Dark

QQQ20260930P545
QQQ Sep 30 2026 545.00 Put (QQQ260930P00545000)
option OPRA

EOD

Sep 23, 2026

0.0300+50.000%(+0.0100)720

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0300	0.0100	0.0300	+50.000%	720	1,105	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	+100.000%	3	1,191	+50.000%
2026-09-21	0.0100	0.0400	0.0100	0.0100	-50.000%	1,824	1,193	+200.000%
2026-09-18	0.0300	0.0300	0.0100	0.0200	-50.000%	1,358	1,222	+50.000%
2026-09-17	0.0400	0.0600	0.0400	0.0400	-55.556%	2,164	1,062	-25.000%
2026-09-16	0.0900	0.0900	0.0900	0.0900	-35.714%	15	1,007	-66.667%
2026-09-15	0.1400	0.1400	0.1400	0.1400	-30.000%	3	1,114	-78.571%
2026-09-14	0.2000	0.2000	0.2000	0.2000	+33.333%	300	1,116	-85.000%
2026-09-11	0.1600	0.1600	0.1500	0.1500	-28.571%	6	1,287	-80.000%
2026-09-10	0.2400	0.2400	0.2100	0.2100	+10.526%	102	1,286	-85.714%
2026-09-08	0.1900	0.1900	0.1800	0.1900	-5.000%	204	1,187	-84.211%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-48.718%	2	1,016	-85.000%
2026-09-01	0.3400	0.3900	0.3400	0.3900	+14.706%	6	1,016	-92.308%
2026-08-31	0.3300	0.3400	0.3200	0.3400	-5.556%	4	1,015	-91.176%
2026-08-28	0.3600	0.3600	0.3600	0.3600	-7.692%	4	1,015	-91.667%
2026-08-27	0.3800	0.3900	0.3800	0.3900	-20.408%	30	1,015	-92.308%
2026-08-26	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,030	-93.878%
2026-08-25	0.5200	0.5200	0.5000	0.5000	-16.667%	2	1,030	-94.000%
2026-08-24	0.7200	0.7200	0.5900	0.6000	-25.926%	21	1,030	-95.000%
2026-08-20	0.8100	0.8100	0.8100	0.8100	+12.500%	2	1,029	-96.296%
2026-08-19	0.7200	0.7200	0.7200	0.7200	0.000%	1	1,027	-95.833%
2026-08-18	0.7100	0.7200	0.7100	0.7200	+20.000%	5	1,027	-95.833%
2026-08-17	0.5600	0.6000	0.5600	0.6000	+9.091%	23	1,027	-95.000%
2026-08-14	0.6000	0.6000	0.5500	0.5500	-12.698%	4	1,017	-94.545%
2026-08-13	0.6300	0.6300	0.6300	0.6300	-10.000%	30	1,020	-95.238%
2026-08-12	0.7200	0.7200	0.7000	0.7000	-15.663%	5	1,020	-95.714%
2026-08-10	0.8600	0.8600	0.8300	0.8300	-5.682%	135	1,020	-96.386%
2026-08-07	0.8800	0.8800	0.8800	0.8800	-13.725%	1	1,114	-96.591%
2026-08-06	1.0200	1.0200	1.0200	1.0200	+5.155%	10	1,115	-97.059%
2026-08-05	1.0300	1.0700	0.9700	0.9700	-11.009%	117	1,115	-96.907%
2026-08-04	1.2800	1.2800	1.0800	1.0900	-33.939%	20	1,020	-97.248%
2026-08-03	1.9600	1.9600	1.6500	1.6500	-28.879%	10	1,026	-98.182%
2026-07-31	2.2600	2.4000	2.2600	2.3200	-8.300%	49	1,024	-98.707%
2026-07-30	2.8500	2.9700	2.5300	2.5300	-28.531%	73	1,030	-98.814%
2026-07-29	3.3700	3.8100	3.3300	3.5400	+2.907%	122	1,016	-99.153%
2026-07-28	3.6200	3.6300	3.4400	3.4400	+12.052%	134	1,015	-99.128%
2026-07-27	3.3300	3.4300	3.0700	3.0700	-6.687%	19	1,021	-99.023%
2026-07-24	3.4200	3.4200	3.2900	3.2900	-4.082%	11	1,027	-99.088%
2026-07-23	3.2300	3.5500	3.1500	3.4300	+41.736%	52	1,016	-99.125%
2026-07-22	2.5300	2.5400	2.4200	2.4200	-1.224%	21	1,018	-98.760%
2026-07-21	2.5500	2.6200	2.4500	2.4500	-26.647%	160	1,037	-98.776%
2026-07-17	3.4600	3.4600	3.3400	3.3400	+23.247%	5	1,037	-99.102%
2026-07-16	2.7100	2.7100	2.7100	2.7100	+9.274%	4	1,040	-98.893%
2026-07-15	2.4800	2.4800	2.4800	2.4800	+7.359%	1	1,040	-98.790%
2026-07-14	2.3100	2.3100	2.3100	2.3100	-7.968%	1	1,040	-98.701%
2026-07-13	2.4900	2.5100	2.4900	2.5100	-1.569%	4	1,039	-98.805%
2026-07-10	2.5500	2.5500	2.5500	2.5500	-8.929%	1	1,037	-98.824%
2026-07-09	2.8000	2.8000	2.8000	2.8000	-13.580%	1	1,038	-98.929%
2026-07-08	3.2400	3.2400	3.2400	3.2400	-6.087%	1	1,038	-99.074%
2026-07-07	3.1600	3.4500	3.1600	3.4500	+21.479%	4	1,037	-99.130%
2026-07-06	2.9600	2.9600	2.8400	2.8400	-20.891%	5	1,039	-98.944%
2026-07-02	3.5800	3.5900	3.5800	3.5900	+10.123%	22	1,021	-99.164%
2026-07-01	3.2500	3.2600	3.2300	3.2600	+9.030%	30	1,021	-99.080%
2026-06-30	3.3500	3.3500	2.9900	2.9900	-15.775%	6	994	-98.997%
2026-06-29	3.5500	3.5500	3.5500	3.5500	-19.865%	1	993	-99.155%
2026-06-26	4.4300	4.4300	4.4300	4.4300	+3.991%	2	992	-99.323%
2026-06-25	5.1400	5.1400	4.1900	4.2600	-11.435%	3	992	-99.296%
2026-06-24	4.5900	4.8800	4.5900	4.8100	+28.954%	44	993	-99.376%
2026-06-22	3.4300	3.7300	3.3800	3.7300	+5.966%	15	991	-99.196%
2026-06-18	3.6000	3.6500	3.5200	3.5200	-5.376%	4	993	-99.148%
2026-06-17	3.7200	3.7200	3.7200	3.7200	+1.918%	1	993	-99.194%
2026-06-16	3.6500	3.6500	3.6500	3.6500	+10.272%	2	993	-99.178%
2026-06-15	3.4800	3.4800	3.3100	3.3100	-35.098%	6	992	-99.094%
2026-06-12	5.0000	5.1000	5.0000	5.1000	+1.190%	3	992	-99.412%
2026-06-11	5.0400	5.0400	5.0400	5.0400	-9.839%	5	992	-99.405%
2026-06-09	5.6000	5.6000	5.5900	5.5900	+10.913%	2	992	-99.463%
2026-06-05	5.0400	5.0400	5.0400	5.0400	+41.972%	1	992	-99.405%
2026-06-04	3.5500	3.5900	3.5500	3.5500	-2.204%	9	992	-99.155%
2026-06-03	3.6900	3.6900	3.4800	3.6300	+5.523%	15	986	-99.174%
2026-06-02	3.4900	3.5000	3.4400	3.4400	-4.972%	14	989	-99.128%
2026-05-28	3.7500	3.7500	3.6200	3.6200	-10.396%	36	986	-99.171%
2026-05-27	4.0500	4.1500	4.0400	4.0400	-0.737%	88	1,020	-99.257%
2026-05-26	4.1100	4.1100	4.0700	4.0700	-20.508%	36	1,019	-99.263%
2026-05-21	5.1200	5.1200	5.1200	5.1200	-5.882%	1	1,019	-99.414%
2026-05-19	5.8100	5.8100	5.4400	5.4400	-2.857%	6	1,019	-99.449%
2026-05-18	5.6000	5.6000	5.6000	5.6000	-2.609%	1	1,022	-99.464%
2026-05-15	5.7500	5.7500	5.7500	5.7500	+11.219%	10	1,022	-99.478%
2026-05-14	5.3000	5.3000	5.1700	5.1700	-4.082%	2	1,032	-99.420%
2026-05-13	5.3900	5.3900	5.3900	5.3900	-10.017%	3	1,034	-99.443%
2026-05-12	5.9900	5.9900	5.9900	5.9900	+6.584%	1	1,034	-99.499%
2026-05-08	5.8200	5.8200	5.6200	5.6200	-6.799%	4	1,034	-99.466%
2026-05-07	6.0300	6.0300	6.0300	6.0300	-4.890%	1	1,033	-99.502%
2026-05-06	6.5100	6.5100	6.3400	6.3400	-9.299%	362	1,033	-99.527%
2026-05-05	7.0300	7.0300	6.9900	6.9900	-5.027%	3	773	-99.571%
2026-05-04	7.2500	7.3600	7.2500	7.3600	-1.867%	2	771	-99.592%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-9.530%	1	771	-99.600%
2026-04-30	8.4800	8.4800	8.2900	8.2900	-8.195%	4	771	-99.638%
2026-04-29	9.0300	9.0300	9.0300	9.0300	-4.140%	1	771	-99.668%
2026-04-28	9.4200	9.4200	9.4200	9.4200	-3.285%	2	771	-99.682%
2026-04-22	10.1400	10.1400	9.7400	9.7400	-7.502%	12	770	-99.692%
2026-04-21	10.7200	10.7200	10.5200	10.5300	+2.832%	5	774	-99.715%
2026-04-20	10.2400	10.2400	10.2400	10.2400	+4.597%	5	774	-99.707%
2026-04-17	9.9500	10.0000	9.7900	9.7900	-12.823%	4	774	-99.694%
2026-04-16	11.2300	11.2300	11.2300	11.2300	-3.770%	1	773	-99.733%
2026-04-15	11.7500	11.7600	11.6700	11.6700	-2.588%	88	774	-99.743%
2026-04-14	11.9800	11.9800	11.9800	11.9800	-11.521%	1	688	-99.750%
2026-04-13	14.3000	14.3000	13.5400	13.5400	-9.128%	11	687	-99.778%
2026-04-10	15.0100	15.0100	14.9000	14.9000	-6.583%	6	688	-99.799%
2026-04-09	17.5400	17.5400	15.8600	15.9500	-7.267%	6	686	-99.812%
2026-04-08	17.0000	17.4000	16.7500	17.2000	-20.407%	12	687	-99.826%
2026-04-06	21.6100	21.6100	21.6100	21.6100	-21.675%	1	685	-99.861%
2026-04-02	27.5900	27.5900	27.5900	27.5900	+16.414%	1	686	-99.891%
2026-04-01	23.8900	23.8900	22.1500	23.7000	-12.868%	15	686	-99.873%
2026-03-31	29.5500	29.5500	26.3300	27.2000	-18.563%	3	684	-99.890%
2026-03-30	29.9400	33.4000	29.9400	33.4000	+5.463%	35	682	-99.910%
2026-03-27	29.9800	31.6700	29.9800	31.6700	+13.107%	3	707	-99.905%
2026-03-26	26.0000	28.0000	26.0000	28.0000	+16.667%	2	706	-99.893%
2026-03-23	21.7500	24.0000	21.7500	24.0000	-8.571%	5	707	-99.875%
2026-03-20	24.2000	26.2500	24.2000	26.2500	+16.460%	369	706	-99.886%
2026-03-19	24.9300	24.9300	22.5400	22.5400	+0.760%	3	837	-99.867%
2026-03-18	20.5000	22.3700	20.5000	22.3700	+12.980%	133	837	-99.866%
2026-03-17	19.8700	19.8700	19.8000	19.8000	-5.714%	208	896	-99.848%
2026-03-16	21.5000	21.6200	21.0000	21.0000	-13.722%	294	739	-99.857%
2026-03-13	21.9000	24.3400	21.9000	24.3400	+5.826%	354	447	-99.877%
2026-03-12	22.7900	23.0000	22.0000	23.0000	+15.000%	263	346	-99.870%
2026-03-11	20.0000	20.0000	20.0000	20.0000	-14.347%	70	505	-99.850%
2026-03-09	25.3100	25.3100	23.3500	23.3500	+6.088%	5	435	-99.872%
2026-03-06	22.1300	22.1300	21.7600	22.0100	+10.547%	12	440	-99.864%
2026-03-05	19.9100	19.9100	19.9100	19.9100	+8.207%	1	452	-99.849%
2026-03-04	18.4000	18.4000	18.4000	18.4000	-14.099%	1	452	-99.837%
2026-03-03	23.5600	24.0000	21.4200	21.4200	+3.729%	57	453	-99.860%
2026-03-02	20.5200	20.6500	20.3400	20.6500	+8.115%	26	401	-99.855%
2026-02-26	19.1000	19.1000	19.1000	19.1000	+7.910%	1	385	-99.843%
2026-02-25	17.7000	17.7000	17.7000	17.7000	-11.721%	1	384	-99.831%
2026-02-24	20.0500	20.0500	20.0500	20.0500	-6.701%	1	384	-99.850%
2026-02-23	20.7800	21.7900	20.7800	21.4900	+7.611%	180	384	-99.860%
2026-02-20	19.9700	19.9700	19.9700	19.9700	-7.116%	1	207	-99.850%
2026-02-19	21.5000	21.5000	21.5000	21.5000	+9.304%	2	207	-99.860%
2026-02-18	19.1300	19.6700	19.1300	19.6700	-11.356%	7	209	-99.847%
2026-02-17	22.1900	22.1900	22.1900	22.1900	+3.209%	1	203	-99.865%
2026-02-13	21.5000	21.5000	21.5000	21.5000	-2.273%	1	202	-99.860%
2026-02-12	20.8300	22.0000	20.8300	22.0000	+23.596%	8	202	-99.864%
2026-02-09	18.0000	18.0000	17.7900	17.8000	-25.678%	3	210	-99.831%
2026-02-05	21.8600	23.9700	21.8500	23.9500	+12.812%	23	207	-99.875%
2026-02-04	20.4000	22.7300	20.4000	21.2300	+10.228%	14	223	-99.859%
2026-02-03	18.3600	20.3600	18.3600	19.2600	+11.201%	17	234	-99.844%
2026-01-30	17.3200	17.3200	17.3200	17.3200	-8.019%	1	247	-99.827%
2026-01-29	17.9000	18.8300	17.9000	18.8300	+18.428%	16	246	-99.841%
2026-01-28	15.9000	15.9000	15.9000	15.9000	+1.533%	1	261	-99.811%
2026-01-27	15.6900	15.6900	15.6600	15.6600	-2.186%	2	260	-99.808%
2026-01-26	16.3100	16.3100	15.9400	16.0100	-18.855%	5	259	-99.813%
2026-01-21	20.2800	20.2800	19.7300	19.7300	-4.548%	2	254	-99.848%
2026-01-20	20.0000	20.6700	19.7500	20.6700	+17.443%	4	252	-99.855%
2026-01-16	17.6000	17.6000	17.6000	17.6000	-8.094%	1	251	-99.830%
2026-01-14	19.1500	19.1500	19.1500	19.1500	+14.808%	1	251	-99.843%
2026-01-13	16.6800	16.6800	16.6800	16.6800	+2.018%	2	252	-99.820%
2026-01-12	16.2600	16.3500	16.1700	16.3500	-0.909%	16	250	-99.817%
2026-01-09	17.8300	17.8300	16.5000	16.5000	-9.490%	4	261	-99.818%
2026-01-08	18.2300	18.2300	18.2300	18.2300	+5.865%	1	258	-99.835%
2026-01-07	17.2200	17.2200	17.2200	17.2200	-0.806%	1	257	-99.826%
2026-01-06	17.5000	17.5000	17.3600	17.3600	-4.720%	5	257	-99.827%
2025-12-31	18.6400	18.6400	18.2200	18.2200	+3.171%	10	262	-99.835%
2025-12-26	17.6600	17.6600	17.6600	17.6600	+0.512%	2	262	-99.830%
2025-12-24	17.5700	17.5700	17.5700	17.5700	-0.734%	1	265	-99.829%
2025-12-23	18.0000	18.0000	17.7000	17.7000	-3.279%	6	265	-99.831%
2025-12-22	18.5500	18.5500	18.2900	18.3000	-6.394%	3	263	-99.836%
2025-12-19	19.5500	19.5500	19.5500	19.5500	-7.652%	8	260	-99.847%
2025-12-18	20.7700	21.1700	20.7700	21.1700	-0.657%	3	252	-99.858%
2025-12-12	20.5000	21.3100	20.5000	21.3100	+10.129%	21	253	-99.859%
2025-12-11	19.5900	19.5900	19.3500	19.3500	+2.273%	5	270	-99.845%
2025-12-10	20.2500	20.2500	18.6900	18.9200	-5.258%	4	265	-99.841%
2025-12-05	19.9700	19.9700	19.9700	19.9700	-4.495%	1	265	-99.850%
2025-12-04	20.9100	20.9100	20.9100	20.9100	+2.550%	1	266	-99.857%
2025-12-03	20.3900	20.3900	20.3900	20.3900	-0.537%	4	267	-99.853%
2025-12-02	20.5000	20.5000	20.5000	20.5000	-4.828%	2	267	-99.854%
2025-11-28	21.6300	21.6300	21.3900	21.5400	-4.943%	9	265	-99.861%
2025-11-26	22.0600	22.6600	22.0600	22.6600	-12.476%	19	272	-99.868%
2025-11-25	26.2000	26.2000	25.8400	25.8900	-4.076%	5	272	-99.884%
2025-11-24	26.9900	26.9900	26.9900	26.9900	-7.884%	1	271	-99.889%
2025-11-21	33.0200	33.0600	29.3000	29.3000	-9.957%	8	270	-99.898%
2025-11-20	24.4000	32.5400	24.0300	32.5400	+17.558%	9	276	-99.908%
2025-11-19	27.6800	27.6800	27.6800	27.6800	-8.857%	1	279	-99.892%
2025-11-18	29.5800	31.0000	29.3500	30.3700	+11.572%	26	278	-99.901%
2025-11-17	25.2700	28.2800	25.2700	27.2200	+2.601%	27	290	-99.890%
2025-11-14	29.0000	29.0000	26.5300	26.5300	+0.836%	5	309	-99.887%
2025-11-13	25.4000	26.3100	25.4000	26.3100	+13.503%	4	312	-99.886%
2025-11-12	23.1800	23.1800	23.1800	23.1800	+1.667%	2	316	-99.871%
2025-11-11	22.8200	22.8200	22.8000	22.8000	+1.604%	4	314	-99.868%
2025-11-10	22.6600	22.6600	22.4400	22.4400	-17.922%	2	310	-99.866%
2025-11-07	27.7000	27.9200	26.7300	27.3400	+6.839%	12	310	-99.890%
2025-11-06	25.5900	25.5900	25.5900	25.5900	+13.431%	1	305	-99.883%
2025-11-05	23.4800	23.4800	22.3400	22.5600	-4.649%	16	306	-99.867%
2025-11-04	22.5000	23.8600	22.5000	23.6600	+12.667%	28	291	-99.873%
2025-11-03	21.7900	21.7900	21.0000	21.0000	-5.063%	2	292	-99.857%
2025-10-31	20.7500	22.1200	20.7500	22.1200	+9.505%	6	292	-99.864%
2025-10-29	20.2000	20.4000	20.2000	20.2000	-1.029%	3	290	-99.851%
2025-10-28	20.4600	20.4600	20.2500	20.4100	-1.591%	10	287	-99.853%
2025-10-27	20.5000	20.7400	20.2100	20.7400	-5.599%	6	278	-99.855%
2025-10-24	22.1000	22.1500	21.9700	21.9700	-8.458%	6	278	-99.863%
2025-10-23	24.5100	24.5100	24.0000	24.0000	-6.250%	24	272	-99.875%
2025-10-22	24.1100	26.6300	24.1100	25.6000	+8.705%	9	248	-99.883%
2025-10-21	24.2900	24.2900	23.4900	23.5500	-0.633%	9	235	-99.873%
2025-10-20	25.9000	25.9000	23.7000	23.7000	-10.902%	12	226	-99.873%
2025-10-17	29.5900	29.5900	26.3800	26.6000	-5.203%	42	214	-99.887%
2025-10-16	26.3000	28.0600	26.1400	28.0600	+3.926%	45	184	-99.893%
2025-10-15	26.4800	28.3000	25.5800	27.0000	-9.122%	146	156	-99.889%
2025-10-10	24.0200	29.7100	23.9200	29.7100	+23.740%	43	24	-99.899%
2025-10-06	24.0100	24.0100	24.0100	24.0100	-4.152%	1	2	-99.875%
2025-10-03	25.0500	25.0500	25.0500	25.0500	0.000%	1	1	-99.880%