110	953	-98.519%
2026-07-06	1.3600	1.3600	1.2800	1.3000	-28.962%	10	862	-98.462%
2026-07-02	1.3600	1.8300	1.3600	1.8300	+27.083%	207	862	-98.907%
2026-07-01	1.4400	1.4400	1.4400	1.4400	-1.370%	100	862	-98.611%
2026-06-30	1.5800	1.5800	1.4600	1.4600	-39.419%	201	817	-98.630%
2026-06-26	2.4100	2.4100	2.4100	2.4100	+16.425%	10	817	-99.170%
2026-06-25	2.1400	2.1400	2.0700	2.0700	-17.857%	7	807	-99.034%
2026-06-23	2.2800	2.5200	2.2800	2.5200	+32.632%	21	806	-99.206%
2026-06-22	1.8000	1.9000	1.7900	1.9000	+1.064%	10	818	-98.947%
2026-06-18	1.8600	1.8800	1.8600	1.8800	-22.314%	4	804	-98.936%
2026-06-12	2.4200	2.4200	2.4200	2.4200	-19.333%	10	804	-99.174%
2026-06-11	2.9200	3.0000	2.9200	3.0000	+12.782%	5	804	-99.333%
2026-06-09	2.6700	2.6700	2.6600	2.6600	+14.163%	6	806	-99.248%
2026-06-08	2.3300	2.3300	2.3300	2.3300	+7.373%	5	811	-99.142%
2026-06-05	2.0400	2.2400	2.0400	2.1700	+21.910%	7	806	-99.078%
2026-06-04	1.9200	1.9700	1.7700	1.7800	-6.316%	17	807	-98.876%
2026-06-03	1.8800	1.9400	1.8800	1.9000	+5.556%	10	812	-98.947%
2026-06-02	1.8100	1.8100	1.8000	1.8000	-2.703%	9	809	-98.889%
2026-06-01	1.7900	1.8500	1.7900	1.8500	+1.093%	34	808	-98.919%
2026-05-29	2.0000	2.0000	1.8300	1.8300	-14.085%	5	840	-98.907%
2026-05-27	2.1300	2.1300	2.1300	2.1300	0.000%	1	841	-99.061%
2026-05-26	2.1300	2.1300	2.1300	2.1300	-5.752%	1	841	-99.061%
2026-05-21	2.4900	2.4900	2.2600	2.2600	-15.356%	30	841	-99.115%
2026-05-20	2.6700	2.6700	2.6700	2.6700	-4.301%	1	841	-99.251%
2026-05-19	2.9000	2.9100	2.7900	2.7900	-6.061%	7	870	-99.283%
2026-05-18	2.9700	2.9700	2.9700	2.9700	+5.319%	1	870	-99.327%
2026-05-12	2.8200	2.8200	2.8200	2.8200	-4.407%	1	870	-99.291%
2026-05-08	2.9500	2.9500	2.9500	2.9500	-6.646%	30	869	-99.322%
2026-05-06	3.1600	3.2200	3.1500	3.1600	-8.406%	430	842	-99.367%
2026-05-05	3.4400	3.4600	3.4400	3.4500	-4.959%	26	1,087	-99.420%
2026-05-01	3.6300	3.6300	3.6300	3.6300	-6.202%	1	1,111	-99.449%
2026-04-30	3.8800	3.8900	3.8700	3.8700	-9.579%	269	1,111	-99.483%
2026-04-29	4.3500	4.3700	4.2800	4.2800	-0.465%	41	922	-99.533%
2026-04-27	4.3300	4.3300	4.3000	4.3000	-6.926%	3	962	-99.535%
2026-04-24	4.6200	4.6200	4.6200	4.6200	-2.326%	3	962	-99.567%
2026-04-23	4.7300	4.7300	4.7300	4.7300	-3.469%	1	962	-99.577%
2026-04-22	4.8500	4.9000	4.8400	4.9000	-3.162%	101	982	-99.592%
2026-04-21	5.0000	5.0600	5.0000	5.0600	+1.200%	27	1,018	-99.605%
2026-04-20	4.9500	5.0200	4.9500	5.0000	+2.459%	43	1,018	-99.600%
2026-04-17	5.0000	5.0000	4.8400	4.8800	-10.459%	54	978	-99.590%
2026-04-16	5.4700	5.4700	5.3000	5.4500	+1.490%	30	976	-99.633%
2026-04-15	5.3800	5.5000	5.3700	5.3700	-3.591%	66	976	-99.628%
2026-04-14	5.5700	5.5700	5.5700	5.5700	-15.861%	1	982	-99.641%
2026-04-13	7.3100	7.3500	6.6200	6.6200	-9.066%	146	982	-99.698%
2026-04-10	7.0000	7.2800	6.9200	7.2800	-2.544%	25	914	-99.725%
2026-04-09	7.5000	7.5000	7.4600	7.4700	-4.231%	27	893	-99.732%
2026-04-08	7.4000	8.0600	7.4000	7.8000	-28.375%	19	916	-99.744%
2026-04-07	11.2500	11.2500	10.8900	10.8900	+3.321%	9	920	-99.816%
2026-04-06	10.3800	10.5400	10.3800	10.5400	-8.981%	5	913	-99.810%
2026-04-02	13.0300	13.0300	11.2700	11.5800	+3.763%	6	909	-99.827%
2026-04-01	10.8500	11.3700	10.6600	11.1600	-10.361%	35	909	-99.821%
2026-03-31	14.5800	14.5800	12.4500	12.4500	-24.773%	2	896	-99.839%
2026-03-30	15.0000	16.5500	15.0000	16.5500	+1.972%	16	898	-99.879%
2026-03-27	15.2900	16.2300	15.2200	16.2300	+16.931%	431	897	-99.877%
2026-03-26	12.3900	14.0700	12.3900	13.8800	+21.968%	61	629	-99.856%
2026-03-25	11.3100	11.5100	11.3100	11.3800	-8.887%	5	583	-99.824%
2026-03-24	12.2000	12.4900	12.2000	12.4900	+8.798%	4	578	-99.840%
2026-03-23	11.0000	11.4800	10.9900	11.4800	-17.231%	4	574	-99.826%
2026-03-20	12.0000	13.8700	12.0000	13.8700	+7.353%	43	571	-99.856%
2026-03-19	12.9200	12.9200	12.9200	12.9200	+12.153%	3	547	-99.845%
2026-03-18	10.2100	11.5200	10.2100	11.5200	+15.085%	17	547	-99.826%
2026-03-17	10.0100	10.0100	10.0100	10.0100	-4.667%	4	549	-99.800%
2026-03-16	10.9400	10.9400	10.4400	10.5000	-16.000%	24	545	-99.810%
2026-03-13	12.5000	12.5000	12.5000	12.5000	+12.613%	19	528	-99.840%
2026-03-12	11.1600	11.5300	11.1000	11.1000	+6.220%	39	509	-99.820%
2026-03-11	10.3500	10.4900	10.0900	10.4500	+7.732%	13	488	-99.809%
2026-03-10	10.5200	10.5200	9.6700	9.7000	-19.032%	4	477	-99.794%
2026-03-09	13.1900	13.1900	11.9800	11.9800	-3.387%	16	477	-99.833%
2026-03-06	12.4000	12.4000	12.4000	12.4000	+34.783%	15	463	-99.839%
2026-03-04	9.5000	9.5000	9.1700	9.2000	-20.758%	3	454	-99.783%
2026-03-03	12.1000	12.1000	11.6100	11.6100	+16.918%	3	452	-99.828%
2026-03-02	10.2600	10.2600	9.9300	9.9300	+4.747%	41	454	-99.799%
2026-02-26	9.9200	10.1200	9.4800	9.4800	+3.268%	13	438	-99.789%
2026-02-25	9.1800	9.1800	9.1800	9.1800	-14.045%	2	425	-99.782%
2026-02-23	10.4900	10.6800	10.3900	10.6800	-2.198%	11	425	-99.813%
2026-02-19	10.3500	10.9200	10.3500	10.9200	+14.947%	6	425	-99.817%
2026-02-18	9.9800	9.9800	9.5000	9.5000	-20.034%	2	419	-99.789%
2026-02-17	11.5000	11.8800	11.2100	11.8800	+7.609%	16	417	-99.832%
2026-02-13	11.0400	11.0400	11.0400	11.0400	+21.053%	25	391	-99.819%
2026-02-10	9.1200	9.1200	9.1200	9.1200	-8.157%	1	391	-99.781%
2026-02-06	12.4000	12.4000	9.9300	9.9300	-18.607%	11	390	-99.799%
2026-02-05	12.2000	12.2000	12.2000	12.2000	+9.026%	4	383	-99.836%
2026-02-04	10.4900	11.1900	10.0000	11.1900	+8.852%	12	383	-99.821%
2026-02-03	9.7000	10.2800	9.7000	10.2800	+23.855%	5	382	-99.805%
2026-02-02	8.3000	8.3000	8.3000	8.3000	+7.097%	1	382	-99.759%
2026-01-28	7.7500	7.7500	7.7500	7.7500	-1.274%	15	382	-99.742%
2026-01-26	8.0000	8.0000	7.8500	7.8500	-5.649%	16	382	-99.745%
2026-01-22	8.3200	8.3200	8.3200	8.3200	-17.787%	1	372	-99.760%
2026-01-21	10.1200	10.1200	10.1200	10.1200	+22.667%	1	372	-99.802%
2026-01-12	8.2500	8.2500	8.2500	8.2500	-2.019%	1	373	-99.758%
2026-01-09	8.4200	8.4200	8.4200	8.4200	-5.180%	1	372	-99.762%
2026-01-06	8.8800	8.8800	8.8800	8.8800	-2.095%	1	372	-99.775%
2026-01-05	9.0200	9.0700	9.0000	9.0700	-2.052%	318	68	-99.779%
2025-12-31	9.2600	9.2600	9.2600	9.2600	+4.279%	5	68	-99.784%
2025-12-26	8.8800	8.8800	8.8800	8.8800	-15.750%	2	68	-99.775%
2025-12-19	10.5400	10.5400	10.5400	10.5400	-2.857%	3	68	-99.810%
2025-12-18	10.8500	10.8500	10.8500	10.8500	-0.276%	5	65	-99.816%
2025-12-15	10.8800	10.8800	10.8800	10.8800	-0.183%	1	60	-99.816%
2025-12-04	10.9000	10.9000	10.9000	10.9000	+0.833%	5	59	-99.817%
2025-12-02	11.1500	11.1500	10.8100	10.8100	-1.727%	8	54	-99.815%
2025-12-01	11.0000	11.0000	11.0000	11.0000	-5.336%	5	57	-99.818%
2025-11-28	11.6200	11.6200	11.6200	11.6200	-13.926%	5	55	-99.828%
2025-11-25	13.5000	13.5000	13.5000	13.5000	-17.229%	1	50	-99.852%
2025-11-21	17.1400	18.5000	16.3100	16.3100	+14.136%	24	49	-99.877%
2025-11-20	14.2900	14.2900	14.2900	14.2900	-8.690%	2	44	-99.860%
2025-11-19	15.6500	15.6500	15.6500	15.6500	+0.192%	1	43	-99.872%
2025-11-18	15.6200	15.6200	15.6200	15.6200	+27.406%	4	43	-99.872%
2025-11-10	12.2600	12.2600	12.2600	12.2600	-11.799%	2	40	-99.837%
2025-11-06	13.1800	13.9000	13.1800	13.9000	+6.841%	2	38	-99.856%
2025-11-04	12.5000	13.0100	12.5000	13.0100	+8.146%	6	36	-99.846%
2025-10-31	12.0200	12.0300	12.0200	12.0300	+6.460%	2	32	-99.834%
2025-10-29	11.1200	11.4100	11.1000	11.3000	-19.516%	14	32	-99.823%
2025-10-22	14.0400	14.0400	14.0400	14.0400	+7.586%	1	30	-99.858%
2025-10-20	13.0500	13.0500	13.0500	13.0500	-10.861%	1	30	-99.847%
2025-10-17	14.6400	14.6400	14.6400	14.6400	-6.154%	6	29	-99.863%
2025-10-16	14.2700	15.6000	14.2700	15.6000	+5.548%	6	23	-99.872%
2025-10-15	14.8200	14.9700	14.6100	14.7800	+0.819%	35	17	-99.865%
2025-10-13	14.4700	14.6600	14.4700	14.6600	+6.851%	4	11	-99.864%
2025-10-09	13.3700	13.7300	13.3200	13.7200	+0.366%	26	10	-99.854%
2025-10-07	13.6500	13.8200	13.5600	13.6700	+4.912%	10	7	-99.854%
2025-10-06	12.9100	13.1300	12.8400	13.0300	0.000%	18	7	-99.847%