Dark

QQQ20260930P485
QQQ Sep 30 2026 485.00 Put (QQQ260930P00485000)
option OPRA

EOD

Aug 6, 2026

0.5000-5.660%(-0.0300)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5500	0.5500	0.5000	0.5000	-5.660%	46	339	0.000%
2026-08-05	0.5000	0.5500	0.5000	0.5300	-1.852%	21	343	-5.660%
2026-08-04	0.5400	0.5400	0.5400	0.5400	-25.000%	1	357	-7.407%
2026-08-03	0.7200	0.7200	0.7200	0.7200	-31.429%	1	356	-30.556%
2026-07-31	1.0200	1.1000	1.0200	1.0500	-2.778%	26	356	-52.381%
2026-07-30	1.1600	1.1700	1.0700	1.0800	-29.412%	20	358	-53.704%
2026-07-29	1.4200	1.8300	1.4200	1.5300	+10.870%	89	352	-67.320%
2026-07-28	1.3800	1.3800	1.3800	1.3800	-10.390%	50	302	-63.768%
2026-07-24	1.5300	1.5400	1.5300	1.5400	+1.316%	2	263	-67.532%
2026-07-23	1.5200	1.5200	1.5200	1.5200	+27.731%	1	264	-67.105%
2026-07-21	1.2100	1.2100	1.1800	1.1900	-6.299%	7	263	-57.983%
2026-07-20	1.3500	1.3700	1.2700	1.2700	-13.605%	10	268	-60.630%
2026-07-17	1.5200	1.6100	1.4700	1.4700	+22.500%	67	277	-65.986%
2026-07-16	1.1700	1.2100	1.1600	1.2000	+16.505%	19	264	-58.333%
2026-07-15	1.0800	1.1600	1.0200	1.0300	-3.738%	23	273	-51.456%
2026-07-14	1.0700	1.0700	1.0700	1.0700	-35.152%	1	266	-53.271%
2026-07-07	1.7200	1.7200	1.6000	1.6500	+22.222%	10	266	-69.697%
2026-07-06	1.4100	1.4100	1.3300	1.3500	-26.230%	21	271	-62.963%
2026-07-02	1.9100	1.9500	1.8000	1.8300	-17.937%	11	266	-72.678%
2026-06-25	2.2300	2.2300	2.2300	2.2300	-11.508%	3	266	-77.578%
2026-06-23	2.4400	2.6000	2.4400	2.5200	+28.571%	10	267	-80.159%
2026-06-22	1.9300	1.9600	1.9000	1.9600	+1.031%	25	274	-74.490%
2026-06-18	1.9200	1.9400	1.9200	1.9400	-6.280%	4	270	-74.227%
2026-06-17	2.0700	2.0700	2.0700	2.0700	-32.131%	1	270	-75.845%
2026-06-11	3.0500	3.0500	3.0500	3.0500	+0.993%	10	270	-83.607%
2026-06-09	3.0200	3.0200	3.0200	3.0200	+18.431%	1	260	-83.444%
2026-06-05	2.0700	2.5500	2.0600	2.5500	+37.838%	15	261	-80.392%
2026-06-04	2.0600	2.0800	1.8500	1.8500	-6.091%	29	269	-72.973%
2026-06-03	2.0200	2.0200	1.9700	1.9700	+4.787%	10	265	-74.619%
2026-06-02	1.8800	1.8800	1.8800	1.8800	-4.569%	1	264	-73.404%
2026-05-29	1.9700	1.9700	1.9700	1.9700	-34.983%	1	264	-74.619%
2026-05-19	3.0300	3.0300	3.0300	3.0300	+1.000%	1	264	-83.498%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+8.303%	30	264	-83.333%
2026-05-14	2.7700	2.7700	2.7700	2.7700	-4.152%	1	234	-81.949%
2026-05-13	2.8900	2.8900	2.8900	2.8900	-10.526%	1	235	-82.699%
2026-05-07	3.2300	3.2300	3.2300	3.2300	-19.250%	1	235	-84.520%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-10.714%	230	235	-87.500%
2026-04-29	4.4800	4.4800	4.4800	4.4800	-10.400%	1	307	-88.839%
2026-04-22	5.0000	5.0000	5.0000	5.0000	-7.579%	1	308	-90.000%
2026-04-20	5.4100	5.4100	5.4100	5.4100	+5.253%	1	308	-90.758%
2026-04-17	5.1400	5.1400	4.8300	5.1400	-16.423%	18	307	-90.272%
2026-04-15	6.1500	6.1500	6.1500	6.1500	+3.885%	2	308	-91.870%
2026-04-14	5.9800	5.9800	5.9200	5.9200	-15.549%	11	308	-91.554%
2026-04-13	7.0100	7.0100	7.0100	7.0100	-10.013%	1	299	-92.867%
2026-04-09	8.4100	8.4100	7.7900	7.7900	-7.372%	248	298	-93.582%
2026-04-08	8.6000	8.6000	8.4100	8.4100	-30.207%	5	79	-94.055%
2026-04-02	12.0500	12.0500	12.0500	12.0500	+7.493%	1	79	-95.851%
2026-04-01	11.2100	11.2100	11.2100	11.2100	-35.759%	1	79	-95.540%
2026-03-30	17.4500	17.4500	17.4500	17.4500	+2.587%	2	79	-97.135%
2026-03-27	16.1500	17.0100	16.1500	17.0100	+15.714%	12	77	-97.061%
2026-03-26	14.7000	14.7000	14.7000	14.7000	+18.072%	1	77	-96.599%
2026-03-24	12.4500	12.4500	12.4500	12.4500	-8.724%	1	78	-95.984%
2026-03-20	13.6400	13.6400	13.6400	13.6400	+22.222%	1	77	-96.334%
2026-03-18	11.1600	11.1600	11.1600	11.1600	-5.424%	1	76	-95.520%
2026-03-13	11.8000	11.8000	11.8000	11.8000	-0.085%	1	75	-95.763%
2026-03-12	11.7700	11.8100	11.7700	11.8100	-4.527%	3	74	-95.766%
2026-03-09	12.3100	12.3700	12.3100	12.3700	+16.478%	2	77	-95.958%
2026-02-26	10.6200	10.6200	10.6200	10.6200	-3.191%	1	78	-95.292%
2026-02-19	10.9700	10.9700	10.9700	10.9700	+9.700%	1	78	-95.442%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+3.950%	1	77	-95.000%
2026-02-11	9.6200	9.6200	9.6200	9.6200	+0.733%	6	77	-94.802%
2026-02-10	9.5500	9.5500	9.5500	9.5500	-6.373%	1	77	-94.764%
2026-02-06	10.4500	10.4500	10.2000	10.2000	-17.609%	34	76	-95.098%
2026-02-05	12.3800	12.3800	12.3800	12.3800	+27.235%	6	42	-95.961%
2026-01-30	9.6000	9.7300	9.6000	9.7300	+12.746%	2	39	-94.861%
2026-01-28	8.6300	8.6300	8.6300	8.6300	-22.042%	1	38	-94.206%
2026-01-20	11.0700	11.0700	11.0700	11.0700	+28.871%	1	38	-95.483%
2026-01-12	8.5900	8.5900	8.5900	8.5900	-8.520%	5	38	-94.179%
2025-12-26	9.3900	9.3900	9.3900	9.3900	-12.813%	1	33	-94.675%
2025-12-12	10.7700	10.7700	10.7700	10.7700	-3.667%	1	33	-95.357%
2025-12-10	11.1800	11.1800	11.1800	11.1800	+4.486%	1	33	-95.528%
2025-12-05	10.7400	10.7400	10.7000	10.7000	-5.644%	10	32	-95.327%
2025-12-02	11.3400	11.3400	11.3400	11.3400	-26.076%	1	22	-95.591%
2025-11-24	15.3400	15.3400	15.3400	15.3400	+0.524%	6	23	-96.741%
2025-11-13	15.2600	15.2600	15.2600	15.2600	+24.065%	3	20	-96.723%
2025-11-03	12.2600	12.3000	12.2600	12.3000	+5.128%	11	23	-95.935%
2025-10-28	11.7000	11.7000	11.7000	11.7000	-0.847%	2	23	-95.726%
2025-10-27	11.6100	11.8000	11.6100	11.8000	-5.449%	16	17	-95.763%
2025-10-24	12.6700	12.7000	12.4800	12.4800	-7.556%	7	17	-95.994%
2025-10-23	13.5000	13.5000	13.5000	13.5000	-22.100%	2	16	-96.296%
2025-10-16	17.3300	17.3300	17.3300	17.3300	+0.697%	1	14	-97.115%
2025-10-14	17.2100	17.2100	17.2100	17.2100	+12.117%	2	14	-97.095%
2025-10-13	15.2600	15.4100	15.2600	15.3500	+7.644%	4	14	-96.743%
2025-10-09	14.2600	14.4900	14.0900	14.2600	-0.488%	34	14	-96.494%
2025-10-07	14.3200	14.4400	14.1900	14.3300	+4.675%	18	15	-96.511%
2025-10-06	13.5500	13.7000	13.5100	13.6900	-1.084%	16	12	-96.348%
2025-10-02	13.6300	13.8600	13.6300	13.8400	-5.722%	8	9	-96.387%
2025-10-01	14.6800	14.6800	14.6800	14.6800	0.000%	5	0	-96.594%