Dark

QQQ20260930P490
QQQ Sep 30 2026 490.00 Put (QQQ260930P00490000)
option OPRA

EOD

Sep 21, 2026

0.0200+100.000%(+0.0100)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0100	0.0200	0.0100	0.0200	+100.000%	80	512	0.000%
2026-09-18	0.0100	0.0300	0.0100	0.0100	-66.667%	436	479	+100.000%
2026-09-17	0.0100	0.0400	0.0100	0.0300	-50.000%	360	481	-33.333%
2026-09-15	0.0600	0.0600	0.0600	0.0600	0.000%	1	533	-66.667%
2026-09-14	0.0700	0.0700	0.0400	0.0600	-14.286%	5	533	-66.667%
2026-09-10	0.0800	0.0800	0.0700	0.0700	-12.500%	80	536	-71.429%
2026-09-08	0.0800	0.0800	0.0800	0.0800	-33.333%	4	496	-75.000%
2026-09-03	0.1200	0.1200	0.1200	0.1200	-42.857%	10	500	-83.333%
2026-09-01	0.1700	0.2100	0.1700	0.2100	+10.526%	21	501	-90.476%
2026-08-31	0.1900	0.1900	0.1900	0.1900	+5.556%	1	501	-89.474%
2026-08-28	0.1800	0.1800	0.1800	0.1800	0.000%	9	500	-88.889%
2026-08-27	0.1800	0.1800	0.1800	0.1800	-30.769%	2	500	-88.889%
2026-08-25	0.2600	0.2600	0.2600	0.2600	-18.750%	1	502	-92.308%
2026-08-24	0.3300	0.3500	0.3200	0.3200	-13.514%	8	503	-93.750%
2026-08-21	0.3500	0.3700	0.3500	0.3700	-13.953%	2	502	-94.595%
2026-08-20	0.4300	0.4300	0.4300	0.4300	+13.158%	1	502	-95.349%
2026-08-18	0.3900	0.3900	0.3800	0.3800	+22.581%	10	508	-94.737%
2026-08-17	0.3200	0.3200	0.3100	0.3100	-11.429%	25	503	-93.548%
2026-08-12	0.3800	0.3800	0.3500	0.3500	-14.634%	45	491	-94.286%
2026-08-11	0.4100	0.4100	0.4100	0.4100	-8.889%	7	501	-95.122%
2026-08-10	0.4300	0.4500	0.4300	0.4500	-10.000%	5	508	-95.556%
2026-08-07	0.4800	0.5000	0.4800	0.5000	-10.714%	2	512	-96.000%
2026-08-06	0.5600	0.5600	0.5600	0.5600	0.000%	1	513	-96.429%
2026-08-05	0.5300	0.5800	0.5300	0.5600	-3.448%	32	512	-96.429%
2026-08-04	0.5700	0.5800	0.5700	0.5800	-21.622%	6	543	-96.552%
2026-08-03	0.7800	0.7800	0.7400	0.7400	-32.110%	21	545	-97.297%
2026-07-31	1.1800	1.2100	1.0900	1.0900	-3.540%	21	541	-98.165%
2026-07-30	1.2700	1.3400	1.1200	1.1300	-41.146%	33	549	-98.230%
2026-07-29	1.5400	1.9200	1.5000	1.9200	+35.211%	25	527	-98.958%
2026-07-28	1.6200	1.6700	1.4100	1.4200	-2.069%	44	542	-98.592%
2026-07-27	1.4300	1.5800	1.4300	1.4500	-13.174%	68	541	-98.621%
2026-07-24	1.6300	1.6800	1.6300	1.6700	+0.602%	13	502	-98.802%
2026-07-23	1.6700	1.6700	1.6500	1.6600	+27.692%	10	500	-98.795%
2026-07-21	1.2900	1.3200	1.2900	1.3000	-6.475%	8	497	-98.462%
2026-07-20	1.4900	1.4900	1.3900	1.3900	-9.740%	11	498	-98.561%
2026-07-17	1.6700	1.6700	1.5400	1.5400	+9.220%	18	501	-98.701%
2026-07-16	1.4100	1.4100	1.4100	1.4100	+27.027%	1	488	-98.582%
2026-07-15	1.1100	1.1100	1.1100	1.1100	-5.128%	1	488	-98.198%
2026-07-14	1.1700	1.1700	1.1700	1.1700	-13.333%	1	489	-98.291%
2026-07-13	1.3500	1.3500	1.3500	1.3500	-22.414%	1	488	-98.519%
2026-07-08	1.7400	1.7400	1.7400	1.7400	+8.075%	1	489	-98.851%
2026-07-07	1.6100	1.6100	1.6100	1.6100	+5.229%	1	490	-98.758%
2026-07-06	1.5300	1.5300	1.5000	1.5300	-20.313%	11	490	-98.693%
2026-07-02	1.8400	2.0300	1.8400	1.9200	-14.286%	12	492	-98.958%
2026-06-29	2.2400	2.2400	2.2400	2.2400	-11.111%	10	492	-99.107%
2026-06-23	2.6500	2.6500	2.5200	2.5200	+24.138%	3	499	-99.206%
2026-06-22	2.0000	2.0400	2.0000	2.0300	-0.490%	4	501	-99.015%
2026-06-18	2.0500	2.0600	2.0300	2.0400	-1.923%	4	508	-99.020%
2026-06-17	2.1200	2.2300	2.0800	2.0800	+10.638%	6	508	-99.038%
2026-06-15	1.8800	1.8800	1.8800	1.8800	-36.054%	3	508	-98.936%
2026-06-11	3.3100	3.3400	2.9400	2.9400	-16.239%	16	508	-99.320%
2026-06-10	3.5100	3.5100	3.5100	3.5100	+17.000%	3	498	-99.430%
2026-06-09	3.0000	3.0000	3.0000	3.0000	+13.208%	1	498	-99.333%
2026-06-05	2.2000	2.6500	2.2000	2.6500	+35.897%	16	497	-99.245%
2026-06-04	1.9900	2.0000	1.9400	1.9500	-4.412%	15	504	-98.974%
2026-06-02	2.0900	2.0900	2.0400	2.0400	+2.513%	2	499	-99.020%
2026-05-29	2.0600	2.1000	1.9800	1.9900	-24.335%	9	500	-98.995%
2026-05-22	2.5000	2.6300	2.5000	2.6300	0.000%	8	494	-99.240%
2026-05-21	2.6300	2.6300	2.6300	2.6300	-17.813%	10	502	-99.240%
2026-05-19	3.1900	3.2000	3.1900	3.2000	+8.475%	2	502	-99.375%
2026-05-14	2.9500	2.9500	2.9500	2.9500	-1.667%	1	510	-99.322%
2026-05-13	3.0000	3.0000	3.0000	3.0000	-5.660%	10	512	-99.333%
2026-05-12	3.1800	3.1800	3.1800	3.1800	+7.432%	3	512	-99.371%
2026-05-11	3.1100	3.1100	2.9600	2.9600	-4.207%	2	512	-99.324%
2026-05-08	3.0900	3.0900	3.0900	3.0900	-9.649%	2	515	-99.353%
2026-05-07	3.4200	3.4200	3.4200	3.4200	-5.000%	3	515	-99.415%
2026-05-06	3.6000	3.6000	3.6000	3.6000	-5.759%	1	515	-99.444%
2026-05-05	3.8200	3.8200	3.8200	3.8200	-4.500%	3	515	-99.476%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-5.882%	60	512	-99.500%
2026-04-30	4.3400	4.3400	4.2500	4.2500	-14.659%	18	512	-99.529%
2026-04-28	5.1100	5.1100	4.9800	4.9800	+1.633%	3	530	-99.598%
2026-04-24	4.7800	4.9000	4.7800	4.9000	-8.411%	61	527	-99.592%
2026-04-22	5.3500	5.3500	5.3500	5.3500	0.000%	1	548	-99.626%
2026-04-17	5.3500	5.3500	5.3500	5.3500	-10.535%	17	548	-99.626%
2026-04-16	6.1100	6.1100	5.9800	5.9800	-5.827%	6	548	-99.666%
2026-04-15	6.3500	6.3500	6.3500	6.3500	-11.806%	5	549	-99.685%
2026-04-13	8.1100	8.1100	7.2000	7.2000	-11.656%	19	546	-99.722%
2026-04-10	7.8900	8.1500	7.8900	8.1500	-2.861%	6	540	-99.755%
2026-04-09	9.2000	9.2000	8.3600	8.3900	-7.497%	10	546	-99.762%
2026-04-08	8.2100	9.0700	8.2100	9.0700	-26.677%	7	548	-99.779%
2026-04-07	12.4500	12.4500	12.3400	12.3700	+6.180%	13	547	-99.838%
2026-04-06	11.4600	11.6500	11.4600	11.6500	-8.556%	2	546	-99.828%
2026-04-02	14.5900	14.5900	12.7400	12.7400	+5.116%	2	545	-99.843%
2026-04-01	12.1100	12.1300	12.1100	12.1200	-21.705%	10	545	-99.835%
2026-03-26	13.7400	15.4800	13.7400	15.4800	+15.436%	136	545	-99.871%
2026-03-23	13.4100	13.4100	13.4100	13.4100	-13.873%	24	513	-99.851%
2026-03-20	15.5700	15.5700	15.5700	15.5700	+29.858%	10	489	-99.872%
2026-03-18	11.9900	11.9900	11.9900	11.9900	+2.479%	4	489	-99.833%
2026-03-16	11.7300	11.7300	11.7000	11.7000	-15.706%	12	489	-99.829%
2026-03-13	13.7100	13.8800	13.7100	13.8800	+7.932%	14	485	-99.856%
2026-03-12	12.8000	12.8600	12.8000	12.8600	0.000%	47	485	-99.844%
2026-03-06	12.1000	12.8700	12.1000	12.8600	+21.665%	14	486	-99.844%
2026-03-04	10.5800	10.5800	10.5700	10.5700	-3.470%	10	482	-99.811%
2026-03-02	10.9600	10.9600	10.9500	10.9500	-2.667%	10	472	-99.817%
2026-02-27	11.1300	11.2500	11.1300	11.2500	-0.177%	11	462	-99.822%
2026-02-26	11.2700	11.2700	11.2700	11.2700	+11.144%	1	452	-99.823%
2026-02-25	10.2800	10.2800	10.1400	10.1400	-15.500%	78	377	-99.803%
2026-02-23	12.0000	12.0000	12.0000	12.0000	-0.166%	1	377	-99.833%
2026-02-19	11.7800	12.0200	11.7800	12.0200	+13.611%	3	376	-99.834%
2026-02-18	10.5800	10.5800	10.5800	10.5800	-19.666%	1	374	-99.811%
2026-02-17	13.1700	13.1700	13.1700	13.1700	+7.598%	5	374	-99.848%
2026-02-13	11.8000	12.2400	11.6500	12.2400	+5.791%	7	372	-99.837%
2026-02-12	11.5700	11.5700	11.5700	11.5700	+15.124%	1	372	-99.827%
2026-02-10	10.0500	10.0500	10.0500	10.0500	+1.927%	1	371	-99.801%
2026-02-09	9.8500	9.8600	9.8500	9.8600	-26.637%	11	370	-99.797%
2026-02-05	13.4400	13.4400	13.4400	13.4400	+12.941%	10	359	-99.851%
2026-02-04	11.0300	11.9900	11.0300	11.9000	+6.726%	31	359	-99.832%
2026-02-03	11.1500	11.1500	11.1500	11.1500	+22.259%	3	373	-99.821%
2026-01-28	9.1200	9.1200	9.1200	9.1200	+7.294%	1	373	-99.781%
2026-01-27	8.5000	8.5000	8.5000	8.5000	-4.387%	1	372	-99.765%
2026-01-26	8.8900	8.8900	8.8900	8.8900	-3.474%	1	372	-99.775%
2026-01-22	9.2400	9.2400	9.2100	9.2100	-21.282%	21	372	-99.783%
2026-01-21	11.7000	11.7000	11.7000	11.7000	+5.882%	2	371	-99.829%
2026-01-20	11.0500	11.0500	11.0500	11.0500	+2.220%	1	369	-99.819%
2026-01-14	10.6900	10.8100	10.6900	10.8100	+15.245%	2	370	-99.815%
2026-01-13	9.3800	9.3800	9.3800	9.3800	+3.532%	10	370	-99.787%
2026-01-12	9.0600	9.0600	9.0600	9.0600	-4.025%	1	369	-99.779%
2026-01-09	9.4400	9.4400	9.4400	9.4400	-0.632%	1	370	-99.788%
2026-01-07	9.5000	9.5000	9.5000	9.5000	-1.758%	11	370	-99.789%
2026-01-06	9.8600	9.8600	9.6700	9.6700	-5.196%	3	370	-99.793%
2026-01-05	10.1400	10.2300	10.1400	10.2000	-2.205%	33	381	-99.804%
2025-12-31	10.4300	10.4300	10.4300	10.4300	+3.575%	1	381	-99.808%
2025-12-30	10.0700	10.0700	10.0700	10.0700	-2.987%	300	381	-99.801%
2025-12-23	10.3800	10.3800	10.3800	10.3800	-1.611%	10	103	-99.807%
2025-12-22	10.5500	10.5500	10.5500	10.5500	-20.136%	1	93	-99.810%
2025-12-17	13.2100	13.2100	13.2100	13.2100	+7.837%	10	92	-99.849%
2025-12-15	12.2500	12.2500	12.2500	12.2500	-3.619%	1	95	-99.837%
2025-12-12	12.7100	12.7100	12.7100	12.7100	+11.004%	1	95	-99.843%
2025-12-09	11.4500	11.4500	11.4500	11.4500	+1.868%	11	94	-99.825%
2025-12-05	11.2400	11.2400	11.2400	11.2400	-13.338%	15	84	-99.822%
2025-11-28	12.8100	12.9700	12.8100	12.9700	-24.461%	2	76	-99.846%
2025-11-21	20.2600	20.2600	17.1700	17.1700	+11.421%	3	75	-99.884%
2025-11-14	15.4100	15.4100	15.4100	15.4100	-3.264%	1	74	-99.870%
2025-11-13	15.9300	15.9300	15.9300	15.9300	+15.268%	3	75	-99.874%
2025-11-12	13.8200	13.8200	13.8200	13.8200	+0.072%	1	72	-99.855%
2025-11-11	13.8100	13.8100	13.8100	13.8100	-7.440%	1	72	-99.855%
2025-11-06	14.9200	14.9200	14.9200	14.9200	+18.319%	2	71	-99.866%
2025-10-30	12.7800	12.7800	12.6100	12.6100	+2.023%	7	69	-99.841%
2025-10-28	12.3600	12.3600	12.3600	12.3600	-6.717%	1	65	-99.838%
2025-10-24	13.3000	13.3000	13.2500	13.2500	-7.343%	6	64	-99.849%
2025-10-20	14.3600	14.5300	14.1600	14.3000	-18.888%	39	64	-99.860%
2025-10-17	17.6300	17.6300	17.6300	17.6300	+10.325%	5	54	-99.887%
2025-10-13	16.0600	16.2500	15.8100	15.9800	+6.890%	48	54	-99.875%
2025-10-09	14.9000	15.0900	14.7800	14.9500	+3.317%	22	35	-99.866%
2025-10-08	14.4600	14.6200	14.3500	14.4700	-4.109%	39	31	-99.862%
2025-10-07	14.9000	15.2100	14.8500	15.0900	+4.792%	58	24	-99.867%
2025-10-06	14.2900	14.5300	14.2900	14.4000	-0.963%	16	10	-99.861%
2025-10-02	14.2700	14.5600	14.1900	14.5400	0.000%	23	10	-99.862%