Dark

QQQ20260930P500
QQQ Sep 30 2026 500.00 Put (QQQ260930P00500000)
option OPRA

EOD

Aug 6, 2026

0.61000.000%(0.0000)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6000	0.6400	0.5900	0.6100	0.000%	215	3,235	0.000%
2026-08-05	0.6300	0.6500	0.6100	0.6100	-8.955%	76	3,334	0.000%
2026-08-04	0.7000	0.7000	0.6300	0.6700	-21.176%	37	3,379	-8.955%
2026-08-03	1.0900	1.0900	0.8500	0.8500	-23.423%	83	3,380	-28.235%
2026-07-31	1.0000	1.3200	1.0000	1.1100	-13.281%	162	3,393	-45.045%
2026-07-30	1.5400	1.5400	1.2800	1.2800	-35.354%	844	3,341	-52.344%
2026-07-29	1.8500	1.9800	1.5100	1.9800	+25.316%	28	3,433	-69.192%
2026-07-28	1.8000	1.9100	1.5800	1.5800	-4.242%	8	3,422	-61.392%
2026-07-27	1.6300	1.8000	1.6300	1.6500	+1.227%	10	3,420	-63.030%
2026-07-24	1.7900	1.9700	1.6300	1.6300	-11.892%	71	3,421	-62.577%
2026-07-23	1.6300	1.9000	1.6300	1.8500	+37.037%	29	3,423	-67.027%
2026-07-22	1.3900	1.4100	1.3500	1.3500	-2.174%	33	3,414	-54.815%
2026-07-21	1.4700	1.4700	1.3700	1.3800	-17.365%	98	3,444	-55.797%
2026-07-20	1.6700	1.7500	1.5800	1.6700	-14.796%	26	3,410	-63.473%
2026-07-17	2.0400	2.1500	1.6700	1.9600	+29.801%	1,067	3,415	-68.878%
2026-07-16	1.4200	1.5100	1.3200	1.5100	+21.774%	30	3,415	-59.603%
2026-07-15	1.2600	1.4400	1.2400	1.2400	-4.615%	69	3,427	-50.806%
2026-07-14	1.4100	1.4100	1.3000	1.3000	-13.333%	29	3,495	-53.077%
2026-07-13	1.3800	1.5000	1.3200	1.5000	+17.188%	34	3,481	-59.333%
2026-07-10	1.5000	1.5600	1.2800	1.2800	-14.094%	258	3,494	-52.344%
2026-07-09	1.5100	1.5100	1.4700	1.4900	-29.384%	121	3,335	-59.060%
2026-07-08	2.0500	2.1300	2.0500	2.1100	+14.674%	14	3,271	-71.090%
2026-07-07	1.7700	2.0100	1.6600	1.8400	+21.053%	334	3,277	-66.848%
2026-07-06	2.0300	2.0900	1.5200	1.5200	-30.594%	193	2,982	-59.868%
2026-07-02	1.7400	2.2200	1.7400	2.1900	+21.667%	15	2,871	-72.146%
2026-07-01	1.9500	1.9500	1.7200	1.8000	0.000%	613	2,871	-66.111%
2026-06-30	2.0500	2.0500	1.7100	1.8000	-14.692%	298	3,221	-66.111%
2026-06-29	2.4100	2.6900	2.0900	2.1100	-25.177%	229	3,103	-71.090%
2026-06-26	2.7900	3.0000	2.7900	2.8200	+8.462%	105	3,009	-78.369%
2026-06-25	2.2700	2.9000	2.2700	2.6000	-13.907%	143	3,048	-76.538%
2026-06-24	2.8700	3.2100	2.6500	3.0200	-4.127%	244	3,094	-79.801%
2026-06-23	2.7900	3.1500	2.7900	3.1500	+38.767%	17	3,069	-80.635%
2026-06-22	2.0100	2.2700	2.0100	2.2700	+1.794%	24	3,071	-73.128%
2026-06-18	2.4000	2.4500	2.2300	2.2300	-2.193%	143	3,109	-72.646%
2026-06-17	2.2600	2.3600	2.2600	2.2800	-8.065%	10	3,109	-73.246%
2026-06-16	2.1500	2.4800	2.1500	2.4800	+14.815%	14	3,109	-75.403%
2026-06-15	2.1400	2.1800	2.0600	2.1600	-30.769%	173	3,041	-71.759%
2026-06-12	3.0800	3.1200	2.8500	3.1200	-1.577%	9	3,041	-80.449%
2026-06-11	3.6000	3.7200	3.1700	3.1700	-23.245%	65	3,041	-80.757%
2026-06-10	4.1400	4.1400	3.9800	4.1300	+25.532%	10	3,038	-85.230%
2026-06-09	2.8200	4.4900	2.8200	3.2900	+19.203%	111	3,061	-81.459%
2026-06-08	2.8300	2.8300	2.7200	2.7600	-23.120%	14	3,022	-77.899%
2026-06-05	2.4400	3.5900	2.4400	3.5900	+59.556%	34	3,018	-83.008%
2026-06-04	2.4700	2.4700	2.1800	2.2500	-2.174%	14	3,000	-72.889%
2026-06-03	2.2600	2.3800	2.2200	2.3000	+3.604%	38	3,002	-73.478%
2026-06-02	2.2100	2.2300	2.1700	2.2200	+1.835%	23	3,017	-72.523%
2026-06-01	2.3000	2.3200	2.1600	2.1800	-1.802%	302	3,001	-72.018%
2026-05-29	2.3100	2.3100	2.1900	2.2200	-3.057%	12	3,153	-72.523%
2026-05-28	2.4700	2.5200	2.2900	2.2900	-8.765%	21	3,154	-73.362%
2026-05-27	2.5100	2.6200	2.5100	2.5100	-1.181%	25	3,152	-75.697%
2026-05-26	2.5700	2.6300	2.5100	2.5400	-4.869%	6	3,148	-75.984%
2026-05-22	2.8300	2.8300	2.6700	2.6700	-8.874%	13	3,147	-77.154%
2026-05-21	3.1300	3.1300	2.9300	2.9300	-9.568%	110	3,153	-79.181%
2026-05-20	3.3100	3.3400	3.1900	3.2400	-3.284%	207	3,153	-81.173%
2026-05-19	3.4700	3.6000	3.3500	3.3500	-2.616%	12	3,284	-81.791%
2026-05-18	3.4200	3.6000	3.3300	3.4400	-4.178%	23	3,284	-82.267%
2026-05-15	3.5200	3.5900	3.4000	3.5900	+10.123%	28	3,284	-83.008%
2026-05-14	3.3000	3.3500	3.2000	3.2600	-3.550%	10	3,279	-81.288%
2026-05-13	3.4200	3.4900	3.3100	3.3800	-3.977%	9	3,276	-81.953%
2026-05-12	3.4200	3.6500	3.4200	3.5200	+5.706%	70	3,276	-82.670%
2026-05-11	3.4500	3.4500	3.2700	3.3300	-4.857%	127	3,276	-81.682%
2026-05-08	3.6000	3.6700	3.5000	3.5000	-8.377%	109	3,213	-82.571%
2026-05-07	3.8000	3.9400	3.7200	3.8200	-0.521%	90	3,204	-84.031%
2026-05-06	4.0000	4.0000	3.8400	3.8400	-10.698%	117	3,123	-84.115%
2026-05-05	4.2200	4.4300	4.1700	4.3000	-5.908%	54	3,139	-85.814%
2026-05-04	4.5100	4.7900	4.3500	4.5700	+2.466%	18	3,139	-86.652%
2026-05-01	4.4200	4.5000	4.3500	4.4600	-4.904%	66	3,110	-86.323%
2026-04-30	5.1000	5.1400	4.6900	4.6900	-11.174%	39	3,110	-86.994%
2026-04-29	5.2900	5.2900	5.2400	5.2800	-5.376%	6	3,115	-88.447%
2026-04-28	5.5000	5.7100	5.5000	5.5800	+3.525%	7	3,113	-89.068%
2026-04-27	5.4500	5.4600	5.3900	5.3900	-0.370%	7	3,114	-88.683%
2026-04-24	5.7000	5.7000	5.3900	5.4100	-11.746%	32	3,108	-88.725%
2026-04-23	5.8300	6.2600	5.8300	6.1300	+0.163%	75	3,119	-90.049%
2026-04-22	6.1000	6.1200	5.9200	6.1200	-8.383%	16	3,174	-90.033%
2026-04-21	6.2500	6.6800	6.2500	6.6800	+7.223%	9	3,188	-90.868%
2026-04-20	6.1000	6.4500	6.1000	6.2300	+3.833%	200	3,188	-90.209%
2026-04-17	6.0700	6.1500	5.9000	6.0000	-7.975%	153	3,400	-89.833%
2026-04-16	6.4700	6.9000	6.4700	6.5200	-3.264%	53	3,349	-90.644%
2026-04-15	6.9600	7.1000	6.7000	6.7400	-4.802%	187	3,304	-90.950%
2026-04-14	7.3500	7.3500	7.0000	7.0800	-11.500%	292	3,165	-91.384%
2026-04-13	8.7000	8.9000	8.0000	8.0000	-11.504%	33	3,079	-92.375%
2026-04-10	8.8800	9.2200	8.7300	9.0400	-3.004%	112	3,069	-93.252%
2026-04-09	10.0600	10.5000	9.2500	9.3200	-6.800%	54	3,048	-93.455%
2026-04-08	9.5900	10.3300	9.5000	10.0000	-25.373%	69	3,040	-93.900%
2026-04-07	13.3800	15.1300	13.3800	13.4000	+2.682%	20	3,017	-95.448%
2026-04-06	13.0000	13.4200	13.0000	13.0500	-8.869%	21	3,008	-95.326%
2026-04-02	16.3400	17.1500	14.0000	14.3200	+1.560%	443	2,614	-95.740%
2026-04-01	14.7700	14.7700	13.3400	14.1000	-10.134%	55	2,614	-95.674%
2026-03-31	18.4100	18.4100	15.6900	15.6900	-23.088%	280	2,602	-96.112%
2026-03-30	18.5600	20.8500	18.2100	20.4000	+2.256%	291	2,435	-97.010%
2026-03-27	18.6800	19.9500	18.6800	19.9500	+15.652%	1,045	2,262	-96.942%
2026-03-26	15.9100	17.2500	15.2200	17.2500	+16.633%	141	1,254	-96.464%
2026-03-25	14.6700	14.7900	14.2500	14.7900	-3.774%	31	1,217	-95.876%
2026-03-24	15.3700	15.3700	15.3700	15.3700	+9.786%	1	1,233	-96.031%
2026-03-23	13.5400	15.0000	13.5400	14.0000	-16.418%	12	1,233	-95.643%
2026-03-20	15.0000	17.3800	15.0000	16.7500	+7.097%	47	1,222	-96.358%
2026-03-19	15.5800	15.6600	15.5800	15.6400	+16.716%	220	1,223	-96.100%
2026-03-18	13.0800	13.4000	13.0700	13.4000	+9.477%	185	1,145	-95.448%
2026-03-17	12.2500	12.4500	12.2400	12.2400	-4.747%	36	1,115	-95.016%
2026-03-16	12.8500	12.8500	12.8500	12.8500	-15.627%	50	1,080	-95.253%
2026-03-13	14.0000	15.3800	14.0000	15.2300	+9.726%	8	1,070	-95.995%
2026-03-12	14.6500	14.6500	13.8500	13.8800	+8.016%	8	1,074	-95.605%
2026-03-11	13.0000	13.0000	12.8500	12.8500	-0.542%	2	1,074	-95.253%
2026-03-10	13.2200	13.2200	12.3500	12.9200	-9.965%	41	1,074	-95.279%
2026-03-09	15.7100	15.7100	14.3300	14.3500	-6.697%	40	1,067	-95.749%
2026-03-06	14.1400	15.3800	14.1400	15.3800	+18.308%	26	1,092	-96.034%
2026-03-05	12.2400	13.0000	11.9200	13.0000	+10.922%	22	1,101	-95.308%
2026-03-04	11.6500	11.8900	11.3700	11.7200	-16.761%	21	1,107	-94.795%
2026-03-03	14.3200	15.7000	14.0800	14.0800	+14.286%	14	1,089	-95.668%
2026-03-02	13.6000	13.6000	12.0400	12.3200	-2.992%	21	1,090	-95.049%
2026-02-27	12.7000	12.7000	12.3000	12.7000	+5.833%	5	1,088	-95.197%
2026-02-26	11.1700	12.6500	11.1700	12.0000	+9.091%	214	1,088	-94.917%
2026-02-25	11.5700	11.5700	11.0000	11.0000	-10.350%	90	975	-94.455%
2026-02-24	12.4600	12.4600	12.2500	12.2700	-9.178%	24	975	-95.029%
2026-02-23	12.6000	13.6800	12.5000	13.5100	+8.776%	33	975	-95.485%
2026-02-20	13.0200	13.1200	12.0000	12.4200	-5.909%	78	982	-95.089%
2026-02-19	13.0400	13.2000	13.0400	13.2000	+4.513%	3	967	-95.379%
2026-02-18	13.0000	13.0000	11.7000	12.6300	-8.809%	18	966	-95.170%
2026-02-17	13.9800	13.9800	13.7300	13.8500	+7.782%	32	952	-95.596%
2026-02-13	13.9900	14.0000	12.7800	12.8500	-6.884%	223	858	-95.253%
2026-02-12	11.4000	13.9600	11.0900	13.8000	+19.896%	572	858	-95.580%
2026-02-11	10.8600	11.8800	10.7700	11.5100	+2.768%	74	1,000	-94.700%
2026-02-10	11.5700	11.5700	11.1200	11.2000	0.000%	140	968	-94.554%
2026-02-09	12.4300	12.4300	10.9800	11.2000	-5.485%	493	933	-94.554%
2026-02-06	12.5900	12.5900	11.8500	11.8500	-18.891%	6	844	-94.852%
2026-02-05	15.1600	15.2600	14.2800	14.6100	+14.319%	33	842	-95.825%
2026-02-04	12.9000	14.0000	12.7800	12.7800	+2.077%	17	816	-95.227%
2026-02-03	10.6400	12.6200	10.6400	12.5200	+22.625%	7	816	-95.128%
2026-02-02	10.5600	10.5600	10.2100	10.2100	-9.726%	11	813	-94.025%
2026-01-30	10.4700	11.3100	10.4700	11.3100	+18.058%	13	804	-94.607%
2026-01-28	9.5400	9.5800	9.5400	9.5800	-1.339%	6	806	-93.633%
2026-01-27	9.9000	9.9000	9.6700	9.7100	-1.421%	10	800	-93.718%
2026-01-26	10.0700	10.0700	9.8500	9.8500	-5.197%	10	796	-93.807%
2026-01-23	9.9800	10.4000	9.9600	10.3900	-4.853%	23	795	-94.129%
2026-01-21	12.6900	12.6900	10.9200	10.9200	-15.806%	81	772	-94.414%
2026-01-20	12.7700	13.0000	12.7700	12.9700	+19.319%	9	733	-95.297%
2026-01-16	11.0000	11.0000	10.8500	10.8700	+5.024%	14	729	-94.388%
2026-01-15	10.2000	10.5700	10.2000	10.3500	-12.511%	104	729	-94.106%
2026-01-14	11.9500	11.9500	11.7900	11.8300	+15.980%	504	744	-94.844%
2026-01-13	10.1900	10.2000	10.1900	10.2000	+0.791%	7	667	-94.020%
2026-01-12	10.4700	10.4700	10.1200	10.1200	+0.697%	2	663	-93.972%
2026-01-09	10.5000	10.5000	10.0500	10.0500	-11.062%	3	663	-93.930%
2026-01-08	11.1800	11.3000	11.1800	11.3000	+7.927%	4	664	-94.602%
2026-01-07	10.6700	10.6700	10.4700	10.4700	-2.423%	5	664	-94.174%
2026-01-06	11.2000	11.2100	10.7300	10.7300	-3.767%	5	665	-94.315%
2026-01-05	11.0900	11.1500	11.0900	11.1500	-7.083%	18	667	-94.529%
2026-01-02	12.0000	12.0000	12.0000	12.0000	+6.572%	1	667	-94.917%
2025-12-31	11.5500	11.5500	11.2600	11.2600	+2.085%	27	648	-94.583%
2025-12-29	11.2600	11.2600	11.0000	11.0300	+1.379%	17	648	-94.470%
2025-12-26	10.8800	10.8800	10.8800	10.8800	-1.627%	1	649	-94.393%
2025-12-24	11.0600	11.0600	11.0600	11.0600	-3.826%	2	649	-94.485%
2025-12-22	11.5000	11.5000	11.5000	11.5000	-14.435%	1	649	-94.696%
2025-12-18	13.4300	13.4400	13.0000	13.4400	-8.758%	8	649	-95.461%
2025-12-17	13.4400	14.7300	13.4400	14.7300	+9.111%	11	648	-95.859%
2025-12-16	13.5000	13.5000	13.5000	13.5000	-0.369%	5	651	-95.481%
2025-12-15	13.3800	13.5500	13.3800	13.5500	+0.743%	7	651	-95.498%
2025-12-12	14.0000	14.0000	13.4500	13.4500	+8.555%	3	650	-95.465%
2025-12-11	12.6100	12.6100	12.3900	12.3900	+2.651%	12	649	-95.077%
2025-12-10	11.9300	12.0700	11.8800	12.0700	-5.777%	721	639	-94.946%
2025-12-09	12.9000	12.9000	12.8100	12.8100	-2.660%	2	818	-95.238%
2025-12-08	13.1600	13.1600	13.1600	13.1600	+3.378%	1	817	-95.365%
2025-12-05	13.0400	13.0400	12.6400	12.7300	-3.997%	716	816	-95.208%
2025-12-04	13.2600	13.2600	13.2600	13.2600	-0.376%	143	117	-95.400%
2025-12-03	13.6500	13.6500	13.3100	13.3100	+0.605%	2	256	-95.417%
2025-12-02	13.2300	13.2300	13.2300	13.2300	-21.809%	143	256	-95.389%
2025-11-24	18.0000	18.0000	16.9200	16.9200	-16.030%	3	117	-96.395%
2025-11-21	22.7200	22.7200	19.8400	20.1500	-1.707%	18	115	-96.973%
2025-11-20	19.5300	20.5000	19.5300	20.5000	+7.499%	23	103	-97.024%
2025-11-19	19.0900	19.0900	19.0700	19.0700	-3.198%	3	103	-96.801%
2025-11-18	18.7900	19.7000	18.7900	19.7000	+7.240%	5	100	-96.904%
2025-11-17	17.6700	18.3700	16.7000	18.3700	+9.934%	19	96	-96.679%
2025-11-14	17.8000	17.8000	16.7100	16.7100	+11.400%	3	111	-96.349%
2025-11-12	15.0000	15.0000	15.0000	15.0000	-2.344%	1	111	-95.933%
2025-11-11	15.3600	15.3600	15.3600	15.3600	+4.490%	1	109	-96.029%
2025-11-10	14.5600	15.6500	14.5600	14.7000	-20.583%	25	109	-95.850%
2025-11-07	18.2400	18.7000	18.2400	18.5100	+10.113%	5	88	-96.704%
2025-11-06	16.8100	16.8100	16.8100	16.8100	+11.398%	1	85	-96.371%
2025-11-05	15.1700	15.1700	15.0900	15.0900	-3.947%	3	85	-95.958%
2025-11-04	15.7500	15.7500	15.7100	15.7100	+13.266%	3	85	-96.117%
2025-11-03	13.8700	13.8700	13.8700	13.8700	-5.838%	1	85	-95.602%
2025-10-31	14.7300	14.7300	14.7300	14.7300	+7.597%	1	85	-95.859%
2025-10-30	13.6900	13.6900	13.6900	13.6900	+2.547%	3	86	-95.544%
2025-10-29	13.3500	13.3500	13.3100	13.3500	-1.621%	22	83	-95.431%
2025-10-28	13.8200	13.8200	13.2700	13.5700	-0.294%	8	74	-95.505%
2025-10-27	13.5100	13.6100	13.5100	13.6100	-6.138%	2	73	-95.518%
2025-10-24	14.3000	14.5000	14.3000	14.5000	-6.632%	9	73	-95.793%
2025-10-23	15.9300	15.9300	15.5300	15.5300	-9.022%	6	70	-96.072%
2025-10-22	17.0000	17.0700	17.0000	17.0700	+10.129%	6	70	-96.426%
2025-10-21	15.5400	15.5400	15.5000	15.5000	-2.331%	11	67	-96.065%
2025-10-20	17.0000	17.0000	15.7400	15.8700	-14.952%	13	67	-96.156%
2025-10-17	18.5000	18.6600	18.5000	18.6600	-3.316%	5	56	-96.731%
2025-10-16	17.4900	19.3000	17.0000	19.3000	+7.163%	22	56	-96.839%
2025-10-15	17.4900	18.0100	17.4900	18.0100	+0.502%	8	45	-96.613%
2025-10-14	19.5000	19.5000	17.7000	17.9200	-5.833%	24	47	-96.596%
2025-10-10	18.7900	19.0300	18.7900	19.0300	+19.012%	24	39	-96.795%
2025-10-09	16.2600	16.3800	15.9900	15.9900	+1.267%	22	42	-96.185%
2025-10-08	15.9200	16.1000	15.6000	15.7900	-4.245%	45	49	-96.137%
2025-10-07	16.5300	16.5300	16.4900	16.4900	+4.499%	21	33	-96.301%
2025-10-06	15.8600	15.8600	15.4900	15.7800	-3.898%	29	33	-96.134%
2025-10-03	16.3900	16.4200	16.3900	16.4200	+3.141%	10	13	-96.285%
2025-10-02	15.7200	15.9200	15.6800	15.9200	0.000%	6	3	-96.168%