Dark

QQQ20260930P550
QQQ Sep 30 2026 550.00 Put (QQQ260930P00550000)
option OPRA

EOD

Aug 6, 2026

1.10-3.509%(-0.04)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1200	1.2000	1.0600	1.1000	-3.509%	95	1,585	0.000%
2026-08-05	1.0500	1.1400	1.0100	1.1400	-0.870%	338	1,551	-3.509%
2026-08-04	1.7000	1.7000	1.1500	1.1500	-31.138%	5,496	1,447	-4.348%
2026-08-03	2.1500	2.1500	1.6700	1.6700	-30.126%	245	6,556	-34.132%
2026-07-31	2.1800	2.9000	2.1800	2.3900	-11.808%	206	6,511	-53.975%
2026-07-30	3.1400	3.1400	2.7100	2.7100	-36.385%	93	6,525	-59.410%
2026-07-29	3.6900	4.2600	3.2700	4.2600	+27.928%	157	6,515	-74.178%
2026-07-28	4.0000	4.1100	3.2700	3.3300	+0.909%	217	6,514	-66.967%
2026-07-27	3.0000	3.7100	3.0000	3.3000	-7.303%	41	6,504	-66.667%
2026-07-24	3.5100	3.7300	3.1800	3.5600	-4.301%	46	6,497	-69.101%
2026-07-23	3.2000	3.7200	3.2000	3.7200	+43.077%	18	6,500	-70.430%
2026-07-22	2.6900	2.7400	2.5800	2.6000	-2.622%	20	6,493	-57.692%
2026-07-21	2.6900	2.7100	2.6200	2.6700	-18.349%	47	6,493	-58.801%
2026-07-20	2.9000	3.2700	2.9000	3.2700	-10.656%	6	6,487	-66.361%
2026-07-17	4.1600	4.1600	3.3200	3.6600	+19.218%	202	6,486	-69.945%
2026-07-16	2.6500	3.0700	2.6500	3.0700	+25.820%	13	6,568	-64.169%
2026-07-15	2.3900	2.6400	2.3900	2.4400	-2.789%	55	6,567	-54.918%
2026-07-14	2.6000	2.6000	2.5100	2.5100	-17.434%	48	6,563	-56.175%
2026-07-13	2.7400	3.0400	2.6300	3.0400	+9.353%	150	6,582	-63.816%
2026-07-10	2.8400	2.8400	2.7800	2.7800	-5.119%	80	6,539	-60.432%
2026-07-09	2.9300	3.2300	2.9300	2.9300	-19.061%	62	6,550	-62.457%
2026-07-08	3.8000	4.2700	3.6200	3.6200	+4.023%	122	6,520	-69.613%
2026-07-07	3.3500	3.7300	3.2300	3.4800	+20.000%	269	6,526	-68.391%
2026-07-06	3.2900	3.2900	2.9000	2.9000	-23.684%	46	6,552	-62.069%
2026-07-02	3.5400	4.3100	3.5400	3.8000	+11.765%	47	6,570	-71.053%
2026-07-01	3.1300	3.4000	3.0800	3.4000	+5.919%	48	6,570	-67.647%
2026-06-30	3.5100	3.5100	3.2100	3.2100	-14.400%	5	6,560	-65.732%
2026-06-29	4.3700	4.3700	3.7500	3.7500	-22.680%	112	6,560	-70.667%
2026-06-26	5.4400	5.5500	4.6100	4.8500	+6.593%	8	6,472	-77.320%
2026-06-25	5.5000	5.5000	4.5500	4.5500	-21.007%	34	6,480	-75.824%
2026-06-24	5.1300	5.7600	4.7000	5.7600	+6.667%	16	6,466	-80.903%
2026-06-23	5.0600	5.7000	5.0300	5.4000	+39.896%	9	6,458	-79.630%
2026-06-22	3.5700	3.9000	3.4500	3.8600	+3.485%	9	6,457	-71.503%
2026-06-18	3.7300	3.7300	3.7300	3.7300	-8.128%	1	6,458	-70.509%
2026-06-17	4.0600	4.0600	4.0600	4.0600	+3.046%	1	6,458	-72.906%
2026-06-16	3.4200	3.9700	3.4200	3.9400	+11.615%	9	6,458	-72.081%
2026-06-15	3.6100	3.6100	3.2800	3.5300	-26.915%	42	6,476	-68.839%
2026-06-12	5.2500	5.2500	4.8300	4.8300	-8.868%	6	6,476	-77.226%
2026-06-11	6.2000	6.9600	5.3000	5.3000	-24.823%	25	6,476	-79.245%
2026-06-10	5.8900	7.0500	5.7700	7.0500	+20.102%	32	6,480	-84.397%
2026-06-09	5.5000	7.5200	5.5000	5.8700	+19.067%	28	6,472	-81.261%
2026-06-08	4.8900	4.9300	4.7000	4.9300	-20.355%	189	6,473	-77.688%
2026-06-05	4.7200	6.2500	4.4300	6.1900	+67.297%	140	6,496	-82.229%
2026-06-04	4.2300	4.2300	3.7000	3.7000	-4.884%	9	6,519	-70.270%
2026-06-03	3.8700	3.9500	3.7300	3.8900	+6.284%	42	6,517	-71.722%
2026-06-02	3.8600	3.8600	3.6000	3.6600	+1.667%	20	6,526	-69.945%
2026-06-01	3.6900	3.7900	3.6000	3.6000	-1.639%	56	6,526	-69.444%
2026-05-29	3.8000	3.8000	3.6600	3.6600	-3.430%	27	6,512	-69.945%
2026-05-28	4.1100	4.1100	3.7900	3.7900	-10.824%	5	6,495	-70.976%
2026-05-27	4.0000	4.4800	4.0000	4.2500	+0.236%	5	6,494	-74.118%
2026-05-26	4.2800	4.2800	4.2300	4.2400	-9.979%	21	6,494	-74.057%
2026-05-22	4.6900	4.8000	4.6000	4.7100	-5.040%	27	6,504	-76.645%
2026-05-21	5.2200	5.2800	4.9600	4.9600	-9.654%	5	6,507	-77.823%
2026-05-20	5.7400	5.8000	5.4900	5.4900	-4.522%	173	6,507	-79.964%
2026-05-19	5.8700	6.1700	5.7500	5.7500	-6.807%	25	6,588	-80.870%
2026-05-18	6.0000	6.1700	6.0000	6.1700	+0.817%	4	6,588	-82.172%
2026-05-15	6.1100	6.2400	5.9800	6.1200	+12.500%	4	6,588	-82.026%
2026-05-14	5.5000	5.5500	5.4100	5.4400	-4.056%	6	6,589	-79.779%
2026-05-13	5.8000	5.8000	5.6700	5.6700	-3.407%	3	6,587	-80.600%
2026-05-12	5.9300	6.4200	5.7400	5.8700	+5.576%	29	6,587	-81.261%
2026-05-11	5.7100	5.7100	5.5600	5.5600	-3.136%	18	6,587	-80.216%
2026-05-08	6.1300	6.1300	5.7400	5.7400	-13.943%	130	6,605	-80.836%
2026-05-07	6.4900	6.6700	6.3300	6.6700	+1.677%	5	6,531	-83.508%
2026-05-06	6.9600	6.9600	6.5600	6.5600	-12.997%	24	6,543	-83.232%
2026-05-05	7.3300	7.5400	7.3300	7.5400	-4.798%	116	6,536	-85.411%
2026-05-04	7.6700	8.0400	7.6700	7.9200	-0.503%	9	6,593	-86.111%
2026-05-01	7.7800	7.9600	7.6000	7.9600	-3.163%	20	6,583	-86.181%
2026-04-30	9.0000	9.0000	8.2200	8.2200	-12.831%	15	6,583	-86.618%
2026-04-29	9.6100	9.6100	9.2700	9.4300	-3.480%	82	6,578	-88.335%
2026-04-28	10.0800	10.0800	9.7700	9.7700	+6.776%	271	6,603	-88.741%
2026-04-27	9.4300	9.5400	9.1500	9.1500	-3.175%	9	6,788	-87.978%
2026-04-24	10.0200	10.0200	9.3500	9.4500	-12.338%	120	6,784	-88.360%
2026-04-23	10.2700	10.7800	10.1400	10.7800	+1.602%	24	6,770	-89.796%
2026-04-22	10.6600	10.6700	10.5000	10.6100	-5.268%	11	6,769	-89.632%
2026-04-21	10.6400	11.3100	10.6400	11.2000	+3.704%	3	6,766	-90.179%
2026-04-20	10.8000	11.4700	10.8000	10.8000	+3.349%	15	6,766	-89.815%
2026-04-17	10.7800	10.8500	10.3800	10.4500	-9.914%	50	6,760	-89.474%
2026-04-16	11.5900	12.3000	11.5200	11.6000	-2.929%	72	6,747	-90.517%
2026-04-15	12.3200	12.7200	11.9500	11.9500	-5.906%	27	6,691	-90.795%
2026-04-14	13.3600	13.3600	12.5300	12.7000	-11.989%	105	6,689	-91.339%
2026-04-13	16.4600	16.7100	14.4300	14.4300	-10.926%	48	6,642	-92.377%
2026-04-10	15.8500	16.4900	15.7200	16.2000	-4.594%	81	6,647	-93.210%
2026-04-09	18.0800	18.5900	16.8900	16.9800	-7.162%	16	6,686	-93.522%
2026-04-08	17.0300	18.2900	17.0300	18.2900	-28.134%	36	6,684	-93.986%
2026-04-07	26.6000	26.6000	24.8000	25.4500	+9.604%	6	6,674	-95.678%
2026-04-06	23.0000	23.5400	22.9900	23.2200	-6.484%	11	6,672	-95.263%
2026-04-02	27.4900	27.5000	24.5000	24.8300	+0.323%	57	6,670	-95.570%
2026-04-01	25.9500	25.9500	23.5800	24.7500	-9.307%	48	6,670	-95.556%
2026-03-31	31.0000	31.0000	27.2900	27.2900	-24.004%	82	6,641	-95.969%
2026-03-30	32.8600	36.4000	32.8600	35.9100	+5.929%	60	6,662	-96.937%
2026-03-27	31.4700	34.0500	31.4300	33.9000	+22.206%	25	6,662	-96.755%
2026-03-26	27.0800	29.2500	26.0200	27.7400	+11.316%	86	6,671	-96.035%
2026-03-25	23.8400	25.2700	23.8400	24.9200	-4.922%	30	6,709	-95.586%
2026-03-24	26.5000	26.7100	25.2700	26.2100	+5.303%	42	6,694	-95.803%
2026-03-23	23.9800	25.5000	22.8600	24.8900	-12.205%	69	6,701	-95.581%
2026-03-20	25.3800	29.2400	25.3800	28.3500	+16.046%	115	6,698	-96.120%
2026-03-19	26.6900	26.6900	23.6400	24.4300	+9.502%	68	6,694	-95.497%
2026-03-18	22.3400	22.6500	22.3000	22.3100	+6.238%	5,204	6,690	-95.069%
2026-03-17	21.9000	21.9000	20.5500	21.0000	-7.080%	22	1,491	-94.762%
2026-03-16	22.1300	22.9000	22.0000	22.6000	-11.994%	59	1,483	-95.133%
2026-03-13	23.3800	25.6800	22.5200	25.6800	+4.475%	44	1,474	-95.717%
2026-03-12	24.2000	24.5800	23.2700	24.5800	+12.289%	21	1,478	-95.525%
2026-03-11	21.1000	21.8900	20.8900	21.8900	+3.157%	26	1,466	-94.975%
2026-03-10	20.6000	21.2300	19.9300	21.2200	-0.422%	47	1,466	-94.816%
2026-03-09	25.7900	26.5300	21.3100	21.3100	-13.899%	39	1,443	-94.838%
2026-03-06	24.5500	24.9000	22.7000	24.7500	+16.416%	30	1,415	-95.556%
2026-03-05	19.8300	22.3000	19.6600	21.2600	+10.155%	64	1,412	-94.826%
2026-03-04	20.2200	20.2200	19.3000	19.3000	-13.993%	56	1,388	-94.301%
2026-03-03	24.2300	25.6200	22.0000	22.4400	+6.654%	20	1,332	-95.098%
2026-03-02	21.8000	21.8000	20.8900	21.0400	-1.957%	34	1,330	-94.772%
2026-02-27	21.3600	21.5700	21.1000	21.4600	+6.238%	9	1,316	-94.874%
2026-02-26	21.1000	21.1000	20.2000	20.2000	+7.105%	19	1,311	-94.554%
2026-02-25	19.1800	19.3600	18.8100	18.8600	-9.804%	201	1,141	-94.168%
2026-02-24	23.1300	23.1300	20.9100	20.9100	-10.026%	42	1,141	-94.739%
2026-02-23	22.8400	23.2400	22.8000	23.2400	+10.667%	3	1,102	-95.267%
2026-02-20	20.4000	21.1800	20.3300	21.0000	-7.652%	62	1,099	-94.762%
2026-02-19	21.7200	22.7500	21.5800	22.7400	+4.744%	316	1,080	-95.163%
2026-02-18	21.9500	21.9500	20.2000	21.7100	-1.318%	90	844	-94.933%
2026-02-17	24.4000	24.7800	22.0000	22.0000	-4.762%	612	906	-95.000%
2026-02-13	22.1000	23.1000	21.7200	23.1000	+2.032%	151	552	-95.238%
2026-02-12	19.4200	22.8000	19.4200	22.6400	+14.517%	82	552	-95.141%
2026-02-11	18.4500	20.3700	18.4500	19.7700	-0.952%	162	501	-94.436%
2026-02-10	19.2500	19.9600	18.7200	19.9600	+5.053%	68	565	-94.489%
2026-02-09	21.3700	21.3700	18.8300	19.0000	-7.090%	91	501	-94.211%
2026-02-06	22.8000	22.8000	20.1900	20.4500	-16.937%	155	440	-94.621%
2026-02-05	23.8000	25.4300	23.5100	24.6200	+10.157%	56	570	-95.532%
2026-02-04	21.2000	23.8400	21.2000	22.3500	+11.471%	16	554	-95.078%
2026-02-03	17.5000	21.3400	17.5000	20.0500	+15.829%	98	557	-94.514%
2026-02-02	17.8400	17.8400	17.3100	17.3100	-4.206%	237	590	-93.645%
2026-01-30	18.1100	18.1100	18.0700	18.0700	+0.781%	9	371	-93.913%
2026-01-29	19.5700	19.5700	17.9300	17.9300	+7.045%	36	362	-93.865%
2026-01-28	16.0300	16.7500	15.7600	16.7500	+0.904%	21	346	-93.433%
2026-01-27	16.6000	16.6000	16.6000	16.6000	-0.599%	1	344	-93.373%
2026-01-26	16.7600	16.7600	16.7000	16.7000	-6.180%	12	345	-93.413%
2026-01-23	17.3000	17.8000	17.2000	17.8000	+0.736%	36	355	-93.820%
2026-01-22	18.0700	18.0700	17.6700	17.6700	-10.122%	25	329	-93.775%
2026-01-21	19.6600	19.6600	19.6600	19.6600	-9.317%	10	318	-94.405%
2026-01-20	21.0000	22.1100	21.0000	21.6800	+10.219%	16	318	-94.926%
2026-01-14	19.7000	20.3100	19.6700	19.6700	+10.320%	70	319	-94.408%
2026-01-13	17.8300	17.8300	17.8300	17.8300	-7.087%	1	258	-93.831%
2026-01-08	19.1900	19.1900	19.1900	19.1900	+4.407%	1	258	-94.268%
2026-01-07	18.1400	18.3800	18.1400	18.3800	+0.878%	81	258	-94.015%
2026-01-06	19.0500	19.0500	18.2200	18.2200	-5.351%	7	257	-93.963%
2026-01-05	19.0400	19.2500	18.9300	19.2500	-4.750%	40	255	-94.286%
2026-01-02	19.5300	20.6000	19.5300	20.2100	+3.588%	15	264	-94.557%
2025-12-31	19.3400	19.5100	19.2800	19.5100	+4.220%	27	277	-94.362%
2025-12-30	18.7200	18.7200	18.7200	18.7200	-1.214%	2	277	-94.124%
2025-12-29	19.2000	19.2000	18.9500	18.9500	+3.552%	3	275	-94.195%
2025-12-24	18.3000	18.3000	18.3000	18.3000	-1.613%	1	272	-93.989%
2025-12-23	18.6800	18.6800	18.6000	18.6000	-3.627%	16	272	-94.086%
2025-12-22	19.3000	19.3000	19.3000	19.3000	-5.854%	2	264	-94.301%
2025-12-19	20.5000	20.5000	20.5000	20.5000	-8.318%	1	264	-94.634%
2025-12-18	22.3600	22.3600	22.3600	22.3600	-3.952%	4	264	-95.081%
2025-12-16	23.0000	23.2800	22.9600	23.2800	+3.467%	15	261	-95.275%
2025-12-15	22.5700	22.5700	22.5000	22.5000	-2.174%	3	246	-95.111%
2025-12-12	22.7100	23.0000	22.7100	23.0000	+10.790%	38	246	-95.217%
2025-12-05	20.7600	20.7600	20.7600	20.7600	-5.978%	2	276	-94.701%
2025-12-04	22.0800	22.0800	22.0800	22.0800	+0.136%	1	278	-95.018%
2025-12-02	22.0500	22.0500	22.0500	22.0500	-5.365%	1	278	-95.011%
2025-11-26	23.8900	24.7100	23.1000	23.3000	-6.800%	43	240	-95.279%
2025-11-25	26.3000	26.3000	25.0000	25.0000	-13.614%	7	240	-95.600%
2025-11-24	28.9400	28.9400	28.9400	28.9400	-7.035%	15	240	-96.199%
2025-11-21	34.0300	34.0300	31.1300	31.1300	-5.380%	5	255	-96.466%
2025-11-20	32.9000	32.9000	32.9000	32.9000	+9.850%	1	250	-96.657%
2025-11-19	28.7900	29.9500	28.7900	29.9500	-1.868%	16	249	-96.327%
2025-11-18	32.1000	32.5000	30.1500	30.5200	+5.569%	10	234	-96.396%
2025-11-17	26.9700	28.9100	26.9700	28.9100	+9.549%	60	235	-96.195%
2025-11-14	26.7400	26.7400	26.3900	26.3900	-3.545%	5	205	-95.832%
2025-11-13	26.6200	27.5000	26.4300	27.3600	+12.825%	66	201	-95.980%
2025-11-12	24.2500	24.2500	24.2500	24.2500	+1.464%	1	150	-95.464%
2025-11-11	24.5800	24.5800	23.9000	23.9000	+2.224%	4	150	-95.397%
2025-11-10	23.5500	23.5500	23.3800	23.3800	-18.678%	15	147	-95.295%
2025-11-07	29.0100	29.0100	28.7500	28.7500	+8.083%	15	133	-96.174%
2025-11-06	26.6000	26.6000	26.6000	26.6000	+15.052%	1	120	-95.865%
2025-11-05	25.0000	25.0000	23.1200	23.1200	-5.940%	7	121	-95.242%
2025-11-04	24.2800	24.5800	24.2800	24.5800	+13.272%	3	120	-95.525%
2025-10-31	21.7500	21.7500	21.7000	21.7000	-3.940%	4	119	-94.931%
2025-10-30	22.5900	22.5900	22.5900	22.5900	+6.708%	1	115	-95.131%
2025-10-29	21.0700	21.1700	21.0700	21.1700	-0.423%	4	115	-94.804%
2025-10-28	21.4700	21.6100	21.1100	21.2600	-1.070%	22	115	-94.826%
2025-10-27	21.6000	21.6000	21.2900	21.4900	-6.849%	25	110	-94.881%
2025-10-24	23.0700	23.0700	23.0700	23.0700	-12.878%	2	110	-95.232%
2025-10-22	26.5400	28.1100	26.4800	26.4800	+5.878%	4	108	-95.846%
2025-10-20	26.1500	26.1500	24.7500	25.0100	-10.583%	22	109	-95.602%
2025-10-17	29.0100	29.0800	27.9700	27.9700	-0.921%	29	102	-96.067%
2025-10-15	27.6200	28.2300	26.7900	28.2300	-3.023%	19	75	-96.103%
2025-10-14	29.8300	29.8300	29.1100	29.1100	+1.393%	4	64	-96.221%
2025-10-13	28.9700	28.9700	28.7100	28.7100	-4.300%	9	61	-96.169%
2025-10-10	25.0000	30.0000	25.0000	30.0000	+17.233%	9	52	-96.333%
2025-10-09	25.3500	25.5900	25.3500	25.5900	+1.952%	4	48	-95.701%
2025-10-08	25.2800	25.3000	25.1000	25.1000	-4.345%	34	46	-95.618%
2025-10-07	26.2600	26.2600	26.2400	26.2400	+4.293%	30	42	-95.808%
2025-10-06	24.9800	25.3600	24.9800	25.1600	-1.757%	13	12	-95.628%
2025-10-03	25.6100	25.6100	25.6100	25.6100	0.000%	1	1	-95.705%