Dark

QQQ20260930P565
QQQ Sep 30 2026 565.00 Put (QQQ260930P00565000)
option OPRA

EOD

Sep 23, 2026

0.02000.000%(0.0000)1,210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0200	0.0300	0.0100	0.0200	0.000%	1,210	2,748	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	0.000%	711	2,804	0.000%
2026-09-21	0.0100	0.0400	0.0100	0.0200	-33.333%	1,201	2,254	0.000%
2026-09-18	0.0100	0.0500	0.0100	0.0300	-50.000%	976	2,195	-33.333%
2026-09-17	0.0900	0.0900	0.0600	0.0600	-60.000%	3	2,203	-66.667%
2026-09-16	0.1500	0.1500	0.1500	0.1500	-28.571%	83	2,222	-86.667%
2026-09-15	0.2000	0.2100	0.2000	0.2100	+5.000%	3	2,258	-90.476%
2026-09-14	0.2000	0.2000	0.2000	0.2000	-9.091%	5	2,257	-90.000%
2026-09-11	0.2200	0.2200	0.2200	0.2200	-21.429%	5	2,262	-90.909%
2026-09-09	0.2800	0.2800	0.2800	0.2800	0.000%	10	2,262	-92.857%
2026-09-08	0.2800	0.2800	0.2800	0.2800	-17.647%	3	2,262	-92.857%
2026-09-03	0.3900	0.3900	0.3400	0.3400	-39.286%	27	2,259	-94.118%
2026-09-01	0.5100	0.5600	0.4600	0.5600	+33.333%	27	2,277	-96.429%
2026-08-31	0.4600	0.4600	0.4200	0.4200	-10.638%	44	2,282	-95.238%
2026-08-28	0.4400	0.4700	0.4000	0.4700	+2.174%	23	2,266	-95.745%
2026-08-27	0.4500	0.4600	0.4500	0.4600	-22.034%	2	2,286	-95.652%
2026-08-26	0.6600	0.6600	0.5900	0.5900	-10.606%	44	2,288	-96.610%
2026-08-25	0.6900	0.7000	0.6600	0.6600	-23.256%	5	2,307	-96.970%
2026-08-24	0.9300	0.9300	0.8600	0.8600	+7.500%	2	2,306	-97.674%
2026-08-21	0.9300	0.9400	0.8000	0.8000	-23.077%	1,024	2,306	-97.500%
2026-08-20	1.0600	1.0800	1.0400	1.0400	+9.474%	12	2,703	-98.077%
2026-08-19	0.9500	0.9500	0.9500	0.9500	0.000%	10	2,706	-97.895%
2026-08-18	0.9600	0.9700	0.9300	0.9500	+23.377%	97	2,700	-97.895%
2026-08-17	0.7300	0.8000	0.7300	0.7700	-17.204%	46	2,685	-97.403%
2026-08-12	0.9400	0.9400	0.9300	0.9300	-13.084%	2	2,671	-97.849%
2026-08-11	1.0800	1.0800	1.0700	1.0700	-1.835%	11	2,672	-98.131%
2026-08-10	1.1000	1.1300	1.0900	1.0900	-8.403%	67	2,668	-98.165%
2026-08-07	1.1900	1.1900	1.1900	1.1900	-22.222%	2	2,710	-98.319%
2026-08-06	1.4400	1.5300	1.4400	1.5300	+21.429%	8	2,711	-98.693%
2026-08-05	1.3700	1.3700	1.2400	1.2600	-10.000%	72	2,714	-98.413%
2026-08-04	1.6900	1.6900	1.3900	1.4000	-33.333%	15	2,688	-98.571%
2026-08-03	2.4600	2.4600	2.0200	2.1000	-25.000%	23	2,689	-99.048%
2026-07-31	3.3100	3.3100	2.8000	2.8000	-18.841%	106	2,677	-99.286%
2026-07-30	3.9400	3.9400	3.4500	3.4500	-33.654%	36	2,674	-99.420%
2026-07-29	4.4500	5.2600	4.3100	5.2000	+22.066%	57	2,674	-99.615%
2026-07-28	5.0500	5.0700	4.1200	4.2600	+2.651%	32	2,662	-99.531%
2026-07-27	3.8900	4.7400	3.8900	4.1500	-10.944%	14	2,635	-99.518%
2026-07-24	4.6000	4.6600	4.4500	4.6600	+6.393%	22	2,631	-99.571%
2026-07-23	4.1400	4.3800	4.0200	4.3800	+38.170%	128	2,627	-99.543%
2026-07-22	3.1700	3.1700	3.1700	3.1700	-1.858%	6	2,621	-99.369%
2026-07-21	3.5000	3.5000	3.2300	3.2300	-36.417%	46	2,615	-99.381%
2026-07-17	5.0800	5.0800	5.0800	5.0800	+41.899%	1	2,586	-99.606%
2026-07-16	3.5800	3.5800	3.5800	3.5800	+9.480%	1	2,585	-99.441%
2026-07-15	3.0800	3.2700	3.0800	3.2700	+7.213%	2	2,584	-99.388%
2026-07-14	3.2400	3.2400	3.0500	3.0500	-14.566%	11	2,584	-99.344%
2026-07-09	3.5700	3.5700	3.5700	3.5700	-21.538%	1	2,583	-99.440%
2026-07-07	4.4200	4.5500	4.4200	4.5500	-3.191%	11	2,584	-99.560%
2026-07-02	4.6200	4.7100	4.5700	4.7000	+25.000%	16	2,573	-99.574%
2026-07-01	4.2300	4.2300	3.7200	3.7600	+0.267%	8	2,573	-99.468%
2026-06-30	4.1200	4.1200	3.7500	3.7500	-22.840%	34	2,573	-99.467%
2026-06-29	5.1000	5.1000	4.8600	4.8600	-17.065%	4	2,572	-99.588%
2026-06-26	5.5600	5.8600	5.5600	5.8600	+6.545%	3	2,570	-99.659%
2026-06-25	5.8600	5.8600	5.5000	5.5000	-16.286%	6	2,570	-99.636%
2026-06-24	6.1800	6.6300	6.1800	6.5700	+4.286%	345	2,568	-99.696%
2026-06-23	6.2500	6.3500	5.8500	6.3000	+50.000%	49	2,569	-99.683%
2026-06-15	4.2000	4.2000	4.2000	4.2000	-26.957%	1	2,564	-99.524%
2026-06-12	5.7500	5.7500	5.7500	5.7500	-13.793%	10	2,564	-99.652%
2026-06-11	6.6700	6.6700	6.6700	6.6700	-18.659%	1	2,564	-99.700%
2026-06-10	8.2000	8.2000	8.2000	8.2000	+7.753%	1	2,564	-99.756%
2026-06-09	7.2600	7.6200	7.2100	7.6100	+30.756%	42	2,565	-99.737%
2026-06-08	5.8200	5.8200	5.8200	5.8200	-19.279%	5	2,569	-99.656%
2026-06-05	6.5000	7.2200	6.5000	7.2100	+57.768%	20	2,567	-99.723%
2026-06-03	4.5700	4.5700	4.5700	4.5700	+7.026%	3	2,559	-99.562%
2026-06-02	4.2700	4.2700	4.2700	4.2700	-0.234%	1	2,559	-99.532%
2026-06-01	4.2800	4.2800	4.2800	4.2800	-1.155%	1	2,558	-99.533%
2026-05-29	4.2000	4.3300	4.2000	4.3300	-12.170%	27	2,557	-99.538%
2026-05-27	5.0500	5.0500	4.9300	4.9300	-1.400%	35	2,563	-99.594%
2026-05-26	5.0100	5.0100	5.0000	5.0000	-7.579%	2	2,560	-99.600%
2026-05-22	5.5500	5.5500	5.4100	5.4100	-13.440%	2	2,560	-99.630%
2026-05-20	6.4000	6.4000	6.1400	6.2500	-14.617%	660	2,560	-99.680%
2026-05-19	7.3200	7.3200	7.3200	7.3200	+14.197%	10	2,647	-99.727%
2026-05-14	6.4100	6.4100	6.4100	6.4100	-2.287%	1	2,647	-99.688%
2026-05-13	6.5600	6.5600	6.5600	6.5600	+0.613%	1	2,648	-99.695%
2026-05-11	6.5200	6.5200	6.5200	6.5200	-6.857%	1	2,648	-99.693%
2026-05-08	7.2500	7.2500	7.0000	7.0000	-7.039%	2	2,649	-99.714%
2026-05-07	7.7300	7.7300	7.5300	7.5300	-4.563%	38	2,649	-99.734%
2026-05-06	7.8000	7.8900	7.8000	7.8900	-9.310%	2	2,614	-99.747%
2026-05-05	8.7000	8.7000	8.7000	8.7000	-25.000%	5	2,615	-99.770%
2026-04-28	11.9000	11.9000	11.6000	11.6000	-1.361%	5	2,620	-99.828%
2026-04-24	11.9000	11.9000	11.6800	11.7600	-4.156%	7	2,616	-99.830%
2026-04-22	12.4200	12.6300	12.2700	12.2700	-7.744%	6	2,619	-99.837%
2026-04-21	13.6100	13.6100	13.3000	13.3000	+3.101%	3	2,624	-99.850%
2026-04-20	12.8100	13.2200	12.7700	12.9000	+3.200%	22	2,624	-99.845%
2026-04-17	12.8500	13.1100	12.5000	12.5000	-12.648%	12	2,636	-99.840%
2026-04-16	14.3100	14.3100	14.3100	14.3100	0.000%	2	2,637	-99.860%
2026-04-15	15.0100	15.0800	14.3100	14.3100	-6.532%	16	2,637	-99.860%
2026-04-14	15.9600	15.9600	15.3000	15.3100	-13.844%	13	2,641	-99.869%
2026-04-13	18.2300	18.2300	17.7700	17.7700	-5.529%	30	2,637	-99.887%
2026-04-10	18.8800	19.0600	18.8100	18.8100	-6.789%	11	2,609	-99.894%
2026-04-09	21.7300	21.7300	19.9700	20.1800	-6.790%	11	2,602	-99.901%
2026-04-08	20.3300	22.3000	20.3300	21.6500	-22.178%	9	2,598	-99.908%
2026-04-06	27.1900	27.8200	27.1900	27.8200	-7.636%	11	2,600	-99.928%
2026-04-02	29.5600	30.1200	29.5600	30.1200	+0.635%	4	2,597	-99.934%
2026-04-01	28.7900	29.9300	28.7900	29.9300	-6.992%	4	2,597	-99.933%
2026-03-31	36.6200	37.6500	32.1100	32.1800	-22.663%	74	2,594	-99.938%
2026-03-30	37.8900	41.6100	37.8900	41.6100	+5.315%	61	2,582	-99.952%
2026-03-27	36.6300	39.5100	36.6300	39.5100	+15.425%	1,031	2,588	-99.949%
2026-03-26	33.9500	34.2300	33.9500	34.2300	+17.872%	10	1,591	-99.942%
2026-03-23	27.5900	29.0400	27.5900	29.0400	+4.011%	2	1,585	-99.931%
2026-03-18	27.9200	27.9200	27.9200	27.9200	+9.490%	7	1,585	-99.928%
2026-03-16	25.5000	25.5000	25.5000	25.5000	-14.084%	1	1,578	-99.922%
2026-03-13	29.3900	29.6800	29.3900	29.6800	+7.536%	3	1,578	-99.933%
2026-03-12	26.7200	27.6000	26.7200	27.6000	-0.289%	9	1,578	-99.928%
2026-03-06	27.6800	27.6800	27.6800	27.6800	-7.239%	2	1,572	-99.928%
2026-03-03	29.8500	29.8500	29.8400	29.8400	+20.957%	3	1,570	-99.933%
2026-02-27	24.9500	24.9500	24.6700	24.6700	+12.392%	4	1,567	-99.919%
2026-02-25	21.9500	21.9500	21.9500	21.9500	-18.704%	1	1,567	-99.909%
2026-02-23	27.0000	27.0000	27.0000	27.0000	+13.493%	1	1,567	-99.926%
2026-02-18	23.7700	23.7900	23.7700	23.7900	-11.791%	2	1,567	-99.916%
2026-02-12	26.2000	26.9700	26.1500	26.9700	+11.677%	21	1,566	-99.926%
2026-02-06	26.5000	26.5000	24.1500	24.1500	-12.214%	45	1,566	-99.917%
2026-02-05	27.5100	27.5100	27.5100	27.5100	+23.529%	1	1,569	-99.927%
2026-01-30	22.2700	22.2700	22.2700	22.2700	+6.708%	2	1,568	-99.910%
2026-01-29	20.7100	21.9300	20.7100	20.8700	+5.457%	3	1,570	-99.904%
2026-01-28	19.7900	19.7900	19.7900	19.7900	+2.698%	1	1,573	-99.899%
2026-01-27	19.2700	19.2700	19.2700	19.2700	-8.803%	1	1,572	-99.896%
2026-01-23	21.1300	21.1300	21.1300	21.1300	+5.492%	2	1,571	-99.905%
2026-01-12	20.0300	20.0300	20.0300	20.0300	-9.693%	1	1,569	-99.900%
2026-01-08	22.0800	22.1800	22.0800	22.1800	+4.327%	10	1,568	-99.910%
2026-01-07	21.0500	21.2600	21.0500	21.2600	-4.363%	10	1,568	-99.906%
2026-01-05	22.2300	22.2300	22.2300	22.2300	+3.108%	5	1,563	-99.910%
2026-01-02	21.5600	21.5600	21.5600	21.5600	-3.750%	2	1,563	-99.907%
2025-12-29	21.8000	22.4000	21.8000	22.4000	+5.164%	2	1,565	-99.911%
2025-12-24	21.5800	21.5800	21.3000	21.3000	-5.960%	2	1,564	-99.906%
2025-12-22	22.6500	22.6500	22.6500	22.6500	-4.350%	2	1,564	-99.912%
2025-12-19	23.6800	23.6800	23.6800	23.6800	-10.910%	1	1,564	-99.916%
2025-12-18	26.5800	26.5800	26.5800	26.5800	+11.634%	1	1,565	-99.925%
2025-12-11	24.1500	24.1500	23.8100	23.8100	-2.578%	2	1,564	-99.916%
2025-12-10	24.4400	24.4400	24.4400	24.4400	+0.742%	5	1,564	-99.918%
2025-12-05	24.2600	24.2600	24.2600	24.2600	-9.848%	1	1,559	-99.918%
2025-11-26	26.9100	26.9100	26.9100	26.9100	-6.660%	1,500	58	-99.926%
2025-11-20	28.8300	28.8300	28.8300	28.8300	-10.215%	1	58	-99.931%
2025-11-19	32.1100	32.1100	32.1100	32.1100	+4.118%	1	58	-99.938%
2025-11-17	30.8400	30.8400	30.8400	30.8400	-8.757%	1	57	-99.935%
2025-11-14	33.8000	33.8000	33.8000	33.8000	+7.953%	1	58	-99.941%
2025-11-13	31.3100	31.3800	31.2900	31.3100	+6.244%	38	58	-99.936%
2025-11-06	29.4700	29.4700	29.4700	29.4700	+15.841%	10	20	-99.932%
2025-11-03	25.4400	25.4400	25.4400	25.4400	+4.220%	2	10	-99.921%
2025-10-28	24.5600	24.5600	24.4100	24.4100	-13.867%	2	10	-99.918%
2025-10-23	28.3400	28.3400	28.3400	28.3400	-8.962%	1	9	-99.929%
2025-10-22	31.1300	31.1300	31.1300	31.1300	-6.908%	1	9	-99.936%
2025-10-15	33.4400	33.4400	33.4400	33.4400	+14.521%	3	9	-99.940%
2025-10-09	29.2000	29.2000	29.2000	29.2000	-1.816%	1	7	-99.932%
2025-10-08	29.7400	29.7400	29.7400	29.7400	+3.121%	5	6	-99.933%
2025-10-06	28.8400	28.8400	28.8400	28.8400	0.000%	1	1	-99.931%