Dark

QQQ20260930P525
QQQ Sep 30 2026 525.00 Put (QQQ260930P00525000)
option OPRA

EOD

Sep 22, 2026

0.0200+100.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0200	0.0200	0.0200	0.0200	+100.000%	2	707	0.000%
2026-09-21	0.0100	0.0300	0.0100	0.0100	-66.667%	1,360	708	+100.000%
2026-09-18	0.0100	0.0300	0.0100	0.0300	0.000%	1,080	588	-33.333%
2026-09-17	0.0200	0.0400	0.0200	0.0300	-57.143%	1,020	577	-33.333%
2026-09-16	0.0700	0.0700	0.0700	0.0700	-36.364%	8	566	-71.429%
2026-09-15	0.1100	0.1100	0.1100	0.1100	-21.429%	2	566	-81.818%
2026-09-10	0.1500	0.1500	0.1400	0.1400	+7.692%	80	564	-85.714%
2026-09-09	0.1300	0.1300	0.1300	0.1300	-23.529%	7	564	-84.615%
2026-09-04	0.1700	0.1700	0.1700	0.1700	-22.727%	3	567	-88.235%
2026-09-03	0.2200	0.2200	0.2200	0.2200	-8.333%	2	567	-90.909%
2026-09-02	0.2400	0.2400	0.2400	0.2400	-22.581%	2	565	-91.667%
2026-09-01	0.3000	0.3100	0.3000	0.3100	+19.231%	30	563	-93.548%
2026-08-31	0.2600	0.2600	0.2600	0.2600	-10.345%	7	533	-92.308%
2026-08-27	0.2900	0.2900	0.2900	0.2900	-34.091%	2	533	-93.103%
2026-08-25	0.4400	0.4400	0.4400	0.4400	-2.222%	1	533	-95.455%
2026-08-24	0.4500	0.4500	0.4500	0.4500	-16.667%	2	533	-95.556%
2026-08-21	0.5400	0.5400	0.5400	0.5400	-10.000%	1	532	-96.296%
2026-08-20	0.6000	0.6000	0.6000	0.6000	+7.143%	1	532	-96.667%
2026-08-18	0.5400	0.5800	0.5300	0.5600	+19.149%	46	532	-96.429%
2026-08-13	0.4700	0.4700	0.4700	0.4700	-25.397%	1	517	-95.745%
2026-08-10	0.6400	0.6400	0.6300	0.6300	-11.268%	61	517	-96.825%
2026-08-07	0.7000	0.7100	0.7000	0.7100	-12.346%	2	465	-97.183%
2026-08-05	0.8100	0.8100	0.8100	0.8100	-8.989%	1	464	-97.531%
2026-08-04	0.9400	0.9400	0.8600	0.8900	-25.210%	12	466	-97.753%
2026-08-03	1.5100	1.5100	1.1800	1.1900	-22.222%	16	471	-98.319%
2026-07-31	1.7900	1.7900	1.5300	1.5300	-25.000%	4	470	-98.693%
2026-07-30	2.1100	2.1100	2.0000	2.0400	-31.544%	58	467	-99.020%
2026-07-29	2.5900	2.9800	2.5100	2.9800	+18.254%	126	465	-99.329%
2026-07-28	2.6000	2.6000	2.4600	2.5200	+9.091%	72	469	-99.206%
2026-07-27	2.5500	2.5500	2.3100	2.3100	-1.702%	7	463	-99.134%
2026-07-24	2.3500	2.3500	2.3500	2.3500	-3.292%	1	462	-99.149%
2026-07-23	2.3000	2.6300	2.3000	2.4300	+32.787%	84	462	-99.177%
2026-07-22	1.8800	1.8800	1.8300	1.8300	-3.684%	4	461	-98.907%
2026-07-21	1.9800	1.9800	1.9000	1.9000	-18.803%	7	459	-98.947%
2026-07-20	2.0700	2.3400	2.0700	2.3400	-7.510%	5	458	-99.145%
2026-07-17	2.8700	2.8800	2.3800	2.5300	+17.674%	10	459	-99.209%
2026-07-16	2.0700	2.1500	2.0700	2.1500	+24.277%	2	452	-99.070%
2026-07-15	1.7300	1.7300	1.7300	1.7300	-3.352%	1	453	-98.844%
2026-07-14	1.7900	1.7900	1.7900	1.7900	-4.278%	2	454	-98.883%
2026-07-13	1.8700	1.8700	1.8700	1.8700	+3.889%	2	453	-98.930%
2026-07-10	1.8000	1.8000	1.8000	1.8000	-12.621%	1	451	-98.889%
2026-07-09	2.0600	2.0600	2.0600	2.0600	-31.561%	2	451	-99.029%
2026-07-02	3.0300	3.0300	2.9300	3.0100	+25.417%	4	452	-99.336%
2026-07-01	2.3200	2.4500	2.3200	2.4000	+1.266%	67	452	-99.167%
2026-06-30	2.6800	2.6800	2.3700	2.3700	-15.357%	3	440	-99.156%
2026-06-29	2.8000	2.8000	2.8000	2.8000	-20.228%	2	440	-99.286%
2026-06-26	3.7000	3.7000	3.5100	3.5100	-15.217%	10	441	-99.430%
2026-06-24	4.1400	4.1400	4.1400	4.1400	+1.970%	1	434	-99.517%
2026-06-23	4.0700	4.0700	4.0600	4.0600	+41.958%	6	434	-99.507%
2026-06-18	2.8600	2.8600	2.8600	2.8600	-33.643%	1	434	-99.301%
2026-06-11	4.5800	4.5800	4.3100	4.3100	-17.905%	2	434	-99.536%
2026-06-10	5.2200	5.3100	5.1500	5.2500	+10.994%	47	434	-99.619%
2026-06-09	4.7300	4.7300	4.7300	4.7300	+3.956%	1	437	-99.577%
2026-06-05	4.5500	4.5500	4.5500	4.5500	+60.211%	1	437	-99.560%
2026-06-04	2.8500	2.9200	2.8400	2.8400	-13.150%	10	437	-99.296%
2026-05-26	3.2500	3.3100	3.2500	3.2700	-13.492%	3	436	-99.388%
2026-05-21	3.7800	3.7800	3.7800	3.7800	-16.372%	1	436	-99.471%
2026-05-18	4.5200	4.5200	4.5200	4.5200	-0.441%	1	436	-99.558%
2026-05-15	4.6000	4.6500	4.5400	4.5400	+7.583%	21	435	-99.559%
2026-05-14	4.2200	4.2200	4.2200	4.2200	-6.222%	1	429	-99.526%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-0.662%	1	429	-99.556%
2026-05-08	4.8500	4.8500	4.5300	4.5300	-9.581%	54	429	-99.558%
2026-05-07	4.9400	5.0100	4.9300	5.0100	-1.765%	22	443	-99.601%
2026-05-06	5.2200	5.2200	5.1000	5.1000	-9.414%	6	439	-99.608%
2026-05-05	5.7000	5.7000	5.5500	5.6300	-5.695%	23	440	-99.645%
2026-05-04	6.0100	6.0100	5.9600	5.9700	+3.287%	63	444	-99.665%
2026-05-01	5.7400	5.7800	5.7400	5.7800	-8.399%	3	530	-99.654%
2026-04-30	6.4400	6.4900	6.3100	6.3100	-12.117%	82	530	-99.683%
2026-04-29	7.1800	7.1800	7.1800	7.1800	-2.973%	20	475	-99.721%
2026-04-28	7.4000	7.4000	7.4000	7.4000	+4.372%	3	495	-99.730%
2026-04-27	7.0900	7.0900	7.0900	7.0900	+0.141%	1	495	-99.718%
2026-04-24	7.1100	7.1100	7.0800	7.0800	-11.278%	3	494	-99.718%
2026-04-23	7.9100	7.9800	7.9100	7.9800	+5.695%	2	495	-99.749%
2026-04-22	7.5500	7.5500	7.5500	7.5500	-9.255%	6	497	-99.735%
2026-04-21	8.3200	8.3200	8.3200	8.3200	+7.494%	5	498	-99.760%
2026-04-17	7.7400	7.7400	7.7400	7.7400	-14.664%	1	498	-99.742%
2026-04-16	8.7700	9.0700	8.7700	9.0700	-1.627%	7	498	-99.779%
2026-04-15	9.1200	9.2200	9.1200	9.2200	-3.758%	2	492	-99.783%
2026-04-14	9.5800	9.5800	9.5800	9.5800	-12.909%	2	493	-99.791%
2026-04-13	12.1400	12.1400	11.0000	11.0000	-10.350%	6	491	-99.818%
2026-04-10	11.7500	12.2900	11.7500	12.2700	-0.081%	6	490	-99.837%
2026-04-09	12.3300	12.3300	12.2800	12.2800	-8.699%	8	489	-99.837%
2026-04-08	13.1200	13.8100	13.1200	13.4500	-27.688%	3	489	-99.851%
2026-04-07	18.3500	19.9000	18.3500	18.6000	+4.143%	79	489	-99.892%
2026-04-06	17.8600	17.8600	17.8600	17.8600	-4.899%	1	481	-99.888%
2026-04-02	19.3300	19.3300	18.7800	18.7800	+3.872%	24	470	-99.894%
2026-04-01	18.2400	18.2400	18.0800	18.0800	-13.740%	15	470	-99.889%
2026-03-31	23.9200	24.1900	20.9600	20.9600	-24.901%	7	479	-99.905%
2026-03-30	25.9900	27.9100	25.9900	27.9100	+6.771%	17	476	-99.928%
2026-03-27	24.3200	26.1500	24.3200	26.1400	+22.035%	8	477	-99.923%
2026-03-26	19.9000	21.4200	19.9000	21.4200	+13.214%	4	476	-99.907%
2026-03-25	18.9200	18.9200	18.9200	18.9200	-3.469%	2	480	-99.894%
2026-03-24	20.0800	20.0800	19.5200	19.6000	+5.547%	13	480	-99.898%
2026-03-23	17.9600	19.6800	17.3500	18.5700	-13.507%	18	478	-99.892%
2026-03-20	20.7900	21.4700	20.7900	21.4700	+14.997%	4	473	-99.907%
2026-03-19	20.2100	20.2100	18.6700	18.6700	+15.819%	4	471	-99.893%
2026-03-17	16.1400	16.5700	16.1200	16.1200	-6.388%	3	471	-99.876%
2026-03-16	17.2200	17.2200	17.2200	17.2200	-13.337%	5	471	-99.884%
2026-03-13	19.8700	19.8700	19.8700	19.8700	+12.007%	1	469	-99.899%
2026-03-12	17.8400	17.8400	17.7400	17.7400	-8.979%	2	468	-99.887%
2026-03-09	19.4900	19.4900	19.4900	19.4900	+1.829%	5	469	-99.897%
2026-03-06	18.8200	19.1400	18.8200	19.1400	+17.640%	11	464	-99.896%
2026-03-05	15.2500	16.2700	15.2500	16.2700	+6.549%	2	464	-99.877%
2026-03-04	15.3100	15.3100	15.0700	15.2700	-23.382%	13	464	-99.869%
2026-03-03	18.9100	19.9300	18.9100	19.9300	+23.253%	2	454	-99.900%
2026-03-02	16.1700	16.1700	16.1700	16.1700	-0.919%	2	453	-99.876%
2026-02-27	16.3200	16.3200	16.3200	16.3200	+1.304%	1	453	-99.877%
2026-02-24	16.1100	16.1100	16.1100	16.1100	+3.335%	1	453	-99.876%
2026-02-18	15.5900	15.5900	15.5900	15.5900	-13.196%	1	453	-99.872%
2026-02-17	19.4200	19.4200	17.9600	17.9600	+16.472%	3	452	-99.889%
2026-02-11	15.2000	15.4200	15.2000	15.4200	-9.294%	2	459	-99.870%
2026-02-06	16.7000	17.2200	16.7000	17.0000	-10.053%	38	459	-99.882%
2026-02-05	19.6100	19.6100	18.9000	18.9000	+14.545%	23	478	-99.894%
2026-02-04	16.5000	16.5000	16.5000	16.5000	+13.402%	14	478	-99.879%
2026-02-03	14.5500	14.5500	14.5500	14.5500	+8.178%	1	474	-99.863%
2026-02-02	13.6100	13.6100	13.4500	13.4500	-10.393%	50	474	-99.851%
2026-01-29	15.0100	15.0100	15.0100	15.0100	+21.834%	30	492	-99.867%
2026-01-28	12.3200	12.3200	12.3200	12.3200	-24.602%	30	492	-99.838%
2026-01-21	16.3400	16.3400	16.3400	16.3400	+13.630%	2	468	-99.878%
2026-01-16	14.3800	14.3800	14.3800	14.3800	+6.597%	1	466	-99.861%
2026-01-09	14.0500	14.0500	13.4900	13.4900	-1.317%	3	466	-99.852%
2026-01-07	13.6400	13.6700	13.6400	13.6700	-6.177%	6	466	-99.854%
2026-01-05	14.5700	14.5700	14.5700	14.5700	+0.275%	1	459	-99.863%
2025-12-30	14.5300	14.5300	14.5300	14.5300	+1.043%	5	459	-99.862%
2025-12-23	14.7200	14.7200	14.3800	14.3800	-9.503%	500	459	-99.861%
2025-12-19	15.8900	15.8900	15.8900	15.8900	-6.529%	1	566	-99.874%
2025-12-18	17.0000	17.0000	17.0000	17.0000	-2.857%	1	567	-99.882%
2025-12-17	17.5000	17.5000	17.5000	17.5000	+1.449%	1	567	-99.886%
2025-12-12	17.2500	17.2500	17.2500	17.2500	-27.975%	1	567	-99.884%
2025-11-21	27.2100	27.2100	23.9500	23.9500	+4.221%	553	567	-99.916%
2025-11-17	22.9800	22.9800	22.9800	22.9800	-2.420%	1	24	-99.913%
2025-11-14	23.5500	23.5500	23.5500	23.5500	+13.768%	1	24	-99.915%
2025-11-13	20.7000	20.7000	20.7000	20.7000	+5.076%	5	24	-99.903%
2025-11-12	19.7000	19.7000	19.7000	19.7000	-14.348%	2	19	-99.898%
2025-11-07	23.0000	23.0000	23.0000	23.0000	+11.380%	1	17	-99.913%
2025-11-06	20.8100	20.8100	20.6500	20.6500	+12.046%	2	18	-99.903%
2025-11-05	18.4300	18.4300	18.4300	18.4300	+7.401%	3	17	-99.891%
2025-10-28	17.1000	17.1600	17.1000	17.1600	-29.237%	2	14	-99.883%
2025-10-17	24.2400	24.2500	24.2400	24.2500	-1.782%	11	14	-99.918%
2025-10-16	21.9700	24.7000	21.9700	24.6900	+24.886%	11	15	-99.919%
2025-10-06	19.9500	20.0900	19.7700	19.7700	-5.857%	8	7	-99.899%
2025-10-03	20.3300	21.0000	20.3300	21.0000	+4.063%	6	7	-99.905%
2025-10-02	20.1800	20.1800	20.1800	20.1800	0.000%	1	1	-99.901%