Dark

QQQ20260930P530
QQQ Sep 30 2026 530.00 Put (QQQ260930P00530000)
option OPRA

EOD

Aug 5, 2026

0.8200-10.870%(-0.1000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8100	0.8200	0.8100	0.8200	-10.870%	11	2,519	0.000%
2026-08-04	0.9200	0.9200	0.9200	0.9200	-26.984%	1	2,518	-10.870%
2026-08-03	1.4500	1.4500	1.2600	1.2600	-41.395%	13	2,519	-34.921%
2026-07-31	1.8800	2.1500	1.8800	2.1500	-5.702%	10	2,519	-61.860%
2026-07-30	2.2800	2.3200	2.2300	2.2800	-24.000%	51	2,520	-64.035%
2026-07-29	2.4600	3.0000	2.4600	3.0000	+19.048%	199	2,517	-72.667%
2026-07-28	2.6900	2.7500	2.5200	2.5200	+0.800%	70	2,530	-67.460%
2026-07-27	2.7700	2.7700	2.4700	2.5000	-9.091%	15	2,526	-67.200%
2026-07-23	2.8200	2.8300	2.6800	2.7500	+30.332%	106	2,522	-70.182%
2026-07-21	2.1100	2.1100	2.1100	2.1100	-14.919%	1	2,526	-61.137%
2026-07-20	2.4800	2.4800	2.4800	2.4800	-10.145%	1	2,526	-66.935%
2026-07-17	2.6800	2.7600	2.6800	2.7600	+23.214%	14	2,525	-70.290%
2026-07-16	2.2400	2.2400	2.2400	2.2400	+19.786%	43	2,523	-63.393%
2026-07-15	1.8700	1.8700	1.8700	1.8700	-3.109%	1	2,523	-56.150%
2026-07-14	1.9800	1.9800	1.9300	1.9300	-8.962%	2	2,524	-57.513%
2026-07-13	2.1000	2.1200	2.1000	2.1200	+9.278%	6	2,524	-61.321%
2026-07-10	2.1200	2.1800	1.9400	1.9400	-14.159%	22	2,520	-57.732%
2026-07-09	2.2600	2.2600	2.2600	2.2600	-20.702%	10	2,500	-63.717%
2026-07-07	2.8500	2.8500	2.8500	2.8500	+20.253%	2	2,500	-71.228%
2026-07-06	2.7300	2.7300	2.3700	2.3700	-4.819%	2	2,500	-65.401%
2026-07-02	2.4900	2.4900	2.4900	2.4900	+0.403%	1	2,501	-67.068%
2026-06-30	2.4800	2.4800	2.4800	2.4800	-32.609%	1	2,501	-66.935%
2026-06-25	3.6800	3.6800	3.6800	3.6800	-8.229%	1	2,500	-77.717%
2026-06-24	4.0100	4.0100	4.0100	4.0100	-2.195%	3	2,501	-79.551%
2026-06-23	4.1000	4.1000	4.1000	4.1000	+31.833%	1	2,501	-80.000%
2026-06-22	3.1100	3.1100	3.1100	3.1100	-4.012%	1	2,501	-73.633%
2026-06-17	3.2300	3.2400	3.2100	3.2400	+12.500%	12	2,505	-74.691%
2026-06-15	2.9000	2.9000	2.8800	2.8800	-44.615%	3	2,505	-71.528%
2026-06-11	5.2000	5.2000	5.2000	5.2000	-5.455%	2	2,505	-84.231%
2026-06-10	5.1000	5.8500	5.1000	5.5000	-3.846%	10	2,503	-85.091%
2026-06-09	5.7200	5.7200	5.7200	5.7200	+14.859%	1	2,501	-85.664%
2026-06-05	4.2000	4.9800	4.2000	4.9800	+65.449%	14	2,501	-83.534%
2026-06-04	3.0100	3.0100	3.0100	3.0100	+0.333%	1	2,501	-72.757%
2026-06-02	2.9300	3.0000	2.9300	3.0000	+0.334%	6	2,501	-72.667%
2026-06-01	2.9900	2.9900	2.9900	2.9900	0.000%	1	2,502	-72.575%
2026-05-29	3.0000	3.0000	2.9300	2.9900	-21.522%	14	2,501	-72.575%
2026-05-22	3.8300	3.8300	3.7000	3.8100	-5.926%	23	2,511	-78.478%
2026-05-21	4.0500	4.0500	4.0500	4.0500	-13.276%	1	2,510	-79.753%
2026-05-19	4.9400	4.9400	4.6000	4.6700	-1.684%	6	2,510	-82.441%
2026-05-18	4.8800	4.9200	4.7500	4.7500	-2.664%	6	2,510	-82.737%
2026-05-15	4.8800	4.8800	4.8800	4.8800	+11.927%	1	2,510	-83.197%
2026-05-14	4.4000	4.4000	4.3600	4.3600	-5.832%	2	2,512	-81.193%
2026-05-13	4.4400	4.6300	4.4400	4.6300	-4.928%	7	2,517	-82.289%
2026-05-12	4.7900	4.8700	4.7900	4.8700	+7.033%	11	2,517	-83.162%
2026-05-11	4.5500	4.5500	4.5500	4.5500	-3.191%	1	2,517	-81.978%
2026-05-08	4.7000	4.7000	4.7000	4.7000	-11.153%	96	2,516	-82.553%
2026-05-07	5.2600	5.2900	5.2600	5.2900	-0.750%	8	2,516	-84.499%
2026-05-06	5.5300	5.5600	5.3300	5.3300	-10.870%	7	2,522	-84.615%
2026-05-05	5.9200	5.9800	5.9200	5.9800	-5.529%	3	2,523	-86.288%
2026-05-04	6.0400	6.3300	6.0000	6.3300	-1.402%	5	2,526	-87.046%
2026-05-01	6.2600	6.4200	6.2600	6.4200	-2.580%	22	2,524	-87.227%
2026-04-30	6.7900	6.7900	6.5900	6.5900	-12.016%	21	2,524	-87.557%
2026-04-29	7.5200	7.5200	7.4900	7.4900	-1.447%	267	2,504	-89.052%
2026-04-28	7.6000	7.6000	7.6000	7.6000	+2.151%	263	2,757	-89.211%
2026-04-27	7.4400	7.4400	7.4400	7.4400	-1.457%	2	2,757	-88.978%
2026-04-24	7.9700	7.9700	7.5500	7.5500	-10.012%	3	2,755	-89.139%
2026-04-22	8.3900	8.3900	8.3900	8.3900	-2.442%	1	2,754	-90.226%
2026-04-21	8.5900	8.6000	8.5900	8.6000	+1.296%	6	2,751	-90.465%
2026-04-20	8.4900	8.4900	8.4900	8.4900	+0.951%	1	2,751	-90.342%
2026-04-17	8.2600	8.4100	8.2300	8.4100	-8.587%	6	2,752	-90.250%
2026-04-16	9.4400	9.7000	9.2000	9.2000	-1.499%	155	2,746	-91.087%
2026-04-15	9.5900	9.8600	9.3400	9.3400	-6.693%	111	2,626	-91.221%
2026-04-14	10.4800	10.4800	9.9300	10.0100	-11.806%	15	2,526	-91.808%
2026-04-13	13.1300	13.1300	11.3500	11.3500	-13.027%	5	2,534	-92.775%
2026-04-10	12.6000	13.0500	12.6000	13.0500	-2.974%	7	2,533	-93.716%
2026-04-09	14.4700	14.6600	13.2000	13.4500	-6.727%	8	2,532	-93.903%
2026-04-08	12.7700	14.7500	12.7700	14.4200	-24.384%	21	2,532	-94.313%
2026-04-07	20.8500	20.8500	19.0700	19.0700	+3.924%	9	2,523	-95.700%
2026-04-06	19.0700	19.0700	18.3500	18.3500	-6.378%	10	2,522	-95.531%
2026-04-02	23.2800	23.2800	19.6000	19.6000	-2.778%	8	2,516	-95.816%
2026-04-01	20.8200	20.8200	19.5900	20.1600	-8.364%	5	2,516	-95.933%
2026-03-31	25.6000	25.6000	22.0000	22.0000	-21.986%	110	2,517	-96.273%
2026-03-30	26.6000	29.4800	26.3200	28.2000	+2.882%	151	2,517	-97.092%
2026-03-27	25.7200	27.4100	25.0000	27.4100	+15.752%	121	2,422	-97.008%
2026-03-26	22.2000	23.6800	21.0800	23.6800	+14.896%	202	2,434	-96.537%
2026-03-25	19.4300	20.6100	19.3900	20.6100	-3.148%	77	2,634	-96.021%
2026-03-24	20.1200	21.5200	20.1200	21.2800	+8.240%	33	2,628	-96.147%
2026-03-23	18.8600	20.5800	18.1200	19.6600	-15.622%	511	2,605	-95.829%
2026-03-20	21.8400	24.0900	21.3000	23.3000	+17.855%	15	2,286	-96.481%
2026-03-19	20.8900	21.0300	19.7700	19.7700	+11.695%	8	2,284	-95.852%
2026-03-18	17.7000	17.7000	17.7000	17.7000	+3.812%	1	2,276	-95.367%
2026-03-17	17.2900	17.2900	17.0500	17.0500	-5.225%	2	2,277	-95.191%
2026-03-16	18.0000	18.2600	17.7600	17.9900	-13.923%	11	2,276	-95.442%
2026-03-13	20.3200	20.9000	20.3200	20.9000	+8.798%	3	2,274	-96.077%
2026-03-12	19.3800	19.5500	18.6700	19.2100	+8.531%	127	2,276	-95.731%
2026-03-11	17.7000	17.7000	17.7000	17.7000	+7.338%	1	2,156	-95.367%
2026-03-10	16.4800	16.4900	16.4800	16.4900	-8.389%	5	2,155	-95.027%
2026-03-09	21.0700	21.9700	18.0000	18.0000	-6.687%	6	2,155	-95.444%
2026-03-06	19.2900	19.2900	19.2900	19.2900	+21.780%	2	2,155	-95.749%
2026-03-04	16.1200	16.1200	15.7800	15.8400	-22.239%	1,805	2,154	-94.823%
2026-03-03	19.5500	21.2000	19.5500	20.3700	+22.859%	5	360	-95.974%
2026-03-02	17.0300	17.0300	16.5800	16.5800	-5.257%	3	359	-95.054%
2026-02-27	17.5000	17.5000	17.5000	17.5000	+13.636%	3	359	-95.314%
2026-02-26	15.4000	15.4000	15.4000	15.4000	-1.282%	1	356	-94.675%
2026-02-25	15.6000	15.6000	15.6000	15.6000	-12.605%	7	348	-94.744%
2026-02-23	17.8900	18.1400	17.7400	17.8500	-0.391%	5	348	-95.406%
2026-02-19	17.8800	17.9200	17.8800	17.9200	-3.552%	2	345	-95.424%
2026-02-17	19.7100	20.1900	18.5600	18.5800	-1.170%	306	344	-95.587%
2026-02-13	18.8100	18.8100	18.8000	18.8000	+22.796%	2	215	-95.638%
2026-02-09	15.3100	15.3100	15.3100	15.3100	-12.062%	2	215	-94.644%
2026-02-06	17.4400	17.4400	17.4100	17.4100	-3.812%	300	215	-95.290%
2026-02-04	16.4200	18.1000	16.4200	18.1000	+13.125%	4	77	-95.470%
2026-02-03	16.4000	17.0800	16.0000	16.0000	+1.394%	7	77	-94.875%
2026-01-29	15.3500	15.7800	15.3500	15.7800	+21.385%	40	73	-94.804%
2026-01-28	13.0000	13.0000	13.0000	13.0000	-26.637%	30	78	-93.692%
2026-01-20	17.7200	17.7200	17.7200	17.7200	+9.248%	10	54	-95.372%
2026-01-14	16.2200	16.2200	16.2200	16.2200	+17.707%	10	54	-94.945%
2026-01-09	14.7900	14.7900	13.7800	13.7800	-10.924%	2	49	-94.049%
2026-01-08	15.4700	15.4700	15.4700	15.4700	+3.133%	1	50	-94.699%
2026-01-06	15.0000	15.0000	15.0000	15.0000	-1.639%	1	51	-94.533%
2026-01-02	15.2500	15.2500	15.2500	15.2500	-6.442%	1	52	-94.623%
2025-12-31	16.3000	16.3000	16.3000	16.3000	+5.913%	1	51	-94.969%
2025-12-29	15.7100	15.7100	15.3900	15.3900	+3.289%	7	51	-94.672%
2025-12-26	14.9600	14.9600	14.9000	14.9000	-0.268%	10	51	-94.497%
2025-12-24	14.9400	14.9400	14.9400	14.9400	-3.737%	2	50	-94.511%
2025-12-23	15.5200	15.5200	15.5200	15.5200	-13.634%	5	50	-94.716%
2025-12-18	17.9700	17.9700	17.9700	17.9700	+0.560%	3	46	-95.437%
2025-12-16	17.8700	17.8800	17.8700	17.8700	+2.701%	5	48	-95.411%
2025-12-05	17.2500	17.4000	17.2500	17.4000	-39.834%	10	45	-95.287%
2025-11-21	28.7600	29.1700	28.7600	28.9200	+27.289%	20	50	-97.165%
2025-11-20	22.7200	22.7200	22.7200	22.7200	-10.375%	4	52	-96.391%
2025-11-19	25.3500	25.3500	25.3500	25.3500	+1.077%	6	48	-96.765%
2025-11-18	26.4600	26.4600	25.0800	25.0800	+5.957%	22	42	-96.730%
2025-11-17	23.6700	23.6700	23.6700	23.6700	-1.866%	1	28	-96.536%
2025-11-07	24.1200	24.1200	24.1200	24.1200	+29.957%	1	27	-96.600%
2025-11-03	18.5600	18.5600	18.5600	18.5600	+3.111%	10	16	-95.582%
2025-10-30	18.6000	18.6000	18.0000	18.0000	+0.559%	4	16	-95.444%
2025-10-29	17.9000	17.9000	17.9000	17.9000	-0.056%	11	16	-95.419%
2025-10-28	17.8600	17.9100	17.8600	17.9100	+0.056%	3	5	-95.422%
2025-10-27	17.9000	17.9000	17.9000	17.9000	-15.646%	1	5	-95.419%
2025-10-23	21.2200	21.2200	21.2200	21.2200	+2.611%	2	5	-96.136%
2025-10-20	20.8700	20.8700	20.6800	20.6800	-0.910%	2	3	-96.035%
2025-10-06	20.8700	20.8700	20.8700	20.8700	0.000%	1	1	-96.071%