Dark

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

EOD

Aug 5, 2026

0.8100-8.989%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8100	0.8100	0.8100	0.8100	-8.989%	1	464	0.000%
2026-08-04	0.9400	0.9400	0.8600	0.8900	-25.210%	12	466	-8.989%
2026-08-03	1.5100	1.5100	1.1800	1.1900	-22.222%	16	471	-31.933%
2026-07-31	1.7900	1.7900	1.5300	1.5300	-25.000%	4	470	-47.059%
2026-07-30	2.1100	2.1100	2.0000	2.0400	-31.544%	58	467	-60.294%
2026-07-29	2.5900	2.9800	2.5100	2.9800	+18.254%	126	465	-72.819%
2026-07-28	2.6000	2.6000	2.4600	2.5200	+9.091%	72	469	-67.857%
2026-07-27	2.5500	2.5500	2.3100	2.3100	-1.702%	7	463	-64.935%
2026-07-24	2.3500	2.3500	2.3500	2.3500	-3.292%	1	462	-65.532%
2026-07-23	2.3000	2.6300	2.3000	2.4300	+32.787%	84	462	-66.667%
2026-07-22	1.8800	1.8800	1.8300	1.8300	-3.684%	4	461	-55.738%
2026-07-21	1.9800	1.9800	1.9000	1.9000	-18.803%	7	459	-57.368%
2026-07-20	2.0700	2.3400	2.0700	2.3400	-7.510%	5	458	-65.385%
2026-07-17	2.8700	2.8800	2.3800	2.5300	+17.674%	10	459	-67.984%
2026-07-16	2.0700	2.1500	2.0700	2.1500	+24.277%	2	452	-62.326%
2026-07-15	1.7300	1.7300	1.7300	1.7300	-3.352%	1	453	-53.179%
2026-07-14	1.7900	1.7900	1.7900	1.7900	-4.278%	2	454	-54.749%
2026-07-13	1.8700	1.8700	1.8700	1.8700	+3.889%	2	453	-56.684%
2026-07-10	1.8000	1.8000	1.8000	1.8000	-12.621%	1	451	-55.000%
2026-07-09	2.0600	2.0600	2.0600	2.0600	-31.561%	2	451	-60.680%
2026-07-02	3.0300	3.0300	2.9300	3.0100	+25.417%	4	452	-73.090%
2026-07-01	2.3200	2.4500	2.3200	2.4000	+1.266%	67	452	-66.250%
2026-06-30	2.6800	2.6800	2.3700	2.3700	-15.357%	3	440	-65.823%
2026-06-29	2.8000	2.8000	2.8000	2.8000	-20.228%	2	440	-71.071%
2026-06-26	3.7000	3.7000	3.5100	3.5100	-15.217%	10	441	-76.923%
2026-06-24	4.1400	4.1400	4.1400	4.1400	+1.970%	1	434	-80.435%
2026-06-23	4.0700	4.0700	4.0600	4.0600	+41.958%	6	434	-80.049%
2026-06-18	2.8600	2.8600	2.8600	2.8600	-33.643%	1	434	-71.678%
2026-06-11	4.5800	4.5800	4.3100	4.3100	-17.905%	2	434	-81.206%
2026-06-10	5.2200	5.3100	5.1500	5.2500	+10.994%	47	434	-84.571%
2026-06-09	4.7300	4.7300	4.7300	4.7300	+3.956%	1	437	-82.875%
2026-06-05	4.5500	4.5500	4.5500	4.5500	+60.211%	1	437	-82.198%
2026-06-04	2.8500	2.9200	2.8400	2.8400	-13.150%	10	437	-71.479%
2026-05-26	3.2500	3.3100	3.2500	3.2700	-13.492%	3	436	-75.229%
2026-05-21	3.7800	3.7800	3.7800	3.7800	-16.372%	1	436	-78.571%
2026-05-18	4.5200	4.5200	4.5200	4.5200	-0.441%	1	436	-82.080%
2026-05-15	4.6000	4.6500	4.5400	4.5400	+7.583%	21	435	-82.159%
2026-05-14	4.2200	4.2200	4.2200	4.2200	-6.222%	1	429	-80.806%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-0.662%	1	429	-82.000%
2026-05-08	4.8500	4.8500	4.5300	4.5300	-9.581%	54	429	-82.119%
2026-05-07	4.9400	5.0100	4.9300	5.0100	-1.765%	22	443	-83.832%
2026-05-06	5.2200	5.2200	5.1000	5.1000	-9.414%	6	439	-84.118%
2026-05-05	5.7000	5.7000	5.5500	5.6300	-5.695%	23	440	-85.613%
2026-05-04	6.0100	6.0100	5.9600	5.9700	+3.287%	63	444	-86.432%
2026-05-01	5.7400	5.7800	5.7400	5.7800	-8.399%	3	530	-85.986%
2026-04-30	6.4400	6.4900	6.3100	6.3100	-12.117%	82	530	-87.163%
2026-04-29	7.1800	7.1800	7.1800	7.1800	-2.973%	20	475	-88.719%
2026-04-28	7.4000	7.4000	7.4000	7.4000	+4.372%	3	495	-89.054%
2026-04-27	7.0900	7.0900	7.0900	7.0900	+0.141%	1	495	-88.575%
2026-04-24	7.1100	7.1100	7.0800	7.0800	-11.278%	3	494	-88.559%
2026-04-23	7.9100	7.9800	7.9100	7.9800	+5.695%	2	495	-89.850%
2026-04-22	7.5500	7.5500	7.5500	7.5500	-9.255%	6	497	-89.272%
2026-04-21	8.3200	8.3200	8.3200	8.3200	+7.494%	5	498	-90.264%
2026-04-17	7.7400	7.7400	7.7400	7.7400	-14.664%	1	498	-89.535%
2026-04-16	8.7700	9.0700	8.7700	9.0700	-1.627%	7	498	-91.069%
2026-04-15	9.1200	9.2200	9.1200	9.2200	-3.758%	2	492	-91.215%
2026-04-14	9.5800	9.5800	9.5800	9.5800	-12.909%	2	493	-91.545%
2026-04-13	12.1400	12.1400	11.0000	11.0000	-10.350%	6	491	-92.636%
2026-04-10	11.7500	12.2900	11.7500	12.2700	-0.081%	6	490	-93.399%
2026-04-09	12.3300	12.3300	12.2800	12.2800	-8.699%	8	489	-93.404%
2026-04-08	13.1200	13.8100	13.1200	13.4500	-27.688%	3	489	-93.978%
2026-04-07	18.3500	19.9000	18.3500	18.6000	+4.143%	79	489	-95.645%
2026-04-06	17.8600	17.8600	17.8600	17.8600	-4.899%	1	481	-95.465%
2026-04-02	19.3300	19.3300	18.7800	18.7800	+3.872%	24	470	-95.687%
2026-04-01	18.2400	18.2400	18.0800	18.0800	-13.740%	15	470	-95.520%
2026-03-31	23.9200	24.1900	20.9600	20.9600	-24.901%	7	479	-96.135%
2026-03-30	25.9900	27.9100	25.9900	27.9100	+6.771%	17	476	-97.098%
2026-03-27	24.3200	26.1500	24.3200	26.1400	+22.035%	8	477	-96.901%
2026-03-26	19.9000	21.4200	19.9000	21.4200	+13.214%	4	476	-96.218%
2026-03-25	18.9200	18.9200	18.9200	18.9200	-3.469%	2	480	-95.719%
2026-03-24	20.0800	20.0800	19.5200	19.6000	+5.547%	13	480	-95.867%
2026-03-23	17.9600	19.6800	17.3500	18.5700	-13.507%	18	478	-95.638%
2026-03-20	20.7900	21.4700	20.7900	21.4700	+14.997%	4	473	-96.227%
2026-03-19	20.2100	20.2100	18.6700	18.6700	+15.819%	4	471	-95.661%
2026-03-17	16.1400	16.5700	16.1200	16.1200	-6.388%	3	471	-94.975%
2026-03-16	17.2200	17.2200	17.2200	17.2200	-13.337%	5	471	-95.296%
2026-03-13	19.8700	19.8700	19.8700	19.8700	+12.007%	1	469	-95.924%
2026-03-12	17.8400	17.8400	17.7400	17.7400	-8.979%	2	468	-95.434%
2026-03-09	19.4900	19.4900	19.4900	19.4900	+1.829%	5	469	-95.844%
2026-03-06	18.8200	19.1400	18.8200	19.1400	+17.640%	11	464	-95.768%
2026-03-05	15.2500	16.2700	15.2500	16.2700	+6.549%	2	464	-95.022%
2026-03-04	15.3100	15.3100	15.0700	15.2700	-23.382%	13	464	-94.695%
2026-03-03	18.9100	19.9300	18.9100	19.9300	+23.253%	2	454	-95.936%
2026-03-02	16.1700	16.1700	16.1700	16.1700	-0.919%	2	453	-94.991%
2026-02-27	16.3200	16.3200	16.3200	16.3200	+1.304%	1	453	-95.037%
2026-02-24	16.1100	16.1100	16.1100	16.1100	+3.335%	1	453	-94.972%
2026-02-18	15.5900	15.5900	15.5900	15.5900	-13.196%	1	453	-94.804%
2026-02-17	19.4200	19.4200	17.9600	17.9600	+16.472%	3	452	-95.490%
2026-02-11	15.2000	15.4200	15.2000	15.4200	-9.294%	2	459	-94.747%
2026-02-06	16.7000	17.2200	16.7000	17.0000	-10.053%	38	459	-95.235%
2026-02-05	19.6100	19.6100	18.9000	18.9000	+14.545%	23	478	-95.714%
2026-02-04	16.5000	16.5000	16.5000	16.5000	+13.402%	14	478	-95.091%
2026-02-03	14.5500	14.5500	14.5500	14.5500	+8.178%	1	474	-94.433%
2026-02-02	13.6100	13.6100	13.4500	13.4500	-10.393%	50	474	-93.978%
2026-01-29	15.0100	15.0100	15.0100	15.0100	+21.834%	30	492	-94.604%
2026-01-28	12.3200	12.3200	12.3200	12.3200	-24.602%	30	492	-93.425%
2026-01-21	16.3400	16.3400	16.3400	16.3400	+13.630%	2	468	-95.043%
2026-01-16	14.3800	14.3800	14.3800	14.3800	+6.597%	1	466	-94.367%
2026-01-09	14.0500	14.0500	13.4900	13.4900	-1.317%	3	466	-93.996%
2026-01-07	13.6400	13.6700	13.6400	13.6700	-6.177%	6	466	-94.075%
2026-01-05	14.5700	14.5700	14.5700	14.5700	+0.275%	1	459	-94.441%
2025-12-30	14.5300	14.5300	14.5300	14.5300	+1.043%	5	459	-94.425%
2025-12-23	14.7200	14.7200	14.3800	14.3800	-9.503%	500	459	-94.367%
2025-12-19	15.8900	15.8900	15.8900	15.8900	-6.529%	1	566	-94.902%
2025-12-18	17.0000	17.0000	17.0000	17.0000	-2.857%	1	567	-95.235%
2025-12-17	17.5000	17.5000	17.5000	17.5000	+1.449%	1	567	-95.371%
2025-12-12	17.2500	17.2500	17.2500	17.2500	-27.975%	1	567	-95.304%
2025-11-21	27.2100	27.2100	23.9500	23.9500	+4.221%	553	567	-96.618%
2025-11-17	22.9800	22.9800	22.9800	22.9800	-2.420%	1	24	-96.475%
2025-11-14	23.5500	23.5500	23.5500	23.5500	+13.768%	1	24	-96.561%
2025-11-13	20.7000	20.7000	20.7000	20.7000	+5.076%	5	24	-96.087%
2025-11-12	19.7000	19.7000	19.7000	19.7000	-14.348%	2	19	-95.888%
2025-11-07	23.0000	23.0000	23.0000	23.0000	+11.380%	1	17	-96.478%
2025-11-06	20.8100	20.8100	20.6500	20.6500	+12.046%	2	18	-96.077%
2025-11-05	18.4300	18.4300	18.4300	18.4300	+7.401%	3	17	-95.605%
2025-10-28	17.1000	17.1600	17.1000	17.1600	-29.237%	2	14	-95.280%
2025-10-17	24.2400	24.2500	24.2400	24.2500	-1.782%	11	14	-96.660%
2025-10-16	21.9700	24.7000	21.9700	24.6900	+24.886%	11	15	-96.719%
2025-10-06	19.9500	20.0900	19.7700	19.7700	-5.857%	8	7	-95.903%
2025-10-03	20.3300	21.0000	20.3300	21.0000	+4.063%	6	7	-96.143%
2025-10-02	20.1800	20.1800	20.1800	20.1800	0.000%	1	1	-95.986%