Dark

QQQ20260930P555
QQQ Sep 30 2026 555.00 Put (QQQ260930P00555000)
option OPRA

EOD

Aug 5, 2026

1.11-11.200%(-0.14)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1500	1.1700	1.0700	1.1100	-11.200%	130	5,691	0.000%
2026-08-04	1.4600	1.4600	1.2500	1.2500	-30.939%	19	5,606	-11.200%
2026-08-03	2.1000	2.1000	1.8100	1.8100	-30.385%	10	5,611	-38.674%
2026-07-31	2.4000	3.2200	2.4000	2.6000	-6.810%	127	5,618	-57.308%
2026-07-30	3.5400	3.5400	2.7900	2.7900	-42.355%	152	5,619	-60.215%
2026-07-29	3.8600	5.0000	3.8500	4.8400	+33.333%	66	5,618	-77.066%
2026-07-28	4.0200	4.4300	3.6300	3.6300	-7.868%	225	5,583	-69.421%
2026-07-27	3.5000	3.9400	3.5000	3.9400	+10.674%	7	5,578	-71.827%
2026-07-24	3.7900	4.0000	3.4800	3.5600	-8.247%	232	5,575	-68.820%
2026-07-23	3.5000	3.8900	3.5000	3.8800	+39.568%	108	5,442	-71.392%
2026-07-22	2.8500	2.8500	2.7800	2.7800	-28.718%	94	5,437	-60.072%
2026-07-17	4.4000	4.4000	3.7500	3.9000	+36.842%	14	5,448	-71.538%
2026-07-15	2.8500	2.8500	2.8500	2.8500	+4.015%	1	5,442	-61.053%
2026-07-14	2.8200	2.8200	2.6500	2.7400	-11.897%	11	5,443	-59.489%
2026-07-13	3.0800	3.1100	3.0800	3.1100	+1.967%	4	5,433	-64.309%
2026-07-10	3.0500	3.0500	3.0500	3.0500	+2.349%	5	5,433	-63.607%
2026-07-09	3.1300	3.1300	2.9800	2.9800	-16.292%	5	5,433	-62.752%
2026-07-07	3.5600	3.5600	3.5600	3.5600	-9.873%	10	5,434	-68.820%
2026-07-02	3.4500	4.1600	3.4500	3.9500	+12.536%	10	5,445	-71.899%
2026-07-01	3.4500	3.5100	3.4500	3.5100	+3.846%	2	5,445	-68.376%
2026-06-30	3.3800	3.3800	3.3800	3.3800	-16.749%	1	5,447	-67.160%
2026-06-29	4.8600	4.8600	4.0600	4.0600	-19.284%	3	5,447	-72.660%
2026-06-26	5.3300	5.3300	5.0300	5.0300	-3.455%	5	5,444	-77.932%
2026-06-25	5.2100	5.2100	5.2100	5.2100	-9.862%	7	5,440	-78.695%
2026-06-24	5.7800	5.7800	5.7800	5.7800	+13.780%	1	5,433	-80.796%
2026-06-23	5.0800	5.0800	5.0800	5.0800	+37.297%	1	5,432	-78.150%
2026-06-15	3.7000	3.7000	3.7000	3.7000	-34.164%	1	5,431	-70.000%
2026-06-12	5.6200	5.6200	5.6200	5.6200	-6.489%	1	5,431	-80.249%
2026-06-11	5.4300	6.0400	5.4300	6.0100	-17.896%	317	5,431	-81.531%
2026-06-10	7.3200	7.3200	7.3200	7.3200	+33.091%	1	5,383	-84.836%
2026-06-05	4.8100	5.5000	4.7200	5.5000	+33.820%	11	5,382	-79.818%
2026-06-03	4.0000	4.1100	4.0000	4.1100	+6.753%	3	5,386	-72.993%
2026-06-02	3.8500	3.8500	3.8500	3.8500	+1.583%	1	5,387	-71.169%
2026-06-01	3.9300	3.9300	3.7900	3.7900	-7.561%	5	5,388	-70.712%
2026-05-29	4.1000	4.1000	4.1000	4.1000	+2.244%	2	5,392	-72.927%
2026-05-28	4.0100	4.0100	4.0100	4.0100	-8.447%	18	5,392	-72.319%
2026-05-27	4.3800	4.3800	4.3800	4.3800	-12.400%	3	5,404	-74.658%
2026-05-22	5.0700	5.0700	4.9200	5.0000	-10.714%	3	5,401	-77.800%
2026-05-21	5.6000	5.6000	5.6000	5.6000	-4.924%	1	5,402	-80.179%
2026-05-14	5.8900	5.8900	5.8900	5.8900	-12.870%	1	5,402	-81.154%
2026-05-12	6.7600	6.7600	6.7600	6.7600	+12.667%	37	5,403	-83.580%
2026-05-11	6.0100	6.0100	5.8500	6.0000	-2.439%	8	5,403	-81.500%
2026-05-08	6.4200	6.4200	6.1400	6.1500	-13.380%	68	5,432	-81.951%
2026-05-06	7.2500	7.3300	7.1000	7.1000	-11.250%	8	5,460	-84.366%
2026-05-05	7.7900	8.0000	7.7900	8.0000	-4.988%	13	5,467	-86.125%
2026-05-04	8.4200	8.4200	8.0200	8.4200	+0.597%	107	5,467	-86.817%
2026-05-01	8.3700	8.3700	8.3700	8.3700	-3.904%	17	5,390	-86.738%
2026-04-30	8.9900	9.0500	8.7000	8.7100	-9.928%	15	5,390	-87.256%
2026-04-29	10.0400	10.0400	9.6700	9.6700	-5.196%	6	5,381	-88.521%
2026-04-28	10.6900	10.7600	10.1500	10.2000	+4.615%	9	5,382	-89.118%
2026-04-27	9.7500	9.7500	9.7500	9.7500	-7.845%	1	5,380	-88.615%
2026-04-24	10.3200	10.5800	10.3200	10.5800	-4.685%	6	5,379	-89.509%
2026-04-22	11.1000	11.1000	11.1000	11.1000	-9.903%	5	5,374	-90.000%
2026-04-21	11.6300	12.3200	11.6300	12.3200	+6.667%	2	5,377	-90.990%
2026-04-20	11.5500	11.5500	11.5500	11.5500	+2.484%	1	5,377	-90.390%
2026-04-17	11.4100	11.4100	11.2700	11.2700	-9.912%	4	5,377	-90.151%
2026-04-16	12.5300	12.5300	12.5100	12.5100	-0.319%	4	5,377	-91.127%
2026-04-15	12.9600	13.5000	12.5500	12.5500	-6.968%	12	5,379	-91.155%
2026-04-14	14.2500	14.2500	13.4900	13.4900	-11.541%	8	5,375	-91.772%
2026-04-13	16.1900	16.1900	15.2500	15.2500	-20.902%	3	5,371	-92.721%
2026-04-09	19.3200	19.3200	19.2800	19.2800	-3.600%	3	5,369	-94.243%
2026-04-08	17.2700	20.0000	17.2700	20.0000	-26.498%	4	5,370	-94.450%
2026-04-07	27.3000	27.3000	27.2100	27.2100	+11.745%	2,005	5,371	-95.921%
2026-04-06	24.3500	24.3500	24.3500	24.3500	-6.310%	5	5,426	-95.441%
2026-04-02	26.3500	26.3500	25.9900	25.9900	-2.072%	5	5,429	-95.729%
2026-04-01	27.4500	27.4500	25.0700	26.5400	-8.703%	27	5,429	-95.818%
2026-03-31	33.3000	33.4700	29.0700	29.0700	-21.834%	12	5,417	-96.182%
2026-03-30	34.8600	38.3000	34.5200	37.1900	+3.306%	116	5,416	-97.015%
2026-03-27	34.0800	36.0400	34.0800	36.0000	+16.769%	7	5,367	-96.917%
2026-03-26	28.7700	30.8300	27.3700	30.8300	+1.414%	8	5,362	-96.400%
2026-03-20	26.7000	30.4000	26.5000	30.4000	+21.503%	9	5,368	-96.349%
2026-03-19	28.4500	28.4500	25.0200	25.0200	+12.855%	2	5,364	-95.564%
2026-03-17	22.5000	22.5000	21.8600	22.1700	-16.340%	13	5,364	-94.993%
2026-03-13	24.1500	26.9900	24.1500	26.5000	+7.461%	5	5,366	-95.811%
2026-03-12	24.2000	25.0500	24.2000	24.6600	+7.311%	10	5,366	-95.499%
2026-03-10	22.9600	22.9800	22.9600	22.9800	-0.304%	12	5,379	-95.170%
2026-03-09	23.0500	23.0500	23.0500	23.0500	-5.726%	1	5,379	-95.184%
2026-03-06	24.4500	24.4500	24.4500	24.4500	+3.602%	1	5,378	-95.460%
2026-03-05	22.6000	23.6000	22.6000	23.6000	+14.563%	2	5,377	-95.297%
2026-03-04	20.6000	20.6000	20.6000	20.6000	-11.436%	2	5,378	-94.612%
2026-03-03	25.2000	26.7200	23.2600	23.2600	+0.911%	18	5,378	-95.228%
2026-03-02	22.6500	23.1000	22.6500	23.0500	+5.492%	13	5,364	-95.184%
2026-02-26	21.8700	21.8700	21.8500	21.8500	+10.354%	3	5,372	-94.920%
2026-02-25	19.8000	19.8000	19.8000	19.8000	-19.118%	1	5,372	-94.394%
2026-02-23	23.3300	24.4800	23.3300	24.4800	+7.652%	2	5,372	-95.466%
2026-02-20	22.7400	22.7400	22.7400	22.7400	-3.685%	1	5,374	-95.119%
2026-02-19	23.7200	23.7200	23.1200	23.6100	+3.281%	44	5,374	-95.299%
2026-02-18	23.1100	23.1100	21.1800	22.8600	-6.922%	81	5,387	-95.144%
2026-02-17	24.4700	24.5900	24.2800	24.5600	+5.634%	10	5,459	-95.480%
2026-02-13	24.0000	24.0000	23.2500	23.2500	-0.556%	2	5,458	-95.226%
2026-02-12	20.5000	23.4900	20.5000	23.3800	+9.508%	39	5,458	-95.252%
2026-02-11	20.0600	21.3500	20.0600	21.3500	+2.007%	15	5,422	-94.801%
2026-02-10	20.4300	21.0500	20.4300	20.9300	+4.650%	5,109	5,408	-94.697%
2026-02-09	22.5300	22.5300	19.8800	20.0000	-9.091%	24	3,899	-94.450%
2026-02-06	25.1000	25.1000	22.0000	22.0000	-14.828%	19	3,876	-94.955%
2026-02-05	25.0700	26.5700	25.0700	25.8300	+23.000%	16	3,890	-95.703%
2026-02-03	21.0300	21.0300	21.0000	21.0000	+11.702%	21	3,874	-94.714%
2026-01-30	18.8000	18.8000	18.8000	18.8000	-1.157%	8	3,854	-94.096%
2026-01-29	19.0200	19.0200	19.0200	19.0200	+5.961%	75	3,846	-94.164%
2026-01-26	17.6900	17.9500	17.6100	17.9500	-2.973%	8	3,778	-93.816%
2026-01-23	18.9200	18.9200	18.5000	18.5000	-0.323%	7	3,779	-94.000%
2026-01-22	18.8200	19.0700	18.5600	18.5600	-7.570%	47	3,784	-94.019%
2026-01-21	20.0500	20.0800	20.0500	20.0800	-11.930%	4	3,759	-94.472%
2026-01-20	22.0000	22.8000	22.0000	22.8000	+17.224%	4	3,759	-95.132%
2026-01-16	19.4500	19.4500	19.4500	19.4500	-6.039%	2	3,759	-94.293%
2026-01-14	21.0100	21.0100	20.7000	20.7000	+11.831%	6	3,759	-94.638%
2026-01-09	18.5100	18.5100	18.5100	18.5100	-7.404%	2	3,758	-94.003%
2026-01-08	19.9900	19.9900	19.9900	19.9900	+4.550%	5	3,758	-94.447%
2026-01-07	19.1200	19.1200	19.1200	19.1200	-0.417%	1	3,757	-94.195%
2026-01-06	19.6300	19.6300	19.2000	19.2000	-5.232%	31	3,757	-94.219%
2025-12-31	20.4500	20.4500	20.2600	20.2600	+0.099%	11	3,764	-94.521%
2025-12-29	19.6800	20.2400	19.6800	20.2400	+4.870%	78	3,764	-94.516%
2025-12-24	19.3000	19.3000	19.3000	19.3000	-1.581%	1	3,715	-94.249%
2025-12-23	19.6100	19.6100	19.6100	19.6100	-8.450%	1	3,715	-94.340%
2025-12-19	22.0000	22.0000	21.4200	21.4200	-15.403%	2	3,714	-94.818%
2025-12-17	25.2300	25.3200	25.2300	25.3200	+7.974%	5	3,714	-95.616%
2025-12-16	23.4500	23.4500	23.4500	23.4500	+10.980%	1	3,714	-95.267%
2025-12-11	20.8400	21.1300	20.8400	21.1300	-0.142%	2	3,713	-94.747%
2025-12-10	21.1600	21.1600	21.1600	21.1600	-3.158%	1	3,713	-94.754%
2025-12-09	21.8500	21.8500	21.8500	21.8500	+1.157%	1	3,712	-94.920%
2025-12-05	21.6000	21.6000	21.6000	21.6000	-4.888%	1	3,711	-94.861%
2025-12-02	22.7100	22.7100	22.7100	22.7100	-4.298%	3	3,711	-95.112%
2025-12-01	23.0000	23.7300	23.0000	23.7300	-3.458%	25	3,708	-95.322%
2025-11-26	24.5000	24.5800	24.5000	24.5800	-17.765%	3,601	82	-95.484%
2025-11-24	29.8900	29.8900	29.8900	29.8900	+1.875%	6	82	-96.286%
2025-11-19	29.3400	29.3400	29.3400	29.3400	+2.516%	4	76	-96.217%
2025-11-13	27.6600	28.7000	27.6600	28.6200	-4.917%	61	76	-96.122%
2025-11-07	30.1100	30.1100	30.1000	30.1000	+14.885%	9	15	-96.312%
2025-11-06	26.2000	26.2000	26.2000	26.2000	+4.674%	1	7	-95.763%
2025-11-04	25.0300	25.0300	25.0300	25.0300	+7.517%	2	7	-95.565%
2025-11-03	23.3000	23.3000	23.2800	23.2800	+2.827%	2	4	-95.232%
2025-10-31	22.6400	22.6400	22.6400	22.6400	+0.757%	1	4	-95.097%
2025-10-28	22.4700	22.4700	22.4700	22.4700	-0.266%	1	3	-95.060%
2025-10-27	22.4600	22.5300	22.4600	22.5300	-22.310%	2	2	-95.073%
2025-10-16	29.0000	29.0000	29.0000	29.0000	+10.308%	1	2	-96.172%
2025-10-06	26.2900	26.2900	26.2900	26.2900	0.000%	1	1	-95.778%