Dark

QQQ20260930P520
QQQ Sep 30 2026 520.00 Put (QQQ260930P00520000)
option OPRA

EOD

Aug 6, 2026

0.7900+8.219%(+0.0600)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8300	0.8300	0.7900	0.7900	+8.219%	35	14,744	0.000%
2026-08-05	0.7600	0.7800	0.7300	0.7300	-10.976%	100	14,749	+8.219%
2026-08-04	0.9000	0.9200	0.7700	0.8200	-28.070%	154	14,744	-3.659%
2026-08-03	1.3000	1.3000	1.1300	1.1400	-25.490%	589	14,716	-30.702%
2026-07-31	1.6600	1.8300	1.5300	1.5300	-23.500%	5	14,715	-48.366%
2026-07-30	1.9300	2.0400	1.8500	2.0000	-15.612%	199	14,712	-60.500%
2026-07-29	2.2900	2.5000	2.2900	2.3700	+12.322%	131	14,713	-66.667%
2026-07-28	2.1700	2.1700	2.1100	2.1100	-7.048%	78	14,715	-62.559%
2026-07-27	2.3200	2.3200	2.2700	2.2700	-8.097%	7	14,714	-65.198%
2026-07-23	2.1700	2.4700	2.1700	2.4700	+41.143%	11	14,714	-68.016%
2026-07-21	1.8400	1.8900	1.7500	1.7500	-20.455%	9,523	14,714	-54.857%
2026-07-20	2.1000	2.2000	2.1000	2.2000	+10.553%	5,003	5,404	-64.091%
2026-07-16	1.7400	1.9900	1.7400	1.9900	+11.798%	26	675	-60.302%
2026-07-15	1.7800	1.7800	1.7800	1.7800	-1.111%	8	683	-55.618%
2026-07-13	1.8000	1.8000	1.8000	1.8000	-8.163%	8	675	-56.111%
2026-07-09	1.9600	1.9600	1.9600	1.9600	-16.596%	8	679	-59.694%
2026-07-08	2.7900	2.7900	2.3500	2.3500	-14.234%	2	674	-66.383%
2026-07-02	2.4700	2.7400	2.4700	2.7400	+23.982%	5	675	-71.168%
2026-06-30	2.2100	2.2100	2.2100	2.2100	-42.448%	7	675	-64.253%
2026-06-23	3.7600	3.8400	3.7600	3.8400	+39.130%	5	675	-79.427%
2026-06-22	2.7600	2.7600	2.7600	2.7600	-3.833%	1	675	-71.377%
2026-06-17	2.8700	2.8700	2.8700	2.8700	+9.125%	3	603	-72.474%
2026-06-15	2.5400	2.6300	2.5400	2.6300	-27.147%	52	603	-69.962%
2026-06-12	3.6100	3.6100	3.6100	3.6100	-26.923%	100	603	-78.116%
2026-06-10	4.9800	5.0300	4.8900	4.9400	+10.268%	40	603	-84.008%
2026-06-09	4.7200	4.7200	4.4800	4.4800	+15.464%	2	600	-82.366%
2026-06-05	2.7200	3.8800	2.7200	3.8800	+42.647%	5	599	-79.639%
2026-06-04	2.8600	2.8600	2.6500	2.7200	-1.091%	13	600	-70.956%
2026-06-03	2.7500	2.7500	2.7500	2.7500	+2.612%	1	610	-71.273%
2026-06-01	2.6900	2.6900	2.6800	2.6800	-3.597%	2	611	-70.522%
2026-05-29	2.7900	2.7900	2.7800	2.7800	-0.358%	19	611	-71.583%
2026-05-28	2.7900	2.7900	2.7900	2.7900	-11.987%	1	629	-71.685%
2026-05-27	3.1700	3.1700	3.1700	3.1700	-16.798%	1	629	-75.079%
2026-05-21	3.8100	3.8100	3.8100	3.8100	-9.069%	7	629	-79.265%
2026-05-20	4.1900	4.1900	4.1900	4.1900	-4.773%	1	629	-81.146%
2026-05-15	4.3500	4.4000	4.3500	4.4000	+8.642%	10	622	-82.045%
2026-05-13	4.1200	4.1300	4.0500	4.0500	-0.491%	8	618	-80.494%
2026-05-11	4.1900	4.1900	4.0700	4.0700	-11.522%	2	624	-80.590%
2026-05-07	4.6800	4.6800	4.6000	4.6000	-3.766%	5	624	-82.826%
2026-05-06	4.9400	4.9400	4.7800	4.7800	-9.811%	9	623	-83.473%
2026-05-05	5.3100	5.3100	5.3000	5.3000	-6.195%	3	622	-85.094%
2026-05-04	5.7600	5.8500	5.6500	5.6500	+1.436%	210	623	-86.018%
2026-05-01	5.5700	5.5700	5.5700	5.5700	-5.433%	1	617	-85.817%
2026-04-30	6.4100	6.4100	5.8900	5.8900	-12.611%	3	617	-86.587%
2026-04-29	6.7200	6.7900	6.7200	6.7400	-4.397%	25	617	-88.279%
2026-04-28	7.0500	7.0500	7.0500	7.0500	+5.856%	3	636	-88.794%
2026-04-27	6.6600	6.6600	6.6600	6.6600	-2.059%	4	639	-88.138%
2026-04-24	7.2000	7.2000	6.8000	6.8000	-19.336%	2	635	-88.382%
2026-04-23	7.4300	8.4300	7.3000	8.4300	+10.921%	5	634	-90.629%
2026-04-22	7.6500	7.6500	7.4900	7.6000	-5.000%	8	629	-89.605%
2026-04-21	7.8300	8.0000	7.6900	8.0000	+3.359%	6	629	-90.125%
2026-04-20	7.7400	7.7400	7.7400	7.7400	+3.476%	1	629	-89.793%
2026-04-17	7.6100	7.6400	7.3600	7.4800	-13.124%	32	629	-89.439%
2026-04-16	8.2800	8.6400	8.2800	8.6100	-1.261%	25	632	-90.825%
2026-04-15	8.8300	8.8300	8.4800	8.7200	-2.679%	44	647	-90.940%
2026-04-14	9.4600	9.4600	8.8200	8.9600	-13.514%	59	675	-91.183%
2026-04-13	11.3100	11.3100	10.3600	10.3600	-12.278%	9	675	-92.375%
2026-04-09	13.0100	13.0100	11.8100	11.8100	-10.190%	3	681	-93.311%
2026-04-08	11.9500	13.2500	11.8400	13.1500	-28.957%	13	679	-93.992%
2026-04-07	18.7800	18.7800	18.5100	18.5100	+11.038%	2	676	-95.732%
2026-04-06	16.9600	16.9600	16.6700	16.6700	-9.989%	3	675	-95.261%
2026-04-02	21.0700	21.0700	18.1000	18.5200	+8.494%	18	660	-95.734%
2026-04-01	17.8200	17.8200	17.0700	17.0700	-14.650%	33	660	-95.372%
2026-03-31	23.0900	23.0900	19.8900	20.0000	-20.223%	36	658	-96.050%
2026-03-30	24.1900	25.0700	24.1900	25.0700	+0.885%	8	637	-96.849%
2026-03-27	23.0200	24.8500	22.7600	24.8500	+21.635%	14	633	-96.821%
2026-03-26	19.1900	20.4300	19.1900	20.4300	+11.823%	5	638	-96.133%
2026-03-25	17.7600	18.2700	17.7600	18.2700	-2.247%	2	639	-95.676%
2026-03-24	18.7000	18.7000	18.6700	18.6900	+7.537%	17	638	-95.773%
2026-03-23	16.9500	17.3800	16.9100	17.3800	-17.630%	21	638	-95.455%
2026-03-20	18.6300	21.1000	18.6300	21.1000	+11.581%	18	650	-96.256%
2026-03-19	18.9100	18.9100	18.9100	18.9100	+7.504%	17	646	-95.822%
2026-03-18	15.7100	17.5900	15.7100	17.5900	+14.147%	14	638	-95.509%
2026-03-17	15.4100	15.4100	15.4100	15.4100	-18.466%	4	638	-94.873%
2026-03-13	18.0800	18.9000	18.0800	18.9000	+6.961%	22	634	-95.820%
2026-03-12	17.6300	17.6700	17.6300	17.6700	+11.835%	4	648	-95.529%
2026-03-11	15.5700	15.8000	15.5700	15.8000	+7.337%	8	649	-95.000%
2026-03-10	14.9500	15.1100	14.7200	14.7200	-23.333%	35	652	-94.633%
2026-03-09	19.4900	19.7300	19.2000	19.2000	+33.519%	5	637	-95.885%
2026-03-04	14.3200	14.3800	14.3200	14.3800	-21.119%	4	665	-94.506%
2026-03-03	17.8800	18.2300	17.8800	18.2300	+17.235%	2	663	-95.666%
2026-02-27	15.2900	15.5500	15.2900	15.5500	+3.322%	21	663	-94.920%
2026-02-26	15.0500	15.0500	15.0500	15.0500	+9.694%	1	663	-94.751%
2026-02-25	13.7200	13.7200	13.7200	13.7200	-10.967%	1	664	-94.242%
2026-02-24	15.4100	15.4100	15.4100	15.4100	-8.546%	1	664	-94.873%
2026-02-23	17.0700	17.0700	16.8500	16.8500	+5.775%	4	664	-95.312%
2026-02-20	15.9300	15.9300	15.9300	15.9300	-2.150%	1	661	-95.041%
2026-02-19	16.1000	16.3900	15.8000	16.2800	+8.824%	175	660	-95.147%
2026-02-18	14.9600	14.9600	14.9600	14.9600	-7.938%	1	489	-94.719%
2026-02-17	16.2500	16.2500	16.2500	16.2500	-4.186%	1	489	-95.138%
2026-02-13	16.9600	16.9600	16.9600	16.9600	+2.788%	1	489	-95.342%
2026-02-12	16.3000	16.5000	16.3000	16.5000	+14.743%	4	489	-95.212%
2026-02-11	14.3800	14.3800	14.3800	14.3800	-2.177%	1	491	-94.506%
2026-02-09	14.7000	14.7000	14.7000	14.7000	-2.326%	3	491	-94.626%
2026-02-06	16.5000	16.5000	15.0500	15.0500	-12.602%	371	491	-94.751%
2026-02-05	17.9000	18.8000	17.1500	17.2200	+0.643%	38	279	-95.412%
2026-02-04	16.9500	17.1100	16.9500	17.1100	+24.799%	31	261	-95.383%
2026-01-30	13.6300	13.7100	13.6300	13.7100	+1.106%	14	239	-94.238%
2026-01-16	13.5600	13.5600	13.5600	13.5600	-3.488%	1	247	-94.174%
2026-01-14	14.0200	14.0500	14.0200	14.0500	+8.077%	11	247	-94.377%
2026-01-13	13.0000	13.0000	13.0000	13.0000	+4.586%	100	250	-93.923%
2026-01-12	12.9500	12.9500	12.4300	12.4300	-10.253%	2	150	-93.644%
2026-01-09	13.8500	13.8500	13.8500	13.8500	-1.353%	2	150	-94.296%
2026-01-08	14.0800	14.0800	14.0400	14.0400	+1.445%	2	149	-94.373%
2026-01-06	13.7400	13.8400	13.7400	13.8400	-1.425%	20	148	-94.292%
2026-01-05	14.0400	14.0400	14.0400	14.0400	-7.020%	10	121	-94.373%
2026-01-02	13.6200	15.1000	13.6200	15.1000	+8.633%	3	121	-94.768%
2025-12-29	13.9000	13.9000	13.9000	13.9000	+2.507%	2	123	-94.317%
2025-12-26	13.5600	13.5600	13.5600	13.5600	+1.043%	2	123	-94.174%
2025-12-24	13.4200	13.4200	13.4200	13.4200	-5.159%	1	120	-94.113%
2025-12-22	14.1500	14.1500	14.1500	14.1500	-14.913%	1	120	-94.417%
2025-12-18	15.9700	16.6300	15.9700	16.6300	-7.147%	3	120	-95.250%
2025-12-17	17.9100	17.9100	17.9100	17.9100	+9.008%	1	119	-95.589%
2025-12-15	16.4300	16.4300	16.4300	16.4300	+0.428%	1	118	-95.192%
2025-12-01	16.3600	16.3600	16.3600	16.3600	-25.467%	1	118	-95.171%
2025-11-24	21.9500	21.9500	21.9500	21.9500	-12.375%	1	117	-96.401%
2025-11-20	25.0500	25.0500	25.0500	25.0500	+14.750%	1	116	-96.846%
2025-11-19	21.8300	21.8300	21.8300	21.8300	-3.279%	1	116	-96.381%
2025-11-17	21.9500	22.6000	21.9500	22.5700	+13.360%	101	115	-96.500%
2025-11-14	20.0500	20.0500	19.9100	19.9100	-5.190%	2	14	-96.032%
2025-11-13	21.0000	21.0000	21.0000	21.0000	-3.670%	2	12	-96.238%
2025-11-07	21.9000	21.9000	21.8000	21.8000	+27.485%	2	14	-96.376%
2025-11-03	17.1000	17.1000	17.1000	17.1000	+4.972%	3	10	-95.380%
2025-10-28	16.2900	16.2900	16.2900	16.2900	-6.967%	1	10	-95.150%
2025-10-24	18.0800	18.0800	17.5100	17.5100	-19.494%	3	10	-95.488%
2025-10-13	21.7500	21.7500	21.7500	21.7500	-2.466%	1	8	-96.368%
2025-10-10	19.2900	22.7200	19.2900	22.3000	+12.343%	3	8	-96.457%
2025-10-08	19.8500	19.8500	19.8500	19.8500	+4.529%	5	6	-96.020%
2025-10-06	18.9900	18.9900	18.9900	18.9900	0.000%	1	1	-95.840%