Dark

QQQ20260930P510
QQQ Sep 30 2026 510.00 Put (QQQ260930P00510000)
option OPRA

EOD

Sep 21, 2026

0.0100-50.000%(-0.0100)1,280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0100	0.0300	0.0100	0.0100	-50.000%	1,280	553	0.000%
2026-09-18	0.0100	0.0300	0.0100	0.0200	-33.333%	742	546	-50.000%
2026-09-17	0.0500	0.0500	0.0100	0.0300	-40.000%	1,286	566	-66.667%
2026-09-16	0.0500	0.0500	0.0500	0.0500	-37.500%	50	497	-80.000%
2026-09-14	0.0800	0.0800	0.0800	0.0800	0.000%	1	449	-87.500%
2026-09-11	0.0800	0.0800	0.0800	0.0800	-38.462%	1	449	-87.500%
2026-09-10	0.1300	0.1300	0.1300	0.1300	+30.000%	2	449	-92.308%
2026-09-09	0.1000	0.1000	0.1000	0.1000	+66.667%	10	449	-90.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	-60.000%	8	449	-83.333%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-42.308%	1	449	-93.333%
2026-09-01	0.2700	0.2700	0.2600	0.2600	+18.182%	4	449	-96.154%
2026-08-31	0.2300	0.2500	0.2200	0.2200	+10.000%	40	451	-95.455%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-13.043%	1	452	-95.000%
2026-08-27	0.2200	0.2300	0.2200	0.2300	-30.303%	5	451	-95.652%
2026-08-25	0.3300	0.3300	0.3300	0.3300	-17.500%	1	448	-96.970%
2026-08-24	0.4000	0.4000	0.4000	0.4000	-20.000%	1	449	-97.500%
2026-08-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	448	-98.000%
2026-08-20	0.5000	0.5000	0.5000	0.5000	+2.041%	1	448	-98.000%
2026-08-19	0.4900	0.4900	0.4900	0.4900	+28.947%	1	448	-97.959%
2026-08-17	0.4000	0.4000	0.3800	0.3800	-15.556%	5	449	-97.368%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-21.053%	123	452	-97.778%
2026-08-07	0.6100	0.6100	0.5700	0.5700	-18.571%	34	448	-98.246%
2026-08-06	0.7000	0.7000	0.7000	0.7000	0.000%	50	450	-98.571%
2026-08-05	0.6700	0.8500	0.6500	0.7000	-4.110%	113	401	-98.571%
2026-08-04	0.7300	0.7300	0.7000	0.7300	-29.808%	101	502	-98.630%
2026-08-03	1.1300	1.1300	1.0400	1.0400	-20.000%	2	492	-99.038%
2026-07-31	1.5700	1.5700	1.3000	1.3000	-19.753%	17	491	-99.231%
2026-07-30	1.6600	1.8100	1.6000	1.6200	-23.223%	50	478	-99.383%
2026-07-29	2.0400	2.1500	2.0400	2.1100	+11.640%	55	493	-99.526%
2026-07-28	2.0900	2.0900	1.8400	1.8900	-5.500%	40	494	-99.471%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-5.660%	1	461	-99.500%
2026-07-24	2.1200	2.1200	2.1200	2.1200	+34.177%	2	461	-99.528%
2026-07-22	1.5800	1.5800	1.5800	1.5800	-15.054%	1	460	-99.367%
2026-07-20	1.7100	1.8900	1.7100	1.8600	-15.455%	49	468	-99.462%
2026-07-17	2.2600	2.2600	1.9500	2.2000	+27.168%	19	428	-99.545%
2026-07-16	1.7300	1.7300	1.7200	1.7300	+12.338%	51	416	-99.422%
2026-07-15	1.5700	1.5700	1.5400	1.5400	+3.356%	3	370	-99.351%
2026-07-14	1.4900	1.4900	1.4900	1.4900	-2.614%	1	372	-99.329%
2026-07-10	1.6800	1.7300	1.5300	1.5300	-7.273%	28	372	-99.346%
2026-07-09	1.6800	1.6900	1.6400	1.6500	-23.256%	17	375	-99.394%
2026-07-08	2.1500	2.1500	2.1500	2.1500	+2.381%	3	361	-99.535%
2026-07-07	2.1100	2.1100	2.1000	2.1000	+14.754%	2	358	-99.524%
2026-07-06	1.9000	1.9000	1.8300	1.8300	-25.306%	40	358	-99.454%
2026-07-02	2.4500	2.4500	2.4500	2.4500	+21.891%	1	318	-99.592%
2026-07-01	2.0100	2.0100	2.0100	2.0100	-0.495%	1	318	-99.502%
2026-06-30	2.2300	2.2300	2.0200	2.0200	-18.548%	13	318	-99.505%
2026-06-29	2.4800	2.4800	2.4800	2.4800	-18.954%	1	318	-99.597%
2026-06-26	3.0600	3.0600	3.0600	3.0600	+7.368%	12	318	-99.673%
2026-06-25	2.8500	2.8500	2.8500	2.8500	+7.955%	1	306	-99.649%
2026-06-17	2.6400	2.6400	2.6400	2.6400	-16.981%	9	310	-99.621%
2026-06-12	3.1800	3.1800	3.1800	3.1800	-13.351%	3	310	-99.686%
2026-06-11	3.6700	3.6700	3.6700	3.6700	-16.210%	2	310	-99.728%
2026-06-10	4.3800	4.3800	4.3800	4.3800	+18.699%	3	310	-99.772%
2026-06-05	3.6900	3.6900	3.6900	3.6900	+41.379%	2	309	-99.729%
2026-06-03	2.6100	2.6100	2.6100	2.6100	+9.205%	1	309	-99.617%
2026-06-02	2.3900	2.3900	2.3900	2.3900	-13.718%	1	310	-99.582%
2026-05-27	2.8100	2.8100	2.7700	2.7700	-2.807%	2	311	-99.639%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-3.716%	1	310	-99.649%
2026-05-22	3.1000	3.1000	2.9600	2.9600	-22.715%	3	309	-99.662%
2026-05-19	4.0500	4.1100	3.8300	3.8300	-3.283%	65	308	-99.739%
2026-05-18	3.8800	4.1000	3.8100	3.9600	-0.752%	63	357	-99.747%
2026-05-15	3.9000	4.0100	3.8700	3.9900	+11.142%	29	357	-99.749%
2026-05-14	3.5900	3.5900	3.5900	3.5900	-4.267%	1	318	-99.721%
2026-05-12	4.0200	4.0200	3.7500	3.7500	+0.806%	6	319	-99.733%
2026-05-11	3.8300	3.8300	3.7100	3.7200	-27.059%	4	319	-99.731%
2026-05-04	5.1000	5.1000	5.1000	5.1000	+5.590%	1	313	-99.804%
2026-05-01	4.8300	4.8300	4.8300	4.8300	-21.336%	15	314	-99.793%
2026-04-29	6.1400	6.1400	6.1400	6.1400	-5.538%	14	314	-99.837%
2026-04-28	6.5000	6.5000	6.5000	6.5000	+7.084%	1	314	-99.846%
2026-04-24	6.5200	6.5200	6.0700	6.0700	-10.735%	5	315	-99.835%
2026-04-22	6.8000	6.8000	6.8000	6.8000	-2.299%	1	314	-99.853%
2026-04-20	6.7000	6.9800	6.7000	6.9600	+3.264%	5	314	-99.856%
2026-04-17	6.8300	6.8300	6.5700	6.7400	-9.042%	29	314	-99.852%
2026-04-16	7.6600	7.8700	7.4100	7.4100	-2.372%	127	314	-99.865%
2026-04-15	7.5900	7.5900	7.5900	7.5900	-3.924%	1	251	-99.868%
2026-04-14	8.3100	8.3100	7.9000	7.9000	-14.037%	7	251	-99.873%
2026-04-13	10.5900	10.5900	9.1900	9.1900	-6.795%	25	248	-99.891%
2026-04-10	10.0500	10.0500	9.8600	9.8600	-6.805%	19	246	-99.899%
2026-04-09	11.5600	11.5700	10.4900	10.5800	-5.027%	25	253	-99.905%
2026-04-08	10.5500	11.1400	10.5200	11.1400	-26.662%	3	264	-99.910%
2026-04-07	15.5300	15.8100	14.9400	15.1900	+4.327%	14	265	-99.934%
2026-04-06	14.6800	14.6800	14.5600	14.5600	-13.023%	2	257	-99.931%
2026-04-02	18.7100	18.7100	15.5700	16.7400	+4.169%	37	223	-99.940%
2026-04-01	16.2100	16.2100	15.1200	16.0700	-9.260%	34	223	-99.938%
2026-03-31	17.7100	17.7100	17.7100	17.7100	-21.359%	1	214	-99.944%
2026-03-30	21.3800	22.5200	21.3800	22.5200	+1.670%	9	214	-99.956%
2026-03-27	20.9400	22.1500	20.9400	22.1500	+15.065%	38	219	-99.955%
2026-03-26	17.3600	19.3200	17.3600	19.2500	+19.714%	13	204	-99.948%
2026-03-25	16.0700	16.4400	16.0700	16.0800	+1.966%	3	198	-99.938%
2026-03-23	15.5700	16.5300	15.0500	15.7700	-13.778%	19	197	-99.937%
2026-03-20	18.2900	18.2900	18.2900	18.2900	+8.675%	1	195	-99.945%
2026-03-19	16.9300	17.1300	16.6100	16.8300	+20.559%	6	195	-99.941%
2026-03-17	13.9600	13.9600	13.9600	13.9600	-7.366%	1	195	-99.928%
2026-03-16	16.9600	16.9600	15.0700	15.0700	-12.536%	2	194	-99.934%
2026-03-13	15.3800	17.3300	15.3800	17.2300	+29.257%	91	192	-99.942%
2026-03-10	13.3300	13.3300	13.3300	13.3300	-11.074%	2	179	-99.925%
2026-03-09	16.6500	16.6500	14.9900	14.9900	-8.150%	2	178	-99.933%
2026-03-06	15.6600	16.3200	15.6600	16.3200	+27.900%	12	177	-99.939%
2026-03-04	12.7600	12.7600	12.7600	12.7600	-12.363%	1	174	-99.922%
2026-03-02	14.6900	14.6900	14.5600	14.5600	+5.660%	8	174	-99.931%
2026-02-24	13.7500	13.7800	13.7500	13.7800	-10.052%	2	175	-99.927%
2026-02-23	15.3200	15.3200	15.3200	15.3200	+16.502%	10	174	-99.935%
2026-02-18	13.1500	13.1500	13.1500	13.1500	-10.605%	1	164	-99.924%
2026-02-17	15.4400	15.4400	14.7100	14.7100	+12.204%	10	165	-99.932%
2026-02-11	13.1100	13.1100	13.1100	13.1100	-6.424%	1	170	-99.924%
2026-02-06	14.6000	14.6000	13.8900	14.0100	-14.312%	195	169	-99.929%
2026-02-05	15.5900	16.3500	15.5500	16.3500	+6.031%	5	82	-99.939%
2026-02-04	15.4300	15.4300	15.4200	15.4200	+34.087%	30	81	-99.935%
2026-02-02	11.5000	11.5000	11.5000	11.5000	+5.215%	3	59	-99.913%
2026-01-28	10.4000	10.9300	10.4000	10.9300	+0.367%	7	56	-99.909%
2026-01-27	10.8600	10.8900	10.8500	10.8900	-4.891%	4	50	-99.908%
2026-01-12	11.4500	11.4500	11.4500	11.4500	-7.736%	2	47	-99.913%
2026-01-05	12.4100	12.4100	12.4100	12.4100	-1.116%	1	46	-99.919%
2025-12-29	12.5500	12.5500	12.5500	12.5500	+3.805%	3	46	-99.920%
2025-12-26	12.4000	12.4000	12.0900	12.0900	-3.125%	7	49	-99.917%
2025-12-23	12.4800	12.4800	12.4800	12.4800	-12.849%	7	51	-99.920%
2025-12-15	14.3200	14.3200	14.3200	14.3200	-7.134%	1	44	-99.930%
2025-12-01	14.8400	15.4200	14.8400	15.4200	-27.606%	2	45	-99.935%
2025-11-14	21.3000	21.3000	21.3000	21.3000	+27.545%	2	43	-99.953%
2025-11-12	16.7000	16.7000	16.7000	16.7000	-1.649%	8	45	-99.940%
2025-11-04	16.9800	16.9800	16.9800	16.9800	+6.725%	2	48	-99.941%
2025-11-03	15.9100	15.9100	15.9100	15.9100	+8.305%	8	41	-99.937%
2025-10-29	14.7600	14.7600	14.6900	14.6900	-0.676%	3	41	-99.932%
2025-10-28	14.7000	14.8500	14.7000	14.7900	+0.271%	7	39	-99.932%
2025-10-27	14.7500	14.7500	14.7500	14.7500	-21.958%	4	33	-99.932%
2025-10-22	18.9000	18.9000	18.9000	18.9000	+7.204%	3	33	-99.947%
2025-10-21	17.6300	17.6300	17.6300	17.6300	+1.849%	3	36	-99.943%
2025-10-20	17.7500	17.7500	17.3100	17.3100	-17.884%	4	36	-99.942%
2025-10-17	20.8600	21.0800	20.8600	21.0800	+8.716%	3	33	-99.953%
2025-10-16	19.3900	19.3900	19.3900	19.3900	-8.710%	2	32	-99.948%
2025-10-14	21.2400	21.2400	21.2400	21.2400	+2.115%	3	32	-99.953%
2025-10-10	20.8000	20.8000	20.8000	20.8000	+19.747%	1	29	-99.952%
2025-10-08	17.2800	17.5300	17.2400	17.3700	-4.350%	34	28	-99.942%
2025-10-07	18.1600	18.1600	18.1600	18.1600	+5.153%	10	11	-99.945%
2025-10-06	17.2700	17.2700	17.2700	17.2700	0.000%	1	1	-99.942%