Dark

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

EOD

Sep 24, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0100	0.0100	0.0100	0.000%	1	5,660	0.000%
2026-09-23	0.0100	0.0300	0.0100	0.0100	-50.000%	720	5,663	0.000%
2026-09-22	0.0300	0.0300	0.0200	0.0200	-33.333%	52	5,662	-50.000%
2026-09-21	0.0100	0.0300	0.0100	0.0300	0.000%	800	5,663	-66.667%
2026-09-18	0.0500	0.0500	0.0200	0.0300	-50.000%	1,123	5,641	-66.667%
2026-09-17	0.0600	0.0800	0.0400	0.0600	-64.706%	81	5,657	-83.333%
2026-09-16	0.1300	0.1800	0.1300	0.1700	+21.429%	7	5,638	-94.118%
2026-09-14	0.1800	0.2000	0.1400	0.1400	-46.154%	103	5,633	-92.857%
2026-09-10	0.3100	0.3100	0.2600	0.2600	+18.182%	8	5,669	-96.154%
2026-09-09	0.2200	0.2200	0.2200	0.2200	+4.762%	2	5,675	-95.455%
2026-09-08	0.2100	0.2100	0.2100	0.2100	-19.231%	33	5,675	-95.238%
2026-09-04	0.2600	0.2600	0.2600	0.2600	-10.345%	11	5,685	-96.154%
2026-09-03	0.3000	0.3000	0.2900	0.2900	-23.684%	3	5,685	-96.552%
2026-09-01	0.3800	0.3800	0.3800	0.3800	+5.556%	1	5,688	-97.368%
2026-08-28	0.3600	0.3600	0.3600	0.3600	-47.826%	25	5,687	-97.222%
2026-08-24	0.7500	0.7500	0.6800	0.6900	-21.591%	24	5,662	-98.551%
2026-08-20	0.8100	0.9300	0.8100	0.8800	+18.919%	5	5,661	-98.864%
2026-08-19	0.8200	0.8200	0.7300	0.7400	-10.843%	90	5,656	-98.649%
2026-08-18	0.8300	0.8600	0.8200	0.8300	+31.746%	234	5,695	-98.795%
2026-08-17	0.6300	0.6300	0.6300	0.6300	-3.077%	10	5,684	-98.413%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-15.584%	1	5,694	-98.462%
2026-08-12	0.7800	0.7800	0.7700	0.7700	-18.947%	6	5,693	-98.701%
2026-08-11	0.9400	0.9500	0.9400	0.9500	-2.062%	12	5,691	-98.947%
2026-08-10	0.9600	0.9700	0.9600	0.9700	-3.000%	101	5,693	-98.969%
2026-08-07	1.0300	1.0300	1.0000	1.0000	-9.910%	5	5,692	-99.000%
2026-08-05	1.1500	1.1700	1.0700	1.1100	-11.200%	130	5,691	-99.099%
2026-08-04	1.4600	1.4600	1.2500	1.2500	-30.939%	19	5,606	-99.200%
2026-08-03	2.1000	2.1000	1.8100	1.8100	-30.385%	10	5,611	-99.448%
2026-07-31	2.4000	3.2200	2.4000	2.6000	-6.810%	127	5,618	-99.615%
2026-07-30	3.5400	3.5400	2.7900	2.7900	-42.355%	152	5,619	-99.642%
2026-07-29	3.8600	5.0000	3.8500	4.8400	+33.333%	66	5,618	-99.793%
2026-07-28	4.0200	4.4300	3.6300	3.6300	-7.868%	225	5,583	-99.725%
2026-07-27	3.5000	3.9400	3.5000	3.9400	+10.674%	7	5,578	-99.746%
2026-07-24	3.7900	4.0000	3.4800	3.5600	-8.247%	232	5,575	-99.719%
2026-07-23	3.5000	3.8900	3.5000	3.8800	+39.568%	108	5,442	-99.742%
2026-07-22	2.8500	2.8500	2.7800	2.7800	-28.718%	94	5,437	-99.640%
2026-07-17	4.4000	4.4000	3.7500	3.9000	+36.842%	14	5,448	-99.744%
2026-07-15	2.8500	2.8500	2.8500	2.8500	+4.015%	1	5,442	-99.649%
2026-07-14	2.8200	2.8200	2.6500	2.7400	-11.897%	11	5,443	-99.635%
2026-07-13	3.0800	3.1100	3.0800	3.1100	+1.967%	4	5,433	-99.678%
2026-07-10	3.0500	3.0500	3.0500	3.0500	+2.349%	5	5,433	-99.672%
2026-07-09	3.1300	3.1300	2.9800	2.9800	-16.292%	5	5,433	-99.664%
2026-07-07	3.5600	3.5600	3.5600	3.5600	-9.873%	10	5,434	-99.719%
2026-07-02	3.4500	4.1600	3.4500	3.9500	+12.536%	10	5,445	-99.747%
2026-07-01	3.4500	3.5100	3.4500	3.5100	+3.846%	2	5,445	-99.715%
2026-06-30	3.3800	3.3800	3.3800	3.3800	-16.749%	1	5,447	-99.704%
2026-06-29	4.8600	4.8600	4.0600	4.0600	-19.284%	3	5,447	-99.754%
2026-06-26	5.3300	5.3300	5.0300	5.0300	-3.455%	5	5,444	-99.801%
2026-06-25	5.2100	5.2100	5.2100	5.2100	-9.862%	7	5,440	-99.808%
2026-06-24	5.7800	5.7800	5.7800	5.7800	+13.780%	1	5,433	-99.827%
2026-06-23	5.0800	5.0800	5.0800	5.0800	+37.297%	1	5,432	-99.803%
2026-06-15	3.7000	3.7000	3.7000	3.7000	-34.164%	1	5,431	-99.730%
2026-06-12	5.6200	5.6200	5.6200	5.6200	-6.489%	1	5,431	-99.822%
2026-06-11	5.4300	6.0400	5.4300	6.0100	-17.896%	317	5,431	-99.834%
2026-06-10	7.3200	7.3200	7.3200	7.3200	+33.091%	1	5,383	-99.863%
2026-06-05	4.8100	5.5000	4.7200	5.5000	+33.820%	11	5,382	-99.818%
2026-06-03	4.0000	4.1100	4.0000	4.1100	+6.753%	3	5,386	-99.757%
2026-06-02	3.8500	3.8500	3.8500	3.8500	+1.583%	1	5,387	-99.740%
2026-06-01	3.9300	3.9300	3.7900	3.7900	-7.561%	5	5,388	-99.736%
2026-05-29	4.1000	4.1000	4.1000	4.1000	+2.244%	2	5,392	-99.756%
2026-05-28	4.0100	4.0100	4.0100	4.0100	-8.447%	18	5,392	-99.751%
2026-05-27	4.3800	4.3800	4.3800	4.3800	-12.400%	3	5,404	-99.772%
2026-05-22	5.0700	5.0700	4.9200	5.0000	-10.714%	3	5,401	-99.800%
2026-05-21	5.6000	5.6000	5.6000	5.6000	-4.924%	1	5,402	-99.821%
2026-05-14	5.8900	5.8900	5.8900	5.8900	-12.870%	1	5,402	-99.830%
2026-05-12	6.7600	6.7600	6.7600	6.7600	+12.667%	37	5,403	-99.852%
2026-05-11	6.0100	6.0100	5.8500	6.0000	-2.439%	8	5,403	-99.833%
2026-05-08	6.4200	6.4200	6.1400	6.1500	-13.380%	68	5,432	-99.837%
2026-05-06	7.2500	7.3300	7.1000	7.1000	-11.250%	8	5,460	-99.859%
2026-05-05	7.7900	8.0000	7.7900	8.0000	-4.988%	13	5,467	-99.875%
2026-05-04	8.4200	8.4200	8.0200	8.4200	+0.597%	107	5,467	-99.881%
2026-05-01	8.3700	8.3700	8.3700	8.3700	-3.904%	17	5,390	-99.881%
2026-04-30	8.9900	9.0500	8.7000	8.7100	-9.928%	15	5,390	-99.885%
2026-04-29	10.0400	10.0400	9.6700	9.6700	-5.196%	6	5,381	-99.897%
2026-04-28	10.6900	10.7600	10.1500	10.2000	+4.615%	9	5,382	-99.902%
2026-04-27	9.7500	9.7500	9.7500	9.7500	-7.845%	1	5,380	-99.897%
2026-04-24	10.3200	10.5800	10.3200	10.5800	-4.685%	6	5,379	-99.905%
2026-04-22	11.1000	11.1000	11.1000	11.1000	-9.903%	5	5,374	-99.910%
2026-04-21	11.6300	12.3200	11.6300	12.3200	+6.667%	2	5,377	-99.919%
2026-04-20	11.5500	11.5500	11.5500	11.5500	+2.484%	1	5,377	-99.913%
2026-04-17	11.4100	11.4100	11.2700	11.2700	-9.912%	4	5,377	-99.911%
2026-04-16	12.5300	12.5300	12.5100	12.5100	-0.319%	4	5,377	-99.920%
2026-04-15	12.9600	13.5000	12.5500	12.5500	-6.968%	12	5,379	-99.920%
2026-04-14	14.2500	14.2500	13.4900	13.4900	-11.541%	8	5,375	-99.926%
2026-04-13	16.1900	16.1900	15.2500	15.2500	-20.902%	3	5,371	-99.934%
2026-04-09	19.3200	19.3200	19.2800	19.2800	-3.600%	3	5,369	-99.948%
2026-04-08	17.2700	20.0000	17.2700	20.0000	-26.498%	4	5,370	-99.950%
2026-04-07	27.3000	27.3000	27.2100	27.2100	+11.745%	2,005	5,371	-99.963%
2026-04-06	24.3500	24.3500	24.3500	24.3500	-6.310%	5	5,426	-99.959%
2026-04-02	26.3500	26.3500	25.9900	25.9900	-2.072%	5	5,429	-99.962%
2026-04-01	27.4500	27.4500	25.0700	26.5400	-8.703%	27	5,429	-99.962%
2026-03-31	33.3000	33.4700	29.0700	29.0700	-21.834%	12	5,417	-99.966%
2026-03-30	34.8600	38.3000	34.5200	37.1900	+3.306%	116	5,416	-99.973%
2026-03-27	34.0800	36.0400	34.0800	36.0000	+16.769%	7	5,367	-99.972%
2026-03-26	28.7700	30.8300	27.3700	30.8300	+1.414%	8	5,362	-99.968%
2026-03-20	26.7000	30.4000	26.5000	30.4000	+21.503%	9	5,368	-99.967%
2026-03-19	28.4500	28.4500	25.0200	25.0200	+12.855%	2	5,364	-99.960%
2026-03-17	22.5000	22.5000	21.8600	22.1700	-16.340%	13	5,364	-99.955%
2026-03-13	24.1500	26.9900	24.1500	26.5000	+7.461%	5	5,366	-99.962%
2026-03-12	24.2000	25.0500	24.2000	24.6600	+7.311%	10	5,366	-99.959%
2026-03-10	22.9600	22.9800	22.9600	22.9800	-0.304%	12	5,379	-99.956%
2026-03-09	23.0500	23.0500	23.0500	23.0500	-5.726%	1	5,379	-99.957%
2026-03-06	24.4500	24.4500	24.4500	24.4500	+3.602%	1	5,378	-99.959%
2026-03-05	22.6000	23.6000	22.6000	23.6000	+14.563%	2	5,377	-99.958%
2026-03-04	20.6000	20.6000	20.6000	20.6000	-11.436%	2	5,378	-99.951%
2026-03-03	25.2000	26.7200	23.2600	23.2600	+0.911%	18	5,378	-99.957%
2026-03-02	22.6500	23.1000	22.6500	23.0500	+5.492%	13	5,364	-99.957%
2026-02-26	21.8700	21.8700	21.8500	21.8500	+10.354%	3	5,372	-99.954%
2026-02-25	19.8000	19.8000	19.8000	19.8000	-19.118%	1	5,372	-99.949%
2026-02-23	23.3300	24.4800	23.3300	24.4800	+7.652%	2	5,372	-99.959%
2026-02-20	22.7400	22.7400	22.7400	22.7400	-3.685%	1	5,374	-99.956%
2026-02-19	23.7200	23.7200	23.1200	23.6100	+3.281%	44	5,374	-99.958%
2026-02-18	23.1100	23.1100	21.1800	22.8600	-6.922%	81	5,387	-99.956%
2026-02-17	24.4700	24.5900	24.2800	24.5600	+5.634%	10	5,459	-99.959%
2026-02-13	24.0000	24.0000	23.2500	23.2500	-0.556%	2	5,458	-99.957%
2026-02-12	20.5000	23.4900	20.5000	23.3800	+9.508%	39	5,458	-99.957%
2026-02-11	20.0600	21.3500	20.0600	21.3500	+2.007%	15	5,422	-99.953%
2026-02-10	20.4300	21.0500	20.4300	20.9300	+4.650%	5,109	5,408	-99.952%
2026-02-09	22.5300	22.5300	19.8800	20.0000	-9.091%	24	3,899	-99.950%
2026-02-06	25.1000	25.1000	22.0000	22.0000	-14.828%	19	3,876	-99.955%
2026-02-05	25.0700	26.5700	25.0700	25.8300	+23.000%	16	3,890	-99.961%
2026-02-03	21.0300	21.0300	21.0000	21.0000	+11.702%	21	3,874	-99.952%
2026-01-30	18.8000	18.8000	18.8000	18.8000	-1.157%	8	3,854	-99.947%
2026-01-29	19.0200	19.0200	19.0200	19.0200	+5.961%	75	3,846	-99.947%
2026-01-26	17.6900	17.9500	17.6100	17.9500	-2.973%	8	3,778	-99.944%
2026-01-23	18.9200	18.9200	18.5000	18.5000	-0.323%	7	3,779	-99.946%
2026-01-22	18.8200	19.0700	18.5600	18.5600	-7.570%	47	3,784	-99.946%
2026-01-21	20.0500	20.0800	20.0500	20.0800	-11.930%	4	3,759	-99.950%
2026-01-20	22.0000	22.8000	22.0000	22.8000	+17.224%	4	3,759	-99.956%
2026-01-16	19.4500	19.4500	19.4500	19.4500	-6.039%	2	3,759	-99.949%
2026-01-14	21.0100	21.0100	20.7000	20.7000	+11.831%	6	3,759	-99.952%
2026-01-09	18.5100	18.5100	18.5100	18.5100	-7.404%	2	3,758	-99.946%
2026-01-08	19.9900	19.9900	19.9900	19.9900	+4.550%	5	3,758	-99.950%
2026-01-07	19.1200	19.1200	19.1200	19.1200	-0.417%	1	3,757	-99.948%
2026-01-06	19.6300	19.6300	19.2000	19.2000	-5.232%	31	3,757	-99.948%
2025-12-31	20.4500	20.4500	20.2600	20.2600	+0.099%	11	3,764	-99.951%
2025-12-29	19.6800	20.2400	19.6800	20.2400	+4.870%	78	3,764	-99.951%
2025-12-24	19.3000	19.3000	19.3000	19.3000	-1.581%	1	3,715	-99.948%
2025-12-23	19.6100	19.6100	19.6100	19.6100	-8.450%	1	3,715	-99.949%
2025-12-19	22.0000	22.0000	21.4200	21.4200	-15.403%	2	3,714	-99.953%
2025-12-17	25.2300	25.3200	25.2300	25.3200	+7.974%	5	3,714	-99.961%
2025-12-16	23.4500	23.4500	23.4500	23.4500	+10.980%	1	3,714	-99.957%
2025-12-11	20.8400	21.1300	20.8400	21.1300	-0.142%	2	3,713	-99.953%
2025-12-10	21.1600	21.1600	21.1600	21.1600	-3.158%	1	3,713	-99.953%
2025-12-09	21.8500	21.8500	21.8500	21.8500	+1.157%	1	3,712	-99.954%
2025-12-05	21.6000	21.6000	21.6000	21.6000	-4.888%	1	3,711	-99.954%
2025-12-02	22.7100	22.7100	22.7100	22.7100	-4.298%	3	3,711	-99.956%
2025-12-01	23.0000	23.7300	23.0000	23.7300	-3.458%	25	3,708	-99.958%
2025-11-26	24.5000	24.5800	24.5000	24.5800	-17.765%	3,601	82	-99.959%
2025-11-24	29.8900	29.8900	29.8900	29.8900	+1.875%	6	82	-99.967%
2025-11-19	29.3400	29.3400	29.3400	29.3400	+2.516%	4	76	-99.966%
2025-11-13	27.6600	28.7000	27.6600	28.6200	-4.917%	61	76	-99.965%
2025-11-07	30.1100	30.1100	30.1000	30.1000	+14.885%	9	15	-99.967%
2025-11-06	26.2000	26.2000	26.2000	26.2000	+4.674%	1	7	-99.962%
2025-11-04	25.0300	25.0300	25.0300	25.0300	+7.517%	2	7	-99.960%
2025-11-03	23.3000	23.3000	23.2800	23.2800	+2.827%	2	4	-99.957%
2025-10-31	22.6400	22.6400	22.6400	22.6400	+0.757%	1	4	-99.956%
2025-10-28	22.4700	22.4700	22.4700	22.4700	-0.266%	1	3	-99.955%
2025-10-27	22.4600	22.5300	22.4600	22.5300	-22.310%	2	2	-99.956%
2025-10-16	29.0000	29.0000	29.0000	29.0000	+10.308%	1	2	-99.966%
2025-10-06	26.2900	26.2900	26.2900	26.2900	0.000%	1	1	-99.962%