Dark

QQQ20260930P540
QQQ Sep 30 2026 540.00 Put (QQQ260930P00540000)
option OPRA

EOD

Aug 6, 2026

0.9800+7.692%(+0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.0800	1.0800	0.9800	0.9800	+7.692%	5	2,549	0.000%
2026-08-05	0.9600	1.0000	0.8900	0.9100	-11.650%	54	2,546	+7.692%
2026-08-04	1.1700	1.1700	1.0200	1.0300	-28.472%	115	2,497	-4.854%
2026-08-03	1.8100	1.8100	1.4400	1.4400	-35.135%	235	2,498	-31.944%
2026-07-31	1.9600	2.5300	1.9000	2.2200	-8.642%	13	2,443	-55.856%
2026-07-30	2.7600	2.7600	2.4300	2.4300	-24.063%	42	2,442	-59.671%
2026-07-29	3.2600	3.4500	3.0900	3.2000	+14.286%	155	2,438	-69.375%
2026-07-28	3.4100	3.4100	2.8000	2.8000	-1.060%	216	2,401	-65.000%
2026-07-27	2.9800	3.1300	2.8300	2.8300	-11.006%	12	2,417	-65.371%
2026-07-24	3.1800	3.1800	3.1800	3.1800	+5.648%	1	2,409	-69.182%
2026-07-23	2.9800	3.2000	2.9300	3.0100	+33.186%	221	2,408	-67.442%
2026-07-22	2.2700	2.2700	2.2600	2.2600	-3.004%	5	2,421	-56.637%
2026-07-21	2.3300	2.3300	2.3300	2.3300	-17.376%	1	2,424	-57.940%
2026-07-20	2.8200	2.8200	2.8200	2.8200	-8.143%	3	2,424	-65.248%
2026-07-17	3.2400	3.2400	3.0700	3.0700	+14.126%	13	2,424	-68.078%
2026-07-16	2.4200	2.6900	2.2700	2.6900	+15.948%	6	2,426	-63.569%
2026-07-15	2.3000	2.4400	2.3000	2.3200	+6.422%	6	2,427	-57.759%
2026-07-14	2.2000	2.2000	2.1800	2.1800	-6.034%	6	2,428	-55.046%
2026-07-13	2.3400	2.3400	2.3200	2.3200	+4.977%	3	2,422	-57.759%
2026-07-10	2.2100	2.2100	2.2100	2.2100	-11.600%	1	2,424	-55.656%
2026-07-09	2.5000	2.5000	2.5000	2.5000	-19.355%	1	2,423	-60.800%
2026-07-07	3.0000	3.1000	3.0000	3.1000	+18.321%	2	2,428	-68.387%
2026-07-06	2.8000	2.8000	2.6200	2.6200	-24.928%	6	2,427	-62.595%
2026-07-02	3.4100	3.4900	3.3700	3.4900	+23.322%	7	2,428	-71.920%
2026-07-01	2.8500	2.8600	2.8300	2.8300	+1.071%	12	2,428	-65.371%
2026-06-30	2.8300	2.8300	2.8000	2.8000	-16.168%	3	2,424	-65.000%
2026-06-29	3.7500	3.7500	3.3400	3.3400	-21.780%	102	2,422	-70.659%
2026-06-26	4.9000	5.0500	4.0000	4.2700	+2.892%	12	2,366	-77.049%
2026-06-25	3.7000	4.8500	3.7000	4.1500	-15.479%	106	2,414	-76.386%
2026-06-24	4.1100	4.9100	4.1100	4.9100	+4.246%	53	2,390	-80.041%
2026-06-23	4.7600	4.8500	4.7100	4.7100	+31.933%	21	2,390	-79.193%
2026-06-22	3.5700	3.5700	3.5600	3.5700	-1.923%	6	2,394	-72.549%
2026-06-18	3.4900	3.6400	3.4900	3.6400	-17.084%	6	2,385	-73.077%
2026-06-17	3.5300	4.3900	3.5300	4.3900	+35.077%	17	2,385	-77.677%
2026-06-15	3.2500	3.2500	3.2500	3.2500	-27.455%	2	2,385	-69.846%
2026-06-12	4.4800	4.4800	4.4800	4.4800	-8.571%	1	2,385	-78.125%
2026-06-11	5.5600	6.0000	4.9000	4.9000	-19.008%	8	2,385	-80.000%
2026-06-10	5.3000	6.1500	5.3000	6.0500	+14.583%	8	2,385	-83.802%
2026-06-09	6.4000	6.4000	5.2800	5.2800	+20.824%	6	2,382	-81.439%
2026-06-08	4.3700	4.3700	4.3700	4.3700	-8.577%	7	2,382	-77.574%
2026-06-05	4.2000	5.5100	4.1500	4.7800	+42.262%	9	2,382	-79.498%
2026-06-04	3.6500	3.6500	3.3400	3.3600	-1.176%	15	2,384	-70.833%
2026-06-03	3.4400	3.4400	3.4000	3.4000	+3.659%	3	2,390	-71.176%
2026-06-02	3.3500	3.3500	3.2500	3.2800	+1.235%	15	2,390	-70.122%
2026-06-01	3.3800	3.3800	3.2400	3.2400	-4.985%	12	2,385	-69.753%
2026-05-29	3.3800	3.4700	3.3800	3.4100	-2.571%	4	2,385	-71.261%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-8.854%	1	2,385	-72.000%
2026-05-27	3.9000	3.9000	3.8400	3.8400	-0.260%	2	2,384	-74.479%
2026-05-26	3.7900	3.8800	3.7900	3.8500	-7.005%	5	2,385	-74.545%
2026-05-22	4.1400	4.1400	4.1400	4.1400	-5.479%	1	2,385	-76.329%
2026-05-21	4.4900	4.4900	4.3800	4.3800	-8.940%	2	2,385	-77.626%
2026-05-20	4.8100	4.8100	4.8100	4.8100	-8.555%	1	2,385	-79.626%
2026-05-19	5.1300	5.2600	5.1300	5.2600	+6.478%	4	2,383	-81.369%
2026-05-14	4.9400	4.9400	4.9400	4.9400	-3.704%	3	2,383	-80.162%
2026-05-13	5.1300	5.1300	5.1300	5.1300	-3.390%	3	2,390	-80.897%
2026-05-12	5.3700	5.3700	5.2800	5.3100	+3.307%	138	2,390	-81.544%
2026-05-11	5.1400	5.1400	4.8600	5.1400	-1.908%	4	2,390	-80.934%
2026-05-08	5.5400	5.5400	5.2400	5.2400	-11.636%	2	2,475	-81.298%
2026-05-07	5.6700	5.9500	5.6700	5.9300	-1.167%	9	2,475	-83.474%
2026-05-06	6.2200	6.2200	5.9500	6.0000	-10.045%	20	2,476	-83.667%
2026-05-05	6.6500	6.7200	6.5500	6.6700	-4.167%	6	2,482	-85.307%
2026-05-01	6.8900	7.0900	6.7400	6.9600	-7.937%	46	2,489	-85.920%
2026-04-30	7.9500	7.9500	7.5600	7.5600	-10.107%	12	2,489	-87.037%
2026-04-29	8.4100	8.4100	8.4100	8.4100	-1.059%	2	2,481	-88.347%
2026-04-28	9.0500	9.0500	8.5000	8.5000	+3.281%	10	2,479	-88.471%
2026-04-27	8.2300	8.2300	8.2300	8.2300	-6.689%	1	2,478	-88.092%
2026-04-24	8.7800	8.8200	8.7800	8.8200	-7.741%	9	2,478	-88.889%
2026-04-23	9.5900	9.6100	9.5100	9.5600	+2.246%	63	2,486	-89.749%
2026-04-22	9.4500	9.5600	9.3000	9.3500	-10.183%	24	2,502	-89.519%
2026-04-21	10.0800	10.4100	10.0800	10.4100	+7.209%	2	2,503	-90.586%
2026-04-20	9.9000	9.9000	9.7100	9.7100	+2.103%	5	2,503	-89.907%
2026-04-17	9.5700	9.5700	9.4500	9.5100	-8.733%	4	2,503	-89.695%
2026-04-16	10.4900	11.0600	10.4200	10.4200	-0.856%	31	2,501	-90.595%
2026-04-15	11.1000	11.1000	10.5100	10.5100	-8.049%	22	2,498	-90.676%
2026-04-14	11.8500	11.8500	11.2500	11.4300	-10.703%	12	2,498	-91.426%
2026-04-13	14.2600	14.2600	12.7900	12.8000	-8.244%	37	2,495	-92.344%
2026-04-10	14.3200	14.3200	13.9500	13.9500	-5.743%	6	2,487	-92.975%
2026-04-09	16.2000	16.2300	14.8000	14.8000	-11.004%	48	2,485	-93.378%
2026-04-08	15.4800	16.7000	15.1000	16.6300	-24.615%	39	2,507	-94.107%
2026-04-07	22.0000	23.5300	22.0000	22.0600	+6.211%	17	2,523	-95.558%
2026-04-06	21.1500	21.1500	20.5600	20.7700	-5.548%	92	2,514	-95.282%
2026-04-02	25.3900	26.6900	21.9900	21.9900	-1.434%	97	2,486	-95.543%
2026-04-01	22.6500	22.7800	21.5900	22.3100	-9.309%	36	2,486	-95.607%
2026-03-31	29.1800	29.1800	24.3500	24.6000	-21.905%	47	2,501	-96.016%
2026-03-30	29.5100	32.3800	29.3900	31.5000	+2.673%	66	2,510	-96.889%
2026-03-27	28.9300	30.8300	28.3500	30.6800	+15.338%	39	2,484	-96.806%
2026-03-26	24.3600	26.6000	23.6200	26.6000	+19.016%	162	2,474	-96.316%
2026-03-25	22.2100	22.6500	22.2100	22.3500	-3.372%	18	2,433	-95.615%
2026-03-24	23.5500	23.5500	23.0600	23.1300	+5.616%	4	2,443	-95.763%
2026-03-23	23.1700	23.1700	20.6400	21.9000	-14.151%	32	2,443	-95.525%
2026-03-20	22.7400	26.1300	22.7400	25.5100	+16.325%	21	2,430	-96.158%
2026-03-19	23.0500	23.6000	21.9300	21.9300	+8.996%	58	2,434	-95.531%
2026-03-18	19.7000	20.4900	19.6500	20.1200	+6.062%	34	2,387	-95.129%
2026-03-17	19.1000	19.1000	18.9700	18.9700	-6.321%	2	2,354	-94.834%
2026-03-16	20.2500	20.2500	19.8400	20.2500	-13.462%	21	2,354	-95.160%
2026-03-13	20.7000	23.4000	20.7000	23.4000	+10.953%	5	2,333	-95.812%
2026-03-12	20.5900	21.8400	20.5900	21.0900	+8.767%	13	2,333	-95.353%
2026-03-11	19.3200	19.3900	19.3200	19.3900	-0.052%	9	2,341	-94.946%
2026-03-10	19.4000	19.4000	19.4000	19.4000	-4.949%	1	2,340	-94.948%
2026-03-09	23.9000	23.9000	20.4100	20.4100	-7.563%	8	2,340	-95.198%
2026-03-06	21.7800	22.0800	21.7800	22.0800	+15.663%	2	2,343	-95.562%
2026-03-05	19.2400	19.2400	18.8600	19.0900	+8.036%	24	2,344	-94.866%
2026-03-04	17.9400	17.9400	17.5500	17.6700	-15.857%	5	2,363	-94.454%
2026-03-03	22.3000	22.5000	21.0000	21.0000	+10.294%	53	2,358	-95.333%
2026-03-02	18.5800	19.0400	18.5700	19.0400	-1.347%	6	2,359	-94.853%
2026-02-27	19.3600	19.3600	18.9600	19.3000	+12.865%	7	2,354	-94.922%
2026-02-25	17.1000	17.1000	17.1000	17.1000	-10.377%	9	2,348	-94.269%
2026-02-24	20.3500	20.3500	19.0800	19.0800	-8.269%	4	2,348	-94.864%
2026-02-23	19.8800	20.8000	19.8300	20.8000	+1.961%	52	2,348	-95.288%
2026-02-19	19.7200	20.5900	19.5600	20.4000	+10.629%	75	2,307	-95.196%
2026-02-18	18.4600	18.4600	18.4400	18.4400	-7.846%	4	2,312	-94.685%
2026-02-17	21.4900	22.6200	20.0000	20.0100	-4.350%	29	2,308	-95.102%
2026-02-13	21.4800	21.4800	19.7600	20.9200	+3.821%	11	2,299	-95.315%
2026-02-12	20.4400	20.4400	20.1500	20.1500	+10.775%	7	2,299	-95.136%
2026-02-11	18.1900	18.1900	18.1900	18.1900	+5.145%	400	2,298	-94.612%
2026-02-10	17.0000	17.3000	17.0000	17.3000	+0.816%	2	2,004	-94.335%
2026-02-09	17.0000	17.1600	17.0000	17.1600	-9.541%	11	2,004	-94.289%
2026-02-06	20.1600	20.1600	18.9000	18.9700	-14.279%	363	1,995	-94.834%
2026-02-05	20.8300	22.1300	20.8300	22.1300	+5.381%	21	1,994	-95.572%
2026-02-04	18.7100	21.0000	18.7100	21.0000	+10.526%	15	1,979	-95.333%
2026-02-03	17.8000	19.0000	17.8000	19.0000	+19.122%	10	1,979	-94.842%
2026-02-02	15.9500	15.9500	15.9500	15.9500	-8.228%	8	1,971	-93.856%
2026-01-30	17.3700	17.3800	17.3700	17.3800	+7.152%	9	1,963	-94.361%
2026-01-29	16.6900	16.6900	16.0800	16.2200	+4.645%	12	1,954	-93.958%
2026-01-28	14.9800	15.5000	14.8000	15.5000	-1.587%	6	1,943	-93.677%
2026-01-23	15.7500	15.7500	15.7500	15.7500	-1.869%	10	1,939	-93.778%
2026-01-22	16.2500	16.2500	16.0100	16.0500	-5.030%	8	1,949	-93.894%
2026-01-21	18.3500	18.8200	16.9000	16.9000	-15.500%	54	1,942	-94.201%
2026-01-20	20.0000	20.0000	20.0000	20.0000	+15.274%	2	1,919	-95.100%
2026-01-14	17.3500	17.3500	17.3500	17.3500	+10.510%	7	1,917	-94.352%
2026-01-13	15.7000	15.7000	15.7000	15.7000	+1.160%	5	1,910	-93.758%
2026-01-12	15.3600	15.5200	15.3600	15.5200	-0.704%	7	1,915	-93.686%
2026-01-09	17.0300	17.0300	15.6300	15.6300	-8.328%	8	1,910	-93.730%
2026-01-08	16.8500	17.0700	16.8500	17.0500	+4.218%	22	1,916	-94.252%
2026-01-07	16.3600	16.3600	16.3600	16.3600	-1.386%	20	1,897	-94.010%
2026-01-06	16.5900	16.5900	16.5900	16.5900	-3.993%	1	1,877	-94.093%
2026-01-05	17.4800	17.4800	17.2800	17.2800	+4.727%	3	1,878	-94.329%
2025-12-26	16.5000	16.5000	16.5000	16.5000	-0.302%	2	1,878	-94.061%
2025-12-24	16.9000	16.9000	16.5500	16.5500	-3.555%	2	1,878	-94.079%
2025-12-23	17.1600	17.1600	17.1600	17.1600	-2.334%	5	1,878	-94.289%
2025-12-22	17.4600	17.5800	17.4600	17.5700	-13.448%	19	1,878	-94.422%
2025-12-18	20.1600	20.3000	19.8900	20.3000	-0.588%	10	1,864	-95.172%
2025-12-16	20.4200	20.4200	20.4200	20.4200	+0.641%	2	1,856	-95.201%
2025-12-12	21.0000	21.0000	20.2900	20.2900	+11.791%	3	1,856	-95.170%
2025-12-11	19.0800	19.5000	18.1500	18.1500	-3.200%	10	1,856	-94.601%
2025-12-10	19.0000	19.0000	18.7500	18.7500	-0.372%	8	1,847	-94.773%
2025-12-09	18.8200	18.8200	18.8200	18.8200	-1.620%	1	1,839	-94.793%
2025-12-08	19.1300	19.1300	19.1300	19.1300	+1.217%	7	1,838	-94.877%
2025-12-05	18.6000	19.3000	18.6000	18.9000	-3.325%	4	1,831	-94.815%
2025-12-04	19.5500	19.5500	19.5500	19.5500	+0.773%	7	1,831	-94.987%
2025-12-03	19.6400	19.6400	19.4000	19.4000	-0.411%	23	1,824	-94.948%
2025-12-02	19.4800	19.4800	19.4800	19.4800	-6.346%	1	1,805	-94.969%
2025-11-28	20.8000	20.8000	20.8000	20.8000	-2.667%	1	1,805	-95.288%
2025-11-26	21.4700	21.4700	21.3700	21.3700	-9.945%	8	1,798	-95.414%
2025-11-25	24.2000	24.2000	23.7300	23.7300	-4.699%	15	1,798	-95.870%
2025-11-24	25.2000	25.2000	24.8500	24.9000	-13.391%	10	1,783	-96.064%
2025-11-21	30.5000	30.5000	28.7500	28.7500	-6.321%	7	1,773	-96.591%
2025-11-20	22.9100	30.8400	22.9100	30.6900	+7.270%	28	1,780	-96.807%
2025-11-19	27.2000	28.6100	27.2000	28.6100	+1.996%	7	1,757	-96.575%
2025-11-18	27.8600	28.6700	27.5600	28.0500	+2.823%	9	1,761	-96.506%
2025-11-17	25.0000	27.3500	24.6700	27.2800	+12.495%	20	1,761	-96.408%
2025-11-14	26.2700	26.2700	24.2500	24.2500	-4.415%	10	1,747	-95.959%
2025-11-13	25.0600	25.3700	25.0100	25.3700	+14.022%	7	1,739	-96.137%
2025-11-12	22.2500	22.2500	22.2500	22.2500	-10.028%	7	1,732	-95.596%
2025-11-07	26.2700	26.3900	24.7300	24.7300	+0.939%	9	1,725	-96.037%
2025-11-06	23.3900	24.5000	23.3400	24.5000	+12.334%	5	1,719	-96.000%
2025-11-05	21.5000	21.8100	21.5000	21.8100	+0.414%	24	1,724	-95.507%
2025-11-04	22.8300	22.8300	20.9400	21.7200	+5.386%	62	1,700	-95.488%
2025-10-31	19.6700	20.7700	19.6700	20.6100	-0.483%	13	1,696	-95.245%
2025-10-30	20.0400	20.8200	20.0400	20.7100	+5.771%	60	1,692	-95.268%
2025-10-29	19.5800	19.5800	19.5800	19.5800	+0.462%	7	1,637	-94.995%
2025-10-28	19.5800	19.5800	19.4900	19.4900	-1.665%	4	1,630	-94.972%
2025-10-27	19.6400	19.8200	19.6400	19.8200	-7.079%	28	1,602	-95.055%
2025-10-24	21.1100	21.4000	21.1100	21.3300	-5.410%	11	1,602	-95.406%
2025-10-23	24.0000	24.0000	22.5500	22.5500	-0.398%	15	1,595	-95.654%
2025-10-21	22.8700	22.8700	22.5900	22.6400	-0.571%	17	1,580	-95.671%
2025-10-20	22.8600	22.8600	22.5700	22.7700	-12.288%	32	1,563	-95.696%
2025-10-17	27.6200	27.6200	25.9600	25.9600	-6.450%	3	1,531	-96.225%
2025-10-16	27.7500	27.7500	27.7500	27.7500	+7.102%	7	1,528	-96.468%
2025-10-15	25.2500	26.1000	25.2500	25.9100	+0.426%	58	1,521	-96.218%
2025-10-14	28.1900	28.1900	25.8000	25.8000	-4.550%	10	1,469	-96.202%
2025-10-10	27.3700	27.5100	27.0300	27.0300	+14.534%	61	1,461	-96.374%
2025-10-09	23.4400	23.6000	23.4400	23.6000	+3.327%	6	1,460	-95.847%
2025-10-06	22.9100	23.0100	22.8400	22.8400	-4.074%	18	1,454	-95.709%
2025-10-03	23.8700	23.8700	23.8100	23.8100	+2.629%	11	1,447	-95.884%
2025-10-02	23.2000	23.2000	23.2000	23.2000	-1.820%	14	1,436	-95.776%
2025-10-01	23.6300	23.6300	23.6300	23.6300	0.000%	7	0	-95.853%