Dark

QQQ20260930P495
QQQ Sep 30 2026 495.00 Put (QQQ260930P00495000)
option OPRA

EOD

Sep 23, 2026

0.0100-66.667%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0100	0.0100	0.0100	-66.667%	20	705	0.000%
2026-09-21	0.0100	0.0300	0.0100	0.0300	+200.000%	21	719	-66.667%
2026-09-18	0.0100	0.0300	0.0100	0.0100	-66.667%	541	719	0.000%
2026-09-17	0.0100	0.0400	0.0100	0.0300	-40.000%	300	703	-66.667%
2026-09-14	0.0700	0.0700	0.0500	0.0500	-72.222%	2	679	-80.000%
2026-09-01	0.2200	0.2200	0.1800	0.1800	-10.000%	63	679	-94.444%
2026-08-31	0.2000	0.2000	0.2000	0.2000	+11.111%	1	667	-95.000%
2026-08-27	0.1800	0.1800	0.1800	0.1800	-50.000%	15	666	-94.444%
2026-08-21	0.3900	0.3900	0.3600	0.3600	-20.000%	6	666	-97.222%
2026-08-20	0.4500	0.4500	0.4500	0.4500	+12.500%	1	662	-97.778%
2026-08-18	0.4000	0.4000	0.4000	0.4000	-9.091%	1	662	-97.500%
2026-08-11	0.4400	0.4400	0.4400	0.4400	0.000%	24	662	-97.727%
2026-08-10	0.4400	0.4400	0.4400	0.4400	-13.725%	51	642	-97.727%
2026-08-07	0.5100	0.5100	0.5100	0.5100	-13.559%	1	642	-98.039%
2026-08-06	0.5900	0.5900	0.5900	0.5900	+3.509%	1	642	-98.305%
2026-08-05	0.5800	0.6000	0.5700	0.5700	-8.065%	10	641	-98.246%
2026-08-04	0.6200	0.6200	0.6200	0.6200	-20.513%	2	650	-98.387%
2026-08-03	0.9400	0.9400	0.7800	0.7800	-25.714%	76	650	-98.718%
2026-07-31	1.2200	1.2400	1.0500	1.0500	-13.223%	66	645	-99.048%
2026-07-30	1.3900	1.3900	1.2100	1.2100	-28.402%	57	609	-99.174%
2026-07-29	1.6800	1.7500	1.6400	1.6900	+13.423%	19	555	-99.408%
2026-07-28	1.7600	1.8200	1.4800	1.4900	-1.974%	44	573	-99.329%
2026-07-27	1.5700	1.6900	1.5200	1.5200	-12.644%	38	565	-99.342%
2026-07-24	1.6500	1.8300	1.5300	1.7400	+0.578%	27	559	-99.425%
2026-07-23	1.7100	1.7800	1.7100	1.7300	+28.148%	92	551	-99.422%
2026-07-21	1.3500	1.3500	1.3500	1.3500	-11.184%	1	519	-99.259%
2026-07-20	1.5400	1.6200	1.5200	1.5200	-16.940%	18	519	-99.342%
2026-07-17	1.7500	1.8300	1.5900	1.8300	+50.000%	76	521	-99.454%
2026-07-15	1.2200	1.2200	1.2200	1.2200	+0.826%	1	519	-99.180%
2026-07-14	1.2100	1.2100	1.2100	1.2100	-9.701%	1	520	-99.174%
2026-07-13	1.3400	1.3400	1.3400	1.3400	-3.597%	1	519	-99.254%
2026-07-10	1.3700	1.4300	1.3600	1.3900	-1.418%	16	520	-99.281%
2026-07-09	1.4300	1.4300	1.4100	1.4100	-28.426%	16	527	-99.291%
2026-07-08	1.9100	1.9900	1.9100	1.9700	+20.859%	14	520	-99.492%
2026-07-07	1.8300	1.8600	1.6000	1.6300	+7.237%	25	527	-99.387%
2026-07-06	1.6200	1.6200	1.5200	1.5200	-11.111%	11	523	-99.342%
2026-07-02	1.7100	1.7100	1.7100	1.7100	+6.211%	1	520	-99.415%
2026-07-01	1.6700	1.6700	1.5900	1.6100	-6.936%	10	520	-99.379%
2026-06-30	1.6500	1.7300	1.6400	1.7300	-29.388%	10	520	-99.422%
2026-06-25	2.6600	2.6600	2.4500	2.4500	-20.968%	6	520	-99.592%
2026-06-24	3.1000	3.1000	3.1000	3.1000	+8.772%	10	520	-99.677%
2026-06-23	2.6600	2.8500	2.6600	2.8500	+31.944%	5	520	-99.649%
2026-06-22	2.0200	2.1700	2.0200	2.1600	+2.370%	8	521	-99.537%
2026-06-18	2.2000	2.2000	2.1000	2.1100	+6.566%	9	563	-99.526%
2026-06-15	2.1200	2.1200	1.9800	1.9800	-36.334%	39	563	-99.495%
2026-06-11	3.6200	3.6200	3.1100	3.1100	-14.088%	6	563	-99.678%
2026-06-10	3.2800	3.8300	3.2800	3.6200	+9.036%	5	558	-99.724%
2026-06-09	3.7700	4.2700	3.3200	3.3200	+30.196%	25	554	-99.699%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-21.779%	1	531	-99.608%
2026-06-05	2.4700	3.2600	2.4700	3.2600	+49.541%	10	531	-99.693%
2026-06-04	2.1800	2.1800	2.1800	2.1800	+2.830%	7	523	-99.541%
2026-06-03	2.1600	2.1600	2.1200	2.1200	+2.415%	2	530	-99.528%
2026-06-02	2.0700	2.0700	2.0700	2.0700	-6.757%	2	529	-99.517%
2026-05-28	2.2200	2.2200	2.2200	2.2200	-7.113%	1	527	-99.550%
2026-05-27	2.4300	2.4300	2.3900	2.3900	-2.449%	2	528	-99.582%
2026-05-26	2.4500	2.4500	2.4500	2.4500	-19.935%	1	528	-99.592%
2026-05-20	3.0600	3.0600	3.0600	3.0600	-9.735%	1	528	-99.673%
2026-05-19	3.3800	3.3900	3.3200	3.3900	+1.802%	3	528	-99.705%
2026-05-15	3.4100	3.4100	3.3300	3.3300	+2.462%	2	528	-99.700%
2026-05-13	3.2500	3.2500	3.2500	3.2500	-21.875%	1	528	-99.692%
2026-05-01	4.2000	4.2000	4.1600	4.1600	-9.565%	11	538	-99.760%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-8.367%	40	538	-99.783%
2026-04-29	5.1400	5.1400	5.0200	5.0200	-5.461%	50	538	-99.801%
2026-04-28	5.3100	5.3100	5.3100	5.3100	-3.455%	5	528	-99.812%
2026-04-23	5.5000	5.5000	5.5000	5.5000	-6.463%	1	533	-99.818%
2026-04-20	5.8800	5.8800	5.8800	5.8800	-14.659%	1	534	-99.830%
2026-04-14	6.8900	6.8900	6.8900	6.8900	-13.442%	1	534	-99.855%
2026-04-13	8.4000	8.4000	7.9600	7.9600	-8.400%	2	534	-99.874%
2026-04-10	8.2300	8.6900	8.2300	8.6900	-2.140%	2	533	-99.885%
2026-04-09	8.8800	8.8800	8.8800	8.8800	-5.532%	8	534	-99.887%
2026-04-08	8.7200	9.5600	8.7200	9.4000	-32.130%	4	534	-99.894%
2026-04-07	13.8500	13.8500	13.8500	13.8500	+11.964%	1	535	-99.928%
2026-04-06	12.4100	12.4100	12.3700	12.3700	-5.716%	2	534	-99.919%
2026-04-02	15.2200	15.2200	13.1200	13.1200	-4.512%	4	533	-99.924%
2026-04-01	12.6600	13.7400	12.6600	13.7400	-18.746%	9	533	-99.927%
2026-03-31	16.9100	16.9100	16.9100	16.9100	-15.238%	1	532	-99.941%
2026-03-30	19.4000	19.9500	19.4000	19.9500	+5.667%	8	531	-99.950%
2026-03-27	18.8800	18.8800	18.8800	18.8800	+29.581%	2	525	-99.947%
2026-03-24	14.5700	14.5700	14.5700	14.5700	-3.892%	1	523	-99.931%
2026-03-20	15.1600	15.1600	15.1600	15.1600	+22.753%	1	522	-99.934%
2026-03-16	12.3500	12.3500	12.3500	12.3500	-15.872%	8	521	-99.919%
2026-03-13	14.6800	14.6800	14.6800	14.6800	+4.932%	1	521	-99.932%
2026-03-09	13.9900	13.9900	13.9900	13.9900	+2.943%	5	521	-99.929%
2026-03-06	13.5900	13.5900	13.5900	13.5900	+24.337%	1	516	-99.926%
2026-03-04	10.9300	10.9300	10.9300	10.9300	-12.279%	1	515	-99.909%
2026-03-03	12.4600	12.4600	12.4600	12.4600	+6.043%	1	516	-99.920%
2026-02-27	11.7500	11.7500	11.7500	11.7500	+9.506%	50	516	-99.915%
2026-02-25	10.8000	10.8000	10.7300	10.7300	-8.681%	75	391	-99.907%
2026-02-24	11.7500	11.7500	11.7500	11.7500	-6.449%	1	391	-99.915%
2026-02-19	12.1500	12.5600	12.1000	12.5600	+7.259%	4	390	-99.920%
2026-02-18	11.7100	11.7100	11.7100	11.7100	-4.797%	1	390	-99.915%
2026-02-13	12.4600	12.4600	12.3000	12.3000	+9.821%	2	387	-99.919%
2026-02-06	13.0000	13.0000	11.2000	11.2000	+6.061%	2	387	-99.911%
2026-01-30	10.5600	10.5600	10.5600	10.5600	+12.700%	1	385	-99.905%
2026-01-28	9.1000	9.3700	9.1000	9.3700	+0.107%	2	384	-99.893%
2026-01-27	9.3600	9.3600	9.3600	9.3600	-0.426%	1	386	-99.893%
2026-01-26	9.4000	9.4000	9.4000	9.4000	-3.491%	1	385	-99.894%
2026-01-22	9.7400	9.7400	9.7400	9.7400	-13.805%	1	385	-99.897%
2026-01-21	11.3000	11.3000	11.3000	11.3000	-5.439%	1	384	-99.912%
2026-01-20	12.1800	12.1800	11.8800	11.9500	+8.243%	7	385	-99.916%
2026-01-14	10.3000	11.0400	10.3000	11.0400	+14.523%	3	389	-99.909%
2026-01-12	9.6400	9.6400	9.6400	9.6400	-2.429%	1	390	-99.896%
2026-01-09	10.5800	10.5800	9.8800	9.8800	-7.750%	2	390	-99.899%
2026-01-08	10.7700	10.7700	10.7100	10.7100	+2.488%	2	390	-99.907%
2026-01-06	10.4500	10.4500	10.4500	10.4500	-2.791%	1	389	-99.904%
2026-01-05	10.7500	10.7500	10.7500	10.7500	+1.034%	1	388	-99.907%
2025-12-30	10.6400	10.6400	10.6400	10.6400	-8.355%	300	388	-99.906%
2025-12-19	11.6100	11.6100	11.6100	11.6100	-9.084%	5	111	-99.914%
2025-12-15	12.7700	12.7700	12.7700	12.7700	+4.672%	1	106	-99.922%
2025-12-10	12.2000	12.2000	12.2000	12.2000	-0.974%	3	105	-99.918%
2025-12-09	12.3200	12.3200	12.3200	12.3200	-37.079%	3	108	-99.919%
2025-11-21	20.4700	20.4700	19.5800	19.5800	+2.782%	2	105	-99.949%
2025-11-18	19.0500	19.0500	19.0500	19.0500	+7.022%	1	104	-99.948%
2025-11-17	16.0100	17.8000	16.0100	17.8000	+38.521%	72	104	-99.944%
2025-10-29	12.8000	12.9000	12.5800	12.8500	-6.545%	11	32	-99.922%
2025-10-24	13.7500	13.7500	13.7500	13.7500	-7.532%	1	32	-99.927%
2025-10-21	14.9600	14.9600	14.8700	14.8700	-21.323%	10	32	-99.933%
2025-10-10	17.8300	18.9000	17.5200	18.9000	+22.807%	34	22	-99.947%
2025-10-09	15.2500	15.4100	15.2200	15.3900	-2.286%	12	7	-99.935%
2025-10-07	15.6000	15.7500	15.5800	15.7500	0.000%	16	5	-99.937%