Dark

QQQ20260930P535
QQQ Sep 30 2026 535.00 Put (QQQ260930P00535000)
option OPRA

EOD

Sep 22, 2026

0.0200+100.000%(+0.0100)140

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%	140	841	0.000%
2026-09-21	0.0100	0.0300	0.0100	0.0100	-66.667%	1,300	841	+100.000%
2026-09-18	0.0100	0.0300	0.0100	0.0300	0.000%	1,565	853	-33.333%
2026-09-17	0.0200	0.0500	0.0200	0.0300	-84.211%	1,761	870	-33.333%
2026-09-04	0.2000	0.2000	0.1700	0.1900	-17.391%	27	854	-89.474%
2026-09-03	0.2300	0.2300	0.2300	0.2300	-20.690%	1	854	-91.304%
2026-09-02	0.2800	0.2900	0.2800	0.2900	-12.121%	100	854	-93.103%
2026-08-31	0.3300	0.3300	0.3300	0.3300	+17.857%	8	806	-93.939%
2026-08-28	0.2800	0.2800	0.2800	0.2800	-42.857%	1	806	-92.857%
2026-08-25	0.4900	0.4900	0.4900	0.4900	-3.922%	1	807	-95.918%
2026-08-24	0.5100	0.5100	0.5100	0.5100	-7.273%	1	807	-96.078%
2026-08-21	0.5700	0.5700	0.5500	0.5500	-22.535%	51	807	-96.364%
2026-08-20	0.6500	0.7100	0.6500	0.7100	+31.481%	16	759	-97.183%
2026-08-19	0.5400	0.5400	0.5400	0.5400	-16.923%	2	744	-96.296%
2026-08-18	0.6500	0.6500	0.6500	0.6500	+27.451%	2	744	-96.923%
2026-08-17	0.4800	0.5100	0.4800	0.5100	+2.000%	3	744	-96.078%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-5.660%	25	744	-96.000%
2026-08-13	0.5300	0.5300	0.5300	0.5300	-26.389%	1	719	-96.226%
2026-08-10	0.7300	0.7700	0.7200	0.7200	-6.494%	92	719	-97.222%
2026-08-07	0.8500	0.8500	0.7700	0.7700	-10.465%	61	738	-97.403%
2026-08-05	0.8500	0.8600	0.8500	0.8600	-12.245%	234	689	-97.674%
2026-08-04	0.9800	0.9800	0.9800	0.9800	-32.877%	1	639	-97.959%
2026-08-03	1.4600	1.4600	1.4600	1.4600	-25.888%	2	640	-98.630%
2026-07-31	1.9700	1.9700	1.9700	1.9700	-18.257%	1	641	-98.985%
2026-07-30	2.4300	2.4900	2.4000	2.4100	-22.258%	78	642	-99.170%
2026-07-29	2.9800	3.1100	2.8700	3.1000	+14.391%	153	642	-99.355%
2026-07-28	2.9800	3.1900	2.7100	2.7100	+1.119%	251	652	-99.262%
2026-07-27	2.5300	2.9700	2.5300	2.6800	-2.899%	10	600	-99.254%
2026-07-24	2.9800	3.0500	2.6800	2.7600	+0.364%	5	592	-99.275%
2026-07-23	2.6000	3.0000	2.6000	2.7500	+29.108%	160	593	-99.273%
2026-07-22	2.1900	2.1900	2.1300	2.1300	-0.930%	6	591	-99.061%
2026-07-21	2.1500	2.1500	2.1500	2.1500	-13.655%	100	590	-99.070%
2026-07-20	2.4900	2.4900	2.4900	2.4900	-9.455%	1	490	-99.197%
2026-07-17	3.2500	3.2500	2.7400	2.7500	+9.562%	6	490	-99.273%
2026-07-16	2.1700	2.5100	2.1700	2.5100	+28.718%	101	486	-99.203%
2026-07-15	2.0400	2.0400	1.9500	1.9500	-4.412%	101	541	-98.974%
2026-07-14	2.0200	2.0400	2.0200	2.0400	-14.286%	16	551	-99.020%
2026-07-13	2.1200	2.3800	2.1000	2.3800	+14.976%	16	559	-99.160%
2026-07-10	2.0700	2.0700	2.0700	2.0700	-32.131%	1	556	-99.034%
2026-07-07	3.0500	3.0500	3.0500	3.0500	+21.514%	4	556	-99.344%
2026-07-06	2.7300	2.7300	2.5100	2.5100	-23.939%	4	556	-99.203%
2026-07-02	3.1300	3.3000	3.1100	3.3000	+20.438%	4	554	-99.394%
2026-07-01	2.7400	2.7400	2.7400	2.7400	-20.349%	11	554	-99.270%
2026-06-29	3.4400	3.4400	3.4400	3.4400	-8.995%	3	556	-99.419%
2026-06-26	3.7800	3.7800	3.7800	3.7800	-16.372%	4	555	-99.471%
2026-06-24	4.5200	4.5200	4.5200	4.5200	+2.262%	1	551	-99.558%
2026-06-23	4.1400	4.4200	4.1300	4.4200	+36.420%	6	552	-99.548%
2026-06-16	3.1600	3.2400	3.1600	3.2400	+9.459%	5	547	-99.383%
2026-06-15	2.9600	2.9600	2.9600	2.9600	-46.182%	1	545	-99.324%
2026-06-11	5.4400	5.5700	5.4300	5.5000	+13.636%	5	545	-99.636%
2026-06-09	4.8300	4.8400	4.8100	4.8400	+48.012%	6	545	-99.587%
2026-06-03	3.2700	3.2700	3.2700	3.2700	+5.484%	1	542	-99.388%
2026-06-02	3.0700	3.1000	3.0700	3.1000	-3.427%	5	541	-99.355%
2026-05-29	3.2100	3.2100	3.2100	3.2100	-12.772%	2	540	-99.377%
2026-05-27	3.6800	3.6800	3.6800	3.6800	+0.822%	1	538	-99.457%
2026-05-26	3.6200	3.6600	3.6200	3.6500	-6.650%	4	538	-99.452%
2026-05-22	3.9100	3.9100	3.9100	3.9100	-6.905%	1	534	-99.488%
2026-05-21	4.2000	4.2000	4.2000	4.2000	-13.043%	1	533	-99.524%
2026-05-18	5.0500	5.0500	4.8300	4.8300	-5.664%	5	533	-99.586%
2026-05-12	5.1200	5.1200	5.1200	5.1200	+2.400%	3	536	-99.609%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-9.256%	2	534	-99.600%
2026-05-07	5.5100	5.5100	5.5100	5.5100	-2.131%	1	534	-99.637%
2026-05-06	5.8000	5.8500	5.6300	5.6300	-9.486%	12	534	-99.645%
2026-05-05	6.3000	6.3000	6.2200	6.2200	-10.632%	4	538	-99.678%
2026-05-04	6.9600	6.9600	6.9600	6.9600	-9.020%	1	539	-99.713%
2026-04-30	7.6500	7.6500	7.6500	7.6500	-3.894%	2	540	-99.739%
2026-04-27	7.9600	7.9600	7.9600	7.9600	-11.556%	1	538	-99.749%
2026-04-23	9.0000	9.0000	9.0000	9.0000	+2.157%	4	537	-99.778%
2026-04-22	8.8100	8.8100	8.8100	8.8100	-11.900%	1	537	-99.773%
2026-04-16	10.0000	10.0000	10.0000	10.0000	-3.195%	5	537	-99.800%
2026-04-15	10.3300	10.3300	10.3300	10.3300	-4.352%	2	537	-99.806%
2026-04-14	10.6300	10.8000	10.6300	10.8000	-12.833%	3	538	-99.815%
2026-04-13	12.3900	12.3900	12.3900	12.3900	-8.763%	1	540	-99.839%
2026-04-10	13.5800	13.5800	13.5800	13.5800	-9.285%	1	541	-99.853%
2026-04-08	14.5000	14.9700	14.5000	14.9700	-30.275%	2	541	-99.866%
2026-04-07	21.4700	21.4700	21.4700	21.4700	+7.243%	2	542	-99.907%
2026-04-06	20.0200	20.0200	20.0200	20.0200	-16.929%	1	542	-99.900%
2026-04-02	24.3300	24.3300	24.1000	24.1000	+20.741%	9	540	-99.917%
2026-04-01	21.7000	21.7000	19.9600	19.9600	-13.293%	5	540	-99.900%
2026-03-31	25.8500	25.8500	23.0200	23.0200	-14.264%	2	537	-99.913%
2026-03-27	26.7700	27.7800	26.7700	26.8500	+8.310%	44	536	-99.926%
2026-03-26	23.0800	24.7900	23.0800	24.7900	+16.004%	2	560	-99.919%
2026-03-23	20.6500	21.3700	20.3400	21.3700	-12.274%	5	558	-99.906%
2026-03-20	23.2800	24.3600	23.2800	24.3600	+8.219%	2	557	-99.918%
2026-03-19	22.5100	22.5100	22.5100	22.5100	+16.935%	10	556	-99.911%
2026-03-16	19.2500	19.2500	19.2500	19.2500	-12.261%	3	566	-99.896%
2026-03-13	21.0500	21.9400	21.0500	21.9400	+17.957%	136	566	-99.909%
2026-03-10	18.0000	18.6000	18.0000	18.6000	-19.585%	2	433	-99.892%
2026-03-09	23.1300	23.1300	23.1300	23.1300	+14.562%	10	433	-99.914%
2026-03-06	20.1900	20.1900	20.1900	20.1900	+22.364%	1	423	-99.901%
2026-03-04	17.2000	17.2000	16.5000	16.5000	-11.290%	2	422	-99.879%
2026-03-02	18.6000	18.6000	18.6000	18.6000	+0.704%	1	420	-99.892%
2026-02-27	18.4700	18.4700	18.4700	18.4700	+2.101%	2	419	-99.892%
2026-02-23	18.0900	18.0900	18.0900	18.0900	-7.421%	3	419	-99.889%
2026-02-17	19.6900	21.3100	19.5200	19.5400	+1.506%	306	416	-99.898%
2026-02-13	19.2500	19.2500	19.2500	19.2500	-3.750%	17	348	-99.896%
2026-02-12	20.0000	20.0000	20.0000	20.0000	+13.186%	1	348	-99.900%
2026-02-06	18.2200	18.3900	17.6700	17.6700	-11.161%	408	348	-99.887%
2026-02-04	19.0500	19.8900	19.0500	19.8900	+22.250%	3	346	-99.899%
2026-02-03	16.2700	16.2700	16.2700	16.2700	+0.494%	10	344	-99.877%
2026-01-29	16.1900	16.1900	16.1900	16.1900	-6.954%	1	344	-99.876%
2026-01-14	17.4000	17.4000	17.4000	17.4000	+7.474%	4	344	-99.885%
2026-01-08	16.1900	16.1900	16.1900	16.1900	+5.817%	2	344	-99.876%
2026-01-07	15.3000	15.3000	15.3000	15.3000	-3.470%	1	345	-99.869%
2026-01-06	15.8500	15.8500	15.8500	15.8500	-0.189%	2	345	-99.874%
2026-01-05	15.8800	15.8800	15.8800	15.8800	+1.665%	1	345	-99.874%
2025-12-26	15.6200	15.6200	15.6200	15.6200	-0.636%	1	345	-99.872%
2025-12-24	15.7200	15.7200	15.7200	15.7200	-3.440%	1	344	-99.873%
2025-12-23	16.6000	16.6000	16.2800	16.2800	-9.556%	2	344	-99.877%
2025-12-19	18.0000	18.0000	18.0000	18.0000	-6.250%	1	343	-99.889%
2025-12-18	19.2000	19.2000	19.2000	19.2000	+11.498%	1	343	-99.896%
2025-12-11	17.2200	17.2200	17.2200	17.2200	-15.172%	1	342	-99.884%
2025-11-26	20.3000	20.3000	20.3000	20.3000	-27.629%	1	341	-99.901%
2025-11-20	22.1500	28.0500	22.1500	28.0500	+13.105%	5	341	-99.929%
2025-11-19	24.8000	24.8000	24.8000	24.8000	+5.757%	3	340	-99.919%
2025-11-13	23.4500	23.4500	23.4500	23.4500	-1.965%	4	337	-99.915%
2025-11-07	23.9200	23.9200	23.9200	23.9200	+6.311%	4	337	-99.916%
2025-11-06	22.5000	22.5000	22.5000	22.5000	+9.971%	1	337	-99.911%
2025-11-05	21.6200	21.6200	20.3400	20.4600	+9.412%	17	337	-99.902%
2025-10-28	18.7000	18.7000	18.7000	18.7000	-28.626%	1	321	-99.893%
2025-10-17	26.2000	26.2000	26.2000	26.2000	-1.652%	1	322	-99.924%
2025-10-16	26.6400	26.6400	26.6400	26.6400	-0.930%	300	321	-99.925%
2025-10-14	26.8900	26.8900	26.8900	26.8900	+9.309%	30	21	-99.926%
2025-10-13	25.4100	25.4100	24.6000	24.6000	-6.357%	12	45	-99.919%
2025-10-10	26.2700	26.2700	26.2700	26.2700	+20.505%	30	35	-99.924%
2025-10-08	22.2000	22.2000	21.7400	21.8000	-0.457%	5	5	-99.908%
2025-10-06	21.9000	21.9000	21.9000	21.9000	-4.367%	1	2	-99.909%
2025-10-03	22.9000	22.9000	22.9000	22.9000	0.000%	1	1	-99.913%