Dark

QQQ20260930P560
QQQ Sep 30 2026 560.00 Put (QQQ260930P00560000)
option OPRA

EOD

Aug 6, 2026

1.27-1.550%(-0.02)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.3400	1.3400	1.2600	1.2700	-1.550%	13	746	0.000%
2026-08-05	1.2500	1.3100	1.1400	1.2900	-4.444%	136	753	-1.550%
2026-08-04	1.5500	1.5500	1.2800	1.3500	-29.688%	221	745	-5.926%
2026-08-03	2.3700	2.3700	1.8700	1.9200	-33.564%	45	553	-33.854%
2026-07-31	2.8800	3.4800	2.8800	2.8900	-7.668%	109	551	-56.055%
2026-07-30	3.7000	3.7000	3.1300	3.1300	-38.020%	164	568	-59.425%
2026-07-29	3.9100	5.0500	3.9100	5.0500	+29.156%	63	570	-74.851%
2026-07-28	4.0000	4.0000	3.9100	3.9100	+3.714%	6	570	-67.519%
2026-07-27	3.5000	4.1900	3.5000	3.7700	-10.238%	26	568	-66.313%
2026-07-24	4.0300	4.2900	3.7300	4.2000	-2.326%	143	559	-69.762%
2026-07-23	3.7000	4.3000	3.7000	4.3000	+40.065%	116	615	-70.465%
2026-07-22	3.1500	3.1500	2.8500	3.0700	+1.320%	20	611	-58.632%
2026-07-21	3.0300	3.0300	3.0300	3.0300	-15.126%	4	592	-58.086%
2026-07-20	3.6700	3.7400	3.5700	3.5700	-10.750%	19	589	-64.426%
2026-07-17	4.6000	4.6000	4.0000	4.0000	+27.796%	2	579	-68.250%
2026-07-16	3.1300	3.1300	3.1300	3.1300	+4.682%	1	580	-59.425%
2026-07-15	2.7300	3.0800	2.7300	2.9900	+3.819%	67	579	-57.525%
2026-07-14	2.8800	2.8800	2.8800	2.8800	-11.656%	1	579	-55.903%
2026-07-13	3.2600	3.2600	3.2600	3.2600	+14.789%	1	579	-61.043%
2026-07-10	2.8500	2.8500	2.8400	2.8400	-15.224%	2	580	-55.282%
2026-07-09	3.3500	3.3500	3.3500	3.3500	-14.541%	1	578	-62.090%
2026-07-08	4.2000	4.7400	3.9200	3.9200	-2.488%	78	578	-67.602%
2026-07-07	4.0300	4.0300	4.0200	4.0200	-14.468%	5	560	-68.408%
2026-07-02	3.5500	4.7000	3.5500	4.7000	+28.065%	59	561	-72.979%
2026-07-01	3.9000	3.9200	3.6300	3.6700	-0.811%	23	561	-65.395%
2026-06-30	3.7000	3.7000	3.7000	3.7000	-13.551%	5	542	-65.676%
2026-06-29	4.2800	4.2800	4.2800	4.2800	-19.700%	1	547	-70.327%
2026-06-26	6.2500	6.2700	5.3300	5.3300	+0.566%	28	546	-76.173%
2026-06-25	5.6200	5.6200	5.3000	5.3000	-12.397%	3	524	-76.038%
2026-06-23	6.2900	6.2900	5.6000	6.0500	+39.723%	23	524	-79.008%
2026-06-22	4.3300	4.3300	4.3300	4.3300	+1.882%	1	515	-70.670%
2026-06-18	4.2500	4.2500	4.2500	4.2500	-9.188%	5	514	-70.118%
2026-06-17	4.4000	4.6800	4.4000	4.6800	+20.619%	3	514	-72.863%
2026-06-15	3.9700	3.9700	3.8300	3.8800	-36.808%	8	514	-67.268%
2026-06-12	6.1400	6.1400	6.1400	6.1400	-5.538%	1	514	-79.316%
2026-06-11	6.7300	7.6200	6.5000	6.5000	-13.449%	13	514	-80.462%
2026-06-10	7.7500	8.1500	7.5100	7.5100	+5.330%	7	507	-83.089%
2026-06-09	6.9200	8.1400	6.8700	7.1300	+30.586%	89	502	-82.188%
2026-06-08	5.5900	5.7000	5.4600	5.4600	-20.408%	4	489	-76.740%
2026-06-05	4.9900	6.8600	4.9900	6.8600	+61.033%	20	490	-81.487%
2026-06-04	4.2600	4.2600	4.2600	4.2600	+5.185%	1	494	-70.188%
2026-06-02	4.0500	4.0500	4.0500	4.0500	+1.250%	1	493	-68.642%
2026-06-01	4.0000	4.0000	4.0000	4.0000	-5.437%	1	493	-68.250%
2026-05-29	4.1200	4.2300	4.1200	4.2300	+0.475%	2	494	-69.976%
2026-05-28	4.4200	4.4200	4.2100	4.2100	-11.925%	3	493	-69.834%
2026-05-27	4.7800	4.7800	4.7800	4.7800	+1.057%	45	495	-73.431%
2026-05-26	4.6500	4.7300	4.6500	4.7300	-18.448%	49	540	-73.150%
2026-05-21	6.0000	6.0000	5.8000	5.8000	-2.685%	13	583	-78.103%
2026-05-20	5.9600	5.9600	5.9600	5.9600	-7.740%	1	583	-78.691%
2026-05-19	6.6800	6.6800	6.4600	6.4600	-1.374%	8	588	-80.341%
2026-05-18	6.6500	6.6500	6.5500	6.5500	-3.818%	19	588	-80.611%
2026-05-15	6.8100	6.8100	6.8100	6.8100	+14.454%	10	588	-81.351%
2026-05-14	6.1700	6.1700	5.9500	5.9500	-7.321%	9	589	-78.655%
2026-05-13	6.4300	6.4300	6.4200	6.4200	-1.835%	3	593	-80.218%
2026-05-12	6.5200	6.5400	6.5200	6.5400	+5.825%	4	593	-80.581%
2026-05-11	6.4600	6.4600	6.1300	6.1800	-2.983%	17	593	-79.450%
2026-05-08	6.9000	6.9000	6.3700	6.3700	-14.953%	30	591	-80.063%
2026-05-07	7.0900	7.4900	7.0900	7.4900	-0.133%	16	585	-83.044%
2026-05-06	7.5500	7.5500	7.4700	7.5000	-9.311%	14	578	-83.067%
2026-05-05	8.2100	8.3300	8.1500	8.2700	-8.720%	7	587	-84.643%
2026-05-04	9.0800	9.0800	9.0600	9.0600	+0.555%	2	585	-85.982%
2026-05-01	8.5200	9.0100	8.5200	9.0100	-10.169%	9	585	-85.905%
2026-04-30	10.0300	10.0300	10.0300	10.0300	-5.644%	8	585	-87.338%
2026-04-29	10.9000	10.9000	10.6300	10.6300	-3.975%	3	577	-88.053%
2026-04-28	10.9500	11.0700	10.9500	11.0700	+4.929%	13	576	-88.528%
2026-04-27	10.5300	10.6700	10.5300	10.5500	-0.189%	8	565	-87.962%
2026-04-24	10.9200	10.9200	10.5700	10.5700	-10.877%	20	566	-87.985%
2026-04-23	11.3600	11.8600	11.3600	11.8600	+3.130%	2	564	-89.292%
2026-04-22	11.9500	11.9500	11.5000	11.5000	-12.281%	41	564	-88.957%
2026-04-21	12.0600	13.1200	12.0600	13.1100	+6.759%	5	562	-90.313%
2026-04-20	12.3200	12.3200	12.2800	12.2800	+1.824%	2	562	-89.658%
2026-04-17	12.1100	12.2200	11.7500	12.0600	-9.050%	6	562	-89.469%
2026-04-16	13.8000	13.8000	13.1900	13.2600	-3.704%	13	561	-90.422%
2026-04-15	13.9400	14.0000	13.7700	13.7700	-3.368%	40	559	-90.777%
2026-04-14	15.4400	15.4400	14.2500	14.2500	-14.466%	143	554	-91.088%
2026-04-13	18.5500	18.5500	16.6600	16.6600	-9.210%	12	419	-92.377%
2026-04-10	17.8400	18.5000	17.8400	18.3500	-3.977%	12	420	-93.079%
2026-04-09	20.4800	20.4800	18.6000	19.1100	-7.592%	13	413	-93.354%
2026-04-08	19.0600	20.8500	18.9300	20.6800	-21.874%	115	414	-93.859%
2026-04-07	29.5000	29.5000	26.4700	26.4700	+1.808%	47	428	-95.202%
2026-04-06	26.0500	26.6400	26.0000	26.0000	-8.708%	13	391	-95.115%
2026-04-02	32.5700	32.5700	28.2400	28.4800	+0.600%	68	335	-95.541%
2026-04-01	28.1100	28.3100	26.3000	28.3100	-7.604%	25	335	-95.514%
2026-03-31	35.4600	35.4600	30.6400	30.6400	-22.430%	57	326	-95.855%
2026-03-30	35.0300	39.5000	35.0300	39.5000	+3.947%	92	326	-96.785%
2026-03-27	35.2000	38.0000	34.7500	38.0000	+16.923%	71	315	-96.658%
2026-03-26	30.0500	32.5000	28.9900	32.5000	+17.754%	37	311	-96.092%
2026-03-25	27.3100	27.9500	27.3100	27.6000	-3.022%	4	305	-95.399%
2026-03-24	28.5000	28.5300	28.4300	28.4600	+4.786%	41	303	-95.538%
2026-03-23	25.9400	28.5400	25.3000	27.1600	-15.783%	78	313	-95.324%
2026-03-20	28.3000	32.2500	28.3000	32.2500	+19.755%	9	301	-96.062%
2026-03-19	28.4600	29.1900	26.8900	26.9300	+3.577%	15	304	-95.284%
2026-03-18	24.6600	26.0000	24.6600	26.0000	+10.216%	4	298	-95.115%
2026-03-17	24.1500	24.1500	23.0600	23.5900	-4.610%	9	299	-94.616%
2026-03-16	24.4500	24.7300	24.4500	24.7300	-11.836%	9	304	-94.865%
2026-03-13	25.9000	28.0500	25.9000	28.0500	+5.729%	17	300	-95.472%
2026-03-12	26.5300	26.5300	26.5300	26.5300	+12.415%	1	300	-95.213%
2026-03-11	23.4700	23.6000	23.2000	23.6000	-3.120%	5	318	-94.619%
2026-03-10	24.3600	24.3600	24.3600	24.3600	+0.247%	6	316	-94.787%
2026-03-09	24.3000	24.3000	24.3000	24.3000	-4.668%	2	316	-94.774%
2026-03-06	25.4900	25.4900	25.4900	25.4900	+4.811%	1	316	-95.018%
2026-03-05	23.7200	24.3200	23.7200	24.3200	+13.645%	4	317	-94.778%
2026-03-04	21.3700	21.4400	21.3700	21.4000	-11.862%	122	313	-94.065%
2026-03-03	28.4100	28.4100	24.2800	24.2800	+1.293%	13	219	-94.769%
2026-03-02	23.9700	23.9700	23.9700	23.9700	+11.178%	1	216	-94.702%
2026-02-25	21.5600	21.5600	21.5600	21.5600	-7.069%	2	216	-94.109%
2026-02-24	23.6500	23.6500	23.2000	23.2000	-0.515%	6	216	-94.526%
2026-02-20	24.0500	24.0500	23.3200	23.3200	-3.317%	2	215	-94.554%
2026-02-19	24.2200	24.2700	24.1200	24.1200	+2.813%	3	214	-94.735%
2026-02-18	22.6400	23.4600	22.6400	23.4600	-5.059%	3	215	-94.587%
2026-02-17	26.3700	26.3700	24.7100	24.7100	-0.403%	3	213	-94.860%
2026-02-12	22.4400	24.8100	22.4400	24.8100	+24.050%	100	211	-94.881%
2026-02-11	20.0000	20.0000	20.0000	20.0000	-4.762%	1	171	-93.650%
2026-02-10	21.0600	21.5500	21.0000	21.0000	-3.448%	11	171	-93.952%
2026-02-09	21.7500	21.7500	21.7500	21.7500	-11.693%	20	174	-94.161%
2026-02-06	24.5000	24.7900	24.5000	24.6300	-9.945%	33	154	-94.844%
2026-02-05	27.6600	28.0000	26.3800	27.3500	+3.481%	13	141	-95.356%
2026-02-04	23.6000	26.4300	23.6000	26.4300	+17.310%	8	138	-95.195%
2026-02-03	19.6700	22.5300	19.6700	22.5300	+16.736%	6	140	-94.363%
2026-02-02	19.8000	19.8000	19.3000	19.3000	-7.611%	26	143	-93.420%
2026-01-30	20.8900	20.8900	20.8900	20.8900	+9.947%	1	123	-93.921%
2026-01-29	19.7800	19.7800	19.0000	19.0000	+3.486%	7	123	-93.316%
2026-01-28	17.6500	18.4400	17.6500	18.3600	+0.438%	11	119	-93.083%
2026-01-27	18.3000	18.3000	18.2800	18.2800	-3.075%	18	124	-93.053%
2026-01-26	18.8600	18.8600	18.8600	18.8600	-4.410%	1	114	-93.266%
2026-01-23	19.7300	19.7300	19.7300	19.7300	-0.101%	10	113	-93.563%
2026-01-22	19.7500	19.7500	19.7500	19.7500	-13.225%	10	103	-93.570%
2026-01-20	22.7600	22.7600	22.7600	22.7600	+10.432%	1	103	-94.420%
2026-01-16	20.6100	20.6100	20.6100	20.6100	+5.368%	3	102	-93.838%
2026-01-15	19.5500	19.5600	19.5500	19.5600	-9.862%	5	102	-93.507%
2026-01-14	22.2000	22.2000	21.7000	21.7000	+10.264%	2	104	-94.147%
2026-01-13	19.2000	19.6800	19.2000	19.6800	+3.633%	3	104	-93.547%
2026-01-12	19.1300	19.1300	18.9900	18.9900	-0.991%	4	101	-93.312%
2026-01-09	19.5200	19.5200	19.1800	19.1800	-4.387%	3	98	-93.379%
2026-01-07	20.0600	20.0600	20.0600	20.0600	-5.511%	1	96	-93.669%
2026-01-06	21.2300	21.2300	21.2300	21.2300	+0.855%	1	95	-94.018%
2026-01-05	21.3400	21.3400	20.9900	21.0500	-1.034%	7	82	-93.967%
2025-12-31	21.6600	21.6600	21.2700	21.2700	+4.521%	10	82	-94.029%
2025-12-26	20.3500	20.3500	20.3300	20.3500	-4.235%	5	82	-93.759%
2025-12-22	21.4400	21.6100	21.2500	21.2500	-13.407%	47	82	-94.024%
2025-12-12	24.8600	24.8600	24.1400	24.5400	+10.391%	22	90	-94.825%
2025-12-08	22.1800	22.2300	22.1800	22.2300	+0.225%	3	71	-94.287%
2025-12-05	22.6600	22.6600	22.1800	22.1800	-6.176%	2	73	-94.274%
2025-12-04	23.6400	23.6400	23.6400	23.6400	-3.115%	1	73	-94.628%
2025-12-03	24.4000	24.4000	24.4000	24.4000	-14.655%	2	73	-94.795%
2025-11-25	30.1800	30.1800	28.5900	28.5900	-5.985%	2	73	-95.558%
2025-11-24	31.1800	31.1800	30.4100	30.4100	-18.428%	2	73	-95.824%
2025-11-21	37.1600	37.2800	37.1600	37.2800	+2.983%	4	72	-96.593%
2025-11-20	36.2000	36.2000	36.2000	36.2000	+20.828%	1	72	-96.492%
2025-11-13	30.0300	30.0300	29.9000	29.9600	+13.960%	52	72	-95.761%
2025-11-11	26.2900	26.2900	26.2900	26.2900	+1.115%	1	26	-95.169%
2025-11-10	26.0000	26.0000	26.0000	26.0000	-17.303%	5	25	-95.115%
2025-11-07	32.0000	32.2500	31.4400	31.4400	+18.151%	11	28	-95.961%
2025-11-05	26.6100	26.6100	26.6100	26.6100	+4.558%	2	19	-95.227%
2025-11-04	25.4500	25.4500	25.4500	25.4500	+3.371%	5	19	-95.010%
2025-11-03	23.4900	24.6200	23.4900	24.6200	+5.892%	9	14	-94.842%
2025-10-29	23.2500	23.2500	23.2500	23.2500	-0.980%	1	14	-94.538%
2025-10-28	23.4800	23.4800	23.4800	23.4800	-0.677%	1	13	-94.591%
2025-10-27	23.3900	23.6500	23.3900	23.6400	-6.746%	7	7	-94.628%
2025-10-24	25.1900	25.3500	25.1900	25.3500	-23.182%	7	7	-94.990%
2025-10-14	33.0000	33.0000	33.0000	33.0000	+6.143%	1	2	-96.152%
2025-10-13	31.0900	31.0900	31.0900	31.0900	+12.931%	1	2	-95.915%
2025-10-06	27.5300	27.5300	27.5300	27.5300	0.000%	1	1	-95.387%