Dark

QQQ20260930P505
QQQ Sep 30 2026 505.00 Put (QQQ260930P00505000)
option OPRA

EOD

Sep 21, 2026

0.01000.000%(0.0000)960

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0100	0.0300	0.0100	0.0100	0.000%	960	495	0.000%
2026-09-18	0.0100	0.0300	0.0100	0.0100	-50.000%	980	415	0.000%
2026-09-17	0.0100	0.0400	0.0100	0.0200	-60.000%	1,340	431	-50.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	-58.333%	3	303	-80.000%
2026-09-04	0.1200	0.1200	0.1200	0.1200	-47.826%	1	306	-91.667%
2026-09-02	0.2300	0.2300	0.2300	0.2300	+15.000%	1	306	-95.652%
2026-09-01	0.2500	0.2500	0.2000	0.2000	-16.667%	86	306	-95.000%
2026-08-31	0.2400	0.2400	0.2400	0.2400	+14.286%	11	315	-95.833%
2026-08-27	0.2000	0.2100	0.2000	0.2100	-32.258%	30	315	-95.238%
2026-08-25	0.3100	0.3100	0.3100	0.3100	-8.824%	1	327	-96.774%
2026-08-24	0.3800	0.3800	0.3400	0.3400	-22.727%	2	328	-97.059%
2026-08-18	0.4400	0.4400	0.4400	0.4400	+33.333%	1	327	-97.727%
2026-08-14	0.3300	0.3300	0.3300	0.3300	-25.000%	1	327	-96.970%
2026-08-12	0.4400	0.4400	0.4400	0.4400	-13.725%	2	326	-97.727%
2026-08-10	0.5100	0.5100	0.5100	0.5100	-19.048%	76	326	-98.039%
2026-08-06	0.6700	0.6700	0.6300	0.6300	-11.268%	37	355	-98.413%
2026-08-04	0.7600	0.7600	0.6900	0.7100	-21.978%	14	384	-98.592%
2026-08-03	1.0500	1.0500	0.9000	0.9100	-37.671%	7	390	-98.901%
2026-07-31	1.4600	1.4600	1.4600	1.4600	-5.195%	98	388	-99.315%
2026-07-30	1.5300	1.5700	1.5000	1.5400	-17.204%	24	290	-99.351%
2026-07-29	1.8300	1.9900	1.8300	1.8600	+8.140%	42	288	-99.462%
2026-07-28	1.8600	1.8600	1.7200	1.7200	-15.271%	37	291	-99.419%
2026-07-24	1.9800	2.0300	1.9800	2.0300	+34.437%	3	256	-99.507%
2026-07-22	1.5200	1.5300	1.5000	1.5100	+5.594%	26	256	-99.338%
2026-07-21	1.4500	1.4600	1.4200	1.4300	-17.341%	26	273	-99.301%
2026-07-20	1.8000	1.8000	1.7300	1.7300	-14.778%	81	260	-99.422%
2026-07-17	2.0300	2.0300	2.0300	2.0300	+23.780%	56	179	-99.507%
2026-07-16	1.4800	1.6400	1.4500	1.6400	+25.191%	51	123	-99.390%
2026-07-15	1.3800	1.5100	1.3100	1.3100	-6.429%	33	112	-99.237%
2026-07-14	1.4400	1.4800	1.3800	1.4000	-9.091%	16	115	-99.286%
2026-07-13	1.5000	1.5400	1.4500	1.5400	+7.692%	15	103	-99.351%
2026-07-10	1.5500	1.6100	1.4300	1.4300	-9.494%	47	103	-99.301%
2026-07-09	1.6400	1.6400	1.5700	1.5800	-21.000%	18	91	-99.367%
2026-07-07	1.9500	2.0000	1.9500	2.0000	-2.439%	3	75	-99.500%
2026-07-01	2.0300	2.0500	2.0300	2.0500	-30.976%	30	87	-99.512%
2026-06-25	2.9700	2.9700	2.9700	2.9700	-7.764%	5	66	-99.663%
2026-06-23	3.2200	3.2200	3.2200	3.2200	+7.333%	8	71	-99.689%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-33.481%	10	65	-99.667%
2026-06-09	4.5100	4.5100	4.5100	4.5100	+88.703%	10	65	-99.778%
2026-06-04	2.5200	2.5300	2.3900	2.3900	-0.417%	6	55	-99.582%
2026-06-03	2.4500	2.4500	2.4000	2.4000	+3.896%	7	60	-99.583%
2026-06-02	2.2900	2.3100	2.2900	2.3100	-13.158%	6	59	-99.567%
2026-05-27	2.6900	2.6900	2.6600	2.6600	-28.877%	2	54	-99.624%
2026-05-19	3.7600	3.8300	3.6800	3.7400	+0.538%	64	54	-99.733%
2026-05-18	3.7300	3.7800	3.6600	3.7200	+0.813%	61	117	-99.731%
2026-05-15	3.7500	3.8100	3.6200	3.6900	+4.533%	24	117	-99.729%
2026-05-11	3.5200	3.5300	3.5200	3.5300	-38.502%	3	59	-99.717%
2026-04-29	5.7400	5.7400	5.7400	5.7400	-6.209%	1	59	-99.826%
2026-04-23	6.1200	6.1200	6.1200	6.1200	-4.673%	2	58	-99.837%
2026-04-17	6.4200	6.4200	6.4200	6.4200	-16.947%	1	56	-99.844%
2026-04-14	7.7300	7.7300	7.7300	7.7300	-7.536%	1	56	-99.871%
2026-04-13	9.6000	9.6000	8.3600	8.3600	-18.835%	2	56	-99.880%
2026-04-08	10.3000	10.3000	10.3000	10.3000	-38.212%	1	54	-99.903%
2026-03-31	16.8700	16.8700	16.6700	16.6700	-22.788%	3	55	-99.940%
2026-03-30	20.4000	21.5900	20.4000	21.5900	+1.409%	2	56	-99.954%
2026-03-27	20.8000	21.2900	20.5800	21.2900	+19.809%	29	55	-99.953%
2026-03-20	17.3800	17.7700	17.3800	17.7700	+37.539%	2	31	-99.944%
2026-03-05	12.7500	12.9200	12.7500	12.9200	-10.215%	2	31	-99.923%
2026-02-23	14.3900	14.3900	14.3900	14.3900	+3.525%	5	32	-99.931%
2026-02-19	13.8800	13.9000	13.6200	13.9000	-1.628%	7	32	-99.928%
2026-02-17	14.1800	14.1800	14.1300	14.1300	+25.600%	2	26	-99.929%
2026-02-11	11.2500	11.2500	11.2500	11.2500	-21.053%	1	26	-99.911%
2026-02-04	14.2500	14.2500	14.2500	14.2500	+41.089%	4	26	-99.930%
2026-01-28	10.1000	10.1000	10.1000	10.1000	-1.077%	5	26	-99.901%
2026-01-27	10.2800	10.2800	10.2100	10.2100	-7.852%	2	21	-99.902%
2026-01-15	11.0800	11.0800	11.0800	11.0800	+3.166%	5	21	-99.910%
2026-01-12	10.7200	10.7400	10.7200	10.7400	-8.983%	2	21	-99.907%
2026-01-08	11.8000	11.8000	11.8000	11.8000	+3.691%	1	19	-99.915%
2026-01-06	11.3800	11.3800	11.3800	11.3800	-4.209%	1	19	-99.912%
2026-01-05	11.8800	11.8800	11.8800	11.8800	-1.000%	1	17	-99.916%
2025-12-29	12.0000	12.0000	12.0000	12.0000	-5.882%	1	17	-99.917%
2025-12-11	12.7500	12.7500	12.7500	12.7500	-7.138%	5	18	-99.922%
2025-12-09	13.7300	13.7300	13.7300	13.7300	-1.929%	1	13	-99.927%
2025-12-04	14.0000	14.0000	14.0000	14.0000	+1.083%	1	14	-99.929%
2025-12-02	13.8500	13.8500	13.8500	13.8500	-25.538%	1	13	-99.928%
2025-11-24	18.6000	18.6000	18.6000	18.6000	-13.889%	4	13	-99.946%
2025-11-21	21.6000	21.6000	21.6000	21.6000	-3.139%	1	9	-99.954%
2025-11-20	22.3000	22.3000	22.3000	22.3000	+10.396%	1	8	-99.955%
2025-11-18	20.2000	20.2000	20.2000	20.2000	+13.039%	1	9	-99.950%
2025-11-17	17.8700	17.8700	17.8700	17.8700	-1.543%	1	8	-99.944%
2025-11-14	18.1500	18.1500	18.1500	18.1500	+15.605%	1	7	-99.945%
2025-11-04	15.7000	15.7000	15.7000	15.7000	+6.658%	1	8	-99.936%
2025-10-30	14.1000	14.7200	14.1000	14.7200	+5.143%	3	7	-99.932%
2025-10-29	14.0000	14.0000	14.0000	14.0000	-1.200%	1	6	-99.929%
2025-10-28	14.1700	14.1700	14.1700	14.1700	-14.536%	1	5	-99.929%
2025-10-08	16.5400	16.7000	16.4500	16.5800	+0.607%	10	6	-99.940%
2025-10-06	16.4800	16.4800	16.4800	16.4800	0.000%	1	1	-99.939%