Dark

QQQ20260930P570
QQQ Sep 30 2026 570.00 Put (QQQ260930P00570000)
option OPRA

EOD

Sep 23, 2026

0.0100-50.000%(-0.0100)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0300	0.0100	0.0100	-50.000%	400	1,550	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	0.000%	244	1,539	-50.000%
2026-09-21	0.0100	0.0400	0.0100	0.0200	-60.000%	1,738	1,543	-50.000%
2026-09-18	0.0300	0.0600	0.0300	0.0500	-44.444%	1,041	1,529	-80.000%
2026-09-17	0.0900	0.0900	0.0700	0.0900	-47.059%	8	1,507	-88.889%
2026-09-16	0.1700	0.1700	0.1700	0.1700	-22.727%	13	1,509	-94.118%
2026-09-15	0.2500	0.2500	0.2200	0.2200	+29.412%	3	1,510	-95.455%
2026-09-14	0.2300	0.2500	0.1700	0.1700	-22.727%	30	1,509	-94.118%
2026-09-11	0.2400	0.2400	0.2200	0.2200	-46.341%	66	1,519	-95.455%
2026-09-10	0.3900	0.4100	0.3900	0.4100	+46.429%	20	1,513	-97.561%
2026-09-08	0.2300	0.3000	0.2300	0.2800	0.000%	216	1,503	-96.429%
2026-09-04	0.2900	0.2900	0.2800	0.2800	-31.707%	2	1,395	-96.429%
2026-09-03	0.4300	0.4300	0.4100	0.4100	-10.870%	3	1,395	-97.561%
2026-09-02	0.5500	0.5500	0.4600	0.4600	-14.815%	65	1,393	-97.826%
2026-09-01	0.4900	0.6000	0.4900	0.5400	+22.727%	18	1,356	-98.148%
2026-08-31	0.5100	0.5100	0.4400	0.4400	-10.204%	27	1,353	-97.727%
2026-08-28	0.5100	0.5100	0.4900	0.4900	-2.000%	11	1,350	-97.959%
2026-08-27	0.5600	0.5800	0.4900	0.5000	-23.077%	36	1,339	-98.000%
2026-08-26	0.6900	0.7200	0.6500	0.6500	-5.797%	12	1,333	-98.462%
2026-08-25	0.7300	0.7300	0.6900	0.6900	-20.690%	8	1,333	-98.551%
2026-08-24	0.8500	0.8700	0.8500	0.8700	-2.247%	10	1,329	-98.851%
2026-08-21	0.8900	0.8900	0.8900	0.8900	-21.239%	2	1,328	-98.876%
2026-08-20	1.0600	1.1500	1.0600	1.1300	+24.176%	6	1,330	-99.115%
2026-08-19	1.0200	1.0200	0.9100	0.9100	-10.784%	18	1,327	-98.901%
2026-08-18	1.0800	1.0800	1.0200	1.0200	+24.390%	22	1,325	-99.020%
2026-08-17	0.8200	0.8200	0.8200	0.8200	-5.747%	52	1,308	-98.780%
2026-08-13	0.8700	0.8700	0.8700	0.8700	-5.435%	3	1,281	-98.851%
2026-08-12	0.9700	1.0000	0.9200	0.9200	-21.368%	3	1,281	-98.913%
2026-08-10	1.1700	1.1800	1.1700	1.1700	-5.645%	17	1,282	-99.145%
2026-08-07	1.2400	1.2400	1.2400	1.2400	-17.333%	1	1,282	-99.194%
2026-08-06	1.5400	1.5400	1.5000	1.5000	+11.111%	4	1,281	-99.333%
2026-08-05	1.4300	1.4800	1.3000	1.3500	-10.596%	52	1,298	-99.259%
2026-08-04	1.8300	1.8300	1.5000	1.5100	-34.061%	116	1,292	-99.338%
2026-08-03	2.4800	2.4800	2.2600	2.2900	-23.920%	21	1,220	-99.563%
2026-07-31	4.0200	4.0200	2.9600	3.0100	-15.211%	174	1,228	-99.668%
2026-07-30	4.4200	4.4400	3.5500	3.5500	-41.993%	179	1,334	-99.718%
2026-07-29	4.5000	6.1200	4.4700	6.1200	+35.698%	168	1,295	-99.837%
2026-07-28	5.3000	5.3000	4.4700	4.5100	+0.670%	44	1,238	-99.778%
2026-07-27	4.0700	4.9000	4.0700	4.4800	-9.677%	22	1,222	-99.777%
2026-07-24	4.9000	4.9700	4.3600	4.9600	+1.224%	7	1,226	-99.798%
2026-07-23	4.3900	5.0200	4.3600	4.9000	+41.618%	691	1,227	-99.796%
2026-07-22	3.4600	3.4600	3.4600	3.4600	-5.978%	2	1,312	-99.711%
2026-07-21	3.6800	3.6800	3.6800	3.6800	-23.013%	20	1,315	-99.728%
2026-07-17	5.0100	5.5500	4.6700	4.7800	+19.500%	10	1,335	-99.791%
2026-07-16	3.7700	4.1000	3.7700	4.0000	+12.676%	7	1,332	-99.750%
2026-07-15	3.1500	3.5500	3.1500	3.5500	+2.601%	304	1,332	-99.718%
2026-07-14	3.4500	3.4600	3.4500	3.4600	+4.848%	2	1,419	-99.711%
2026-07-10	3.6800	3.6800	3.2800	3.3000	-27.152%	4	1,417	-99.697%
2026-07-08	5.2200	5.2200	4.5300	4.5300	+4.861%	6	1,417	-99.779%
2026-07-07	4.9300	4.9300	4.3200	4.3200	+8.816%	13	1,417	-99.769%
2026-07-06	4.0600	4.0600	3.9300	3.9700	-25.794%	23	1,424	-99.748%
2026-07-02	4.0800	5.3500	4.0800	5.3500	+30.807%	7	1,416	-99.813%
2026-07-01	4.4700	4.4700	3.9600	4.0900	-4.439%	116	1,416	-99.756%
2026-06-30	4.2800	4.2800	4.2800	4.2800	-14.400%	1	1,346	-99.766%
2026-06-29	5.5900	5.5900	5.0000	5.0000	-18.699%	7	1,346	-99.800%
2026-06-26	6.3500	6.3800	5.8800	6.1500	+4.949%	8	1,339	-99.837%
2026-06-25	6.8600	6.8600	5.8600	5.8600	-5.788%	6	1,339	-99.829%
2026-06-24	6.4000	6.4000	6.2200	6.2200	-8.260%	8	1,337	-99.839%
2026-06-23	6.5500	6.8100	6.2800	6.7800	+39.794%	58	1,332	-99.853%
2026-06-22	4.2300	4.8500	4.2300	4.8500	+12.269%	4	1,330	-99.794%
2026-06-15	4.4600	4.4600	4.3200	4.3200	-28.595%	55	1,385	-99.769%
2026-06-12	6.3000	6.3000	6.0500	6.0500	-10.370%	19	1,385	-99.835%
2026-06-11	8.1300	8.1300	6.7000	6.7500	-23.208%	9	1,385	-99.852%
2026-06-10	8.7900	8.7900	8.7900	8.7900	+18.784%	1	1,384	-99.886%
2026-06-09	5.6500	9.0200	5.6500	7.4000	-2.246%	38	1,385	-99.865%
2026-06-05	5.3500	7.5700	5.3500	7.5700	+67.478%	74	1,412	-99.868%
2026-06-02	4.5200	4.5200	4.5200	4.5200	+0.444%	1	1,404	-99.779%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-1.747%	2	1,403	-99.778%
2026-05-29	4.7300	4.7300	4.5800	4.5800	-3.579%	3	1,405	-99.782%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-9.524%	2	1,404	-99.789%
2026-05-27	5.2600	5.4000	5.2100	5.2500	-0.190%	48	1,404	-99.810%
2026-05-26	5.3600	5.3600	5.2600	5.2600	-9.310%	7	1,404	-99.810%
2026-05-22	5.8000	5.8000	5.8000	5.8000	-4.448%	3	1,402	-99.828%
2026-05-21	6.6300	6.7200	6.0700	6.0700	-7.470%	77	1,401	-99.835%
2026-05-20	6.6500	6.6500	6.5600	6.5600	-11.590%	14	1,401	-99.848%
2026-05-18	7.4200	7.4200	7.4200	7.4200	-4.872%	11	1,456	-99.865%
2026-05-15	7.8000	7.8000	7.8000	7.8000	+17.117%	1	1,456	-99.872%
2026-05-14	7.0100	7.0100	6.6600	6.6600	-5.398%	5	1,455	-99.850%
2026-05-13	7.2700	7.2700	6.8900	7.0400	-5.503%	11	1,447	-99.858%
2026-05-12	7.3100	7.9300	7.3100	7.4500	+2.476%	48	1,447	-99.866%
2026-05-08	7.6500	7.6500	7.2700	7.2700	-8.783%	50	1,447	-99.862%
2026-05-07	8.3500	8.3500	7.9700	7.9700	-4.779%	4	1,414	-99.875%
2026-05-06	8.7300	8.7300	8.3700	8.3700	-10.097%	49	1,432	-99.881%
2026-05-05	9.1500	9.5900	9.1400	9.3100	-9.961%	55	1,437	-99.893%
2026-05-04	9.6900	10.3400	9.6900	10.3400	+5.403%	6	1,415	-99.903%
2026-05-01	9.8400	9.9100	9.7100	9.8100	-6.124%	9	1,413	-99.898%
2026-04-30	11.5400	11.5400	10.4200	10.4500	-10.912%	6	1,413	-99.904%
2026-04-29	12.1100	12.1800	11.7000	11.7300	-4.634%	32	1,414	-99.915%
2026-04-28	12.1000	12.5200	12.1000	12.3000	+5.761%	19	1,413	-99.919%
2026-04-27	11.7600	11.7600	11.6300	11.6300	-1.607%	2	1,413	-99.914%
2026-04-24	11.7500	11.8200	11.7200	11.8200	-10.792%	3	1,414	-99.915%
2026-04-23	13.2400	13.2500	13.2400	13.2500	+1.923%	3	1,413	-99.925%
2026-04-22	13.4300	13.4300	13.0000	13.0000	-7.932%	12	1,409	-99.923%
2026-04-21	13.5000	14.1200	13.5000	14.1200	+3.671%	7	1,400	-99.929%
2026-04-20	13.7100	13.8000	13.5900	13.6200	+2.406%	14	1,400	-99.927%
2026-04-17	13.5900	13.5900	13.3000	13.3000	-8.966%	12	1,406	-99.925%
2026-04-16	15.3500	15.3800	14.6100	14.6100	-3.245%	31	1,411	-99.932%
2026-04-15	15.6600	15.8900	15.1000	15.1000	-5.919%	49	1,407	-99.934%
2026-04-14	16.9600	16.9600	16.0000	16.0500	-14.400%	64	1,432	-99.938%
2026-04-13	20.4200	20.4200	18.7500	18.7500	-7.998%	14	1,432	-99.947%
2026-04-10	20.3800	20.6900	19.8800	20.3800	-3.137%	7	1,431	-99.951%
2026-04-09	20.9500	21.0400	20.9500	21.0400	-7.841%	3	1,430	-99.952%
2026-04-08	21.6300	23.2500	21.3000	22.8300	-23.054%	31	1,430	-99.956%
2026-04-07	30.8000	32.4500	29.6700	29.6700	+2.664%	149	1,526	-99.966%
2026-04-06	28.7500	29.5000	28.7500	28.9000	-5.710%	15	1,571	-99.965%
2026-04-02	35.3600	35.3600	30.6500	30.6500	-1.763%	149	1,514	-99.967%
2026-04-01	31.7600	32.1000	29.6300	31.2000	-8.235%	23	1,514	-99.968%
2026-03-31	38.8500	38.9000	34.0000	34.0000	-20.598%	234	1,519	-99.971%
2026-03-30	42.6700	42.8200	42.6700	42.8200	+3.330%	5	1,308	-99.977%
2026-03-27	36.0000	42.0500	35.8500	41.4400	+15.111%	33	1,310	-99.976%
2026-03-26	32.3500	36.4300	32.3500	36.0000	+16.618%	32	1,312	-99.972%
2026-03-25	30.7200	30.8700	30.4000	30.8700	-5.015%	8	1,323	-99.968%
2026-03-24	32.9200	32.9200	32.2000	32.5000	+13.995%	21	1,318	-99.969%
2026-03-23	28.5100	28.5100	28.5100	28.5100	-16.147%	1	1,307	-99.965%
2026-03-20	33.0000	35.7800	32.7000	34.0000	+8.108%	22	1,307	-99.971%
2026-03-19	32.7100	32.9500	31.1100	31.4500	+7.375%	563	1,312	-99.968%
2026-03-18	27.8800	29.2900	27.8800	29.2900	+12.654%	11	837	-99.966%
2026-03-17	26.3500	26.3500	25.4500	26.0000	-5.005%	9	846	-99.962%
2026-03-16	27.6800	27.7500	27.0000	27.3700	-12.528%	18	837	-99.963%
2026-03-13	30.9300	31.2900	30.8000	31.2900	+4.649%	53	832	-99.968%
2026-03-12	29.4500	29.9000	29.4500	29.9000	+12.322%	11	819	-99.967%
2026-03-10	25.8000	26.6800	24.7900	26.6200	-6.102%	20	819	-99.962%
2026-03-09	28.3500	28.3500	28.3500	28.3500	-7.232%	1	801	-99.965%
2026-03-06	27.6500	30.5600	27.6500	30.5600	+12.976%	14	800	-99.967%
2026-03-05	27.1100	27.1100	26.9800	27.0500	+9.736%	3	799	-99.963%
2026-03-04	25.2400	25.2400	24.6500	24.6500	-13.962%	2	798	-99.959%
2026-03-03	30.0000	31.8500	28.6500	28.6500	+8.032%	8	798	-99.965%
2026-03-02	26.2500	26.8400	26.2500	26.5200	+4.451%	6	794	-99.962%
2026-02-26	25.1100	25.3900	25.1100	25.3900	+10.391%	2	793	-99.961%
2026-02-25	23.6500	23.8100	23.0000	23.0000	-11.538%	9	795	-99.957%
2026-02-24	25.7500	26.0000	25.7500	26.0000	-7.176%	3	795	-99.962%
2026-02-23	26.9200	28.4900	26.9200	28.0100	+5.539%	104	794	-99.964%
2026-02-20	25.7500	26.5400	25.2700	26.5400	0.000%	52	828	-99.962%
2026-02-19	26.9300	26.9300	26.5400	26.5400	+7.016%	2	777	-99.962%
2026-02-18	24.9500	24.9500	24.8000	24.8000	-11.429%	6	775	-99.960%
2026-02-17	29.8000	29.8000	28.0000	28.0000	-1.374%	2	770	-99.964%
2026-02-13	29.2500	29.2500	26.6700	28.3900	+3.236%	52	718	-99.965%
2026-02-12	24.9700	27.5000	24.8300	27.5000	+14.967%	214	718	-99.964%
2026-02-11	24.0500	24.0800	23.9200	23.9200	+1.313%	30	507	-99.958%
2026-02-09	26.3600	26.3600	23.2500	23.6100	-7.412%	61	517	-99.958%
2026-02-06	26.9900	26.9900	25.5000	25.5000	-17.154%	6	496	-99.961%
2026-02-05	31.0000	31.2000	30.7800	30.7800	+7.285%	52	498	-99.968%
2026-02-04	25.2500	28.6900	25.2500	28.6900	+13.444%	360	447	-99.965%
2026-02-03	23.1000	25.2900	23.1000	25.2900	+19.518%	4	111	-99.960%
2026-02-02	22.4600	22.4600	21.1600	21.1600	-5.956%	2	113	-99.953%
2026-01-30	22.5000	22.5000	22.5000	22.5000	+2.459%	1	112	-99.956%
2026-01-29	21.4200	22.6100	21.4200	21.9600	+7.859%	10	112	-99.954%
2026-01-28	19.5800	20.6500	19.5800	20.3600	+0.643%	16	108	-99.951%
2026-01-27	20.2300	20.2300	20.2300	20.2300	-6.299%	2	98	-99.951%
2026-01-22	21.9200	21.9200	21.5900	21.5900	-9.324%	2	96	-99.954%
2026-01-21	23.8100	23.8100	23.8100	23.8100	-10.219%	1	96	-99.958%
2026-01-20	26.5200	26.5200	26.5200	26.5200	+13.966%	10	95	-99.962%
2026-01-14	23.9000	23.9000	23.2700	23.2700	+10.862%	11	103	-99.957%
2026-01-13	20.9900	20.9900	20.9900	20.9900	-9.252%	1	94	-99.952%
2026-01-08	23.1300	23.1300	23.1300	23.1300	+5.616%	1	93	-99.957%
2026-01-07	22.0200	22.0200	21.9000	21.9000	-6.490%	2	93	-99.954%
2026-01-05	23.4200	23.4200	23.4200	23.4200	+0.775%	5	93	-99.957%
2025-12-31	23.2400	23.2400	23.2400	23.2400	+0.389%	1	93	-99.957%
2025-12-30	23.1500	23.1500	23.1500	23.1500	-0.259%	1	93	-99.957%
2025-12-29	23.2100	23.2100	23.2100	23.2100	+3.709%	1	93	-99.957%
2025-12-26	22.5100	22.5100	22.3800	22.3800	-3.451%	2	93	-99.955%
2025-12-23	23.4000	23.9300	23.1800	23.1800	-1.904%	11	92	-99.957%
2025-12-22	23.6300	23.6300	23.6300	23.6300	-7.078%	1	87	-99.958%
2025-12-19	25.4300	25.4300	25.4300	25.4300	-7.662%	10	87	-99.961%
2025-12-18	27.6000	27.6000	27.5400	27.5400	-0.254%	2	97	-99.964%
2025-12-16	27.6100	27.6100	27.6100	27.6100	+3.797%	1	97	-99.964%
2025-12-12	26.6000	26.6000	26.6000	26.6000	+11.953%	1	96	-99.962%
2025-12-10	25.6200	25.6200	23.7600	23.7600	-13.348%	11	97	-99.958%
2025-11-28	27.4200	27.4200	27.4200	27.4200	-2.938%	1	96	-99.964%
2025-11-26	28.3400	28.3400	28.2500	28.2500	-14.394%	25	108	-99.965%
2025-11-25	33.0000	33.0000	33.0000	33.0000	+1.695%	1	108	-99.970%
2025-11-24	33.0000	33.0000	32.4500	32.4500	-22.903%	6	107	-99.969%
2025-11-21	41.5000	42.5000	40.9300	42.0900	+6.047%	4	106	-99.976%
2025-11-20	30.6100	40.3100	30.6100	39.6900	+20.565%	30	108	-99.975%
2025-11-17	32.9200	32.9200	32.9200	32.9200	+0.827%	7	83	-99.970%
2025-11-14	32.6500	32.6500	32.6500	32.6500	-0.397%	1	83	-99.969%
2025-11-13	30.3600	32.8200	30.3600	32.7800	+12.685%	56	82	-99.969%
2025-11-11	29.0900	29.0900	29.0900	29.0900	+3.634%	5	32	-99.966%
2025-11-10	28.0700	28.0700	28.0700	28.0700	-20.256%	4	32	-99.964%
2025-11-07	35.2000	35.2000	35.2000	35.2000	+14.472%	3	28	-99.972%
2025-11-06	30.7500	30.7500	30.7500	30.7500	+11.212%	1	25	-99.967%
2025-11-05	27.6500	27.6500	27.6500	27.6500	+4.340%	1	25	-99.964%
2025-11-03	25.9800	26.5000	25.9800	26.5000	-2.574%	3	22	-99.962%
2025-10-31	27.4000	27.4000	27.2000	27.2000	+2.333%	8	22	-99.963%
2025-10-30	26.5800	26.5800	26.5800	26.5800	+4.358%	3	27	-99.962%
2025-10-28	25.7500	25.7800	25.4700	25.4700	-2.038%	6	27	-99.961%
2025-10-27	26.0000	26.0000	26.0000	26.0000	-5.455%	4	18	-99.962%
2025-10-24	27.8400	27.8400	27.5000	27.5000	-9.777%	7	18	-99.964%
2025-10-23	30.4800	30.4800	30.4800	30.4800	-15.074%	2	11	-99.967%
2025-10-16	35.1300	35.8900	35.1300	35.8900	+5.404%	9	9	-99.972%
2025-10-15	33.0000	35.0000	33.0000	34.0500	-10.206%	3	4	-99.971%
2025-10-14	37.9200	37.9200	37.9200	37.9200	+9.913%	1	2	-99.974%
2025-10-13	34.5000	34.5000	34.5000	34.5000	+14.125%	1	3	-99.971%
2025-10-06	30.2300	30.2300	30.2300	30.2300	-3.787%	1	2	-99.967%
2025-10-03	31.3900	31.4200	31.3900	31.4200	0.000%	2	1	-99.968%