Dark

QQQ20260930P575
QQQ Sep 30 2026 575.00 Put (QQQ260930P00575000)
option OPRA

EOD

Aug 6, 2026

1.64+14.685%(+0.21)1,103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.5700	1.6400	1.5700	1.6400	+14.685%	1,103	6,688	0.000%
2026-08-05	1.5000	1.5500	1.4000	1.4300	-12.805%	102	6,704	+14.685%
2026-08-04	2.0000	2.0000	1.6300	1.6400	-33.061%	36	6,685	0.000%
2026-08-03	3.1700	3.1700	2.4400	2.4500	-36.856%	17	6,674	-33.061%
2026-07-31	3.3500	4.1500	3.3500	3.8800	-3.483%	151	6,670	-57.732%
2026-07-30	4.6200	4.6900	4.0200	4.0200	-39.549%	17	6,665	-59.204%
2026-07-29	4.9500	6.6500	4.8900	6.6500	+33.267%	97	6,661	-75.338%
2026-07-28	5.7800	5.9500	4.8600	4.9900	+2.464%	44	6,665	-67.134%
2026-07-27	4.2600	5.4000	4.0300	4.8700	+5.411%	34	6,671	-66.324%
2026-07-24	4.6200	4.6200	4.6200	4.6200	-4.149%	1	6,648	-64.502%
2026-07-23	4.7000	4.8500	4.6200	4.8200	+3.656%	105	6,647	-65.975%
2026-07-22	3.7200	4.6500	3.6800	4.6500	+24.665%	3	6,647	-64.731%
2026-07-21	3.9500	3.9500	3.7300	3.7300	-19.612%	24	6,647	-56.032%
2026-07-20	4.5100	4.6400	4.4800	4.6400	-11.787%	6	6,670	-64.655%
2026-07-17	5.2600	5.5000	5.2600	5.2600	+26.747%	14	6,668	-68.821%
2026-07-16	4.1500	4.1500	4.1500	4.1500	+22.059%	2	6,659	-60.482%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-6.077%	10	6,659	-51.765%
2026-07-14	3.7900	3.7900	3.6200	3.6200	-11.491%	3	6,669	-54.696%
2026-07-13	3.8500	4.1100	3.6600	4.0900	+22.090%	18	6,670	-59.902%
2026-07-10	3.8900	3.8900	3.3500	3.3500	-15.617%	11	6,676	-51.045%
2026-07-09	3.9700	3.9700	3.9700	3.9700	-19.798%	1	6,671	-58.690%
2026-07-07	4.7800	5.2900	4.7800	4.9500	+18.990%	25	6,673	-66.869%
2026-07-06	4.1600	4.1600	4.1600	4.1600	-25.180%	5	6,671	-60.577%
2026-07-02	5.2800	5.9900	5.2800	5.5600	+23.282%	4	6,671	-70.504%
2026-07-01	4.2000	4.5100	4.2000	4.5100	-1.957%	9	6,671	-63.636%
2026-06-30	4.6000	4.6000	4.6000	4.6000	-14.657%	1	6,671	-64.348%
2026-06-29	5.7700	5.7700	5.3900	5.3900	-20.148%	10	6,670	-69.573%
2026-06-26	6.7500	6.7500	6.7500	6.7500	+1.964%	1	6,662	-75.704%
2026-06-25	6.6200	6.6200	6.6200	6.6200	0.000%	1	6,662	-75.227%
2026-06-24	6.8700	7.0200	6.2400	6.6200	-12.550%	75	6,661	-75.227%
2026-06-23	7.5700	7.5700	7.5700	7.5700	+53.550%	1	6,653	-78.336%
2026-06-18	4.9300	4.9300	4.9300	4.9300	-6.452%	1	6,662	-66.734%
2026-06-16	5.1500	5.2700	5.1500	5.2700	+14.317%	2	6,662	-68.880%
2026-06-15	4.6100	4.6300	4.6000	4.6100	-31.297%	21	6,660	-64.425%
2026-06-12	6.6900	6.7100	6.6900	6.7100	-6.285%	20	6,660	-75.559%
2026-06-11	9.4600	9.4600	7.1600	7.1600	-20.533%	15	6,660	-77.095%
2026-06-10	9.0100	9.0100	9.0100	9.0100	+14.340%	1	6,663	-81.798%
2026-06-09	7.3900	9.6600	7.3900	7.8800	+26.485%	45	6,663	-79.188%
2026-06-08	6.5600	6.5600	6.2300	6.2300	-23.370%	6	6,705	-73.676%
2026-06-05	5.9000	8.1300	5.9000	8.1300	+68.323%	203	6,704	-79.828%
2026-06-03	4.8300	4.8300	4.8300	4.8300	-1.025%	20	6,704	-66.046%
2026-06-02	4.8800	4.8800	4.8800	4.8800	-0.204%	1	6,724	-66.393%
2026-06-01	4.8600	4.8900	4.8600	4.8900	+1.875%	2	6,724	-66.462%
2026-05-29	4.8600	4.8600	4.8000	4.8000	-3.614%	4,002	6,724	-65.833%
2026-05-28	4.9600	4.9800	4.9200	4.9800	-8.118%	8	7,038	-67.068%
2026-05-27	5.5000	5.6500	5.4200	5.4200	-2.867%	77	7,036	-69.742%
2026-05-26	5.6300	5.6300	5.5100	5.5800	-11.005%	21	7,038	-70.609%
2026-05-22	6.1300	6.2700	5.9600	6.2700	-3.834%	67	7,050	-73.844%
2026-05-21	7.0500	7.0500	6.5200	6.5200	-12.011%	12	7,048	-74.847%
2026-05-20	7.4100	7.4100	7.4100	7.4100	-1.463%	2	7,048	-77.868%
2026-05-19	7.8000	8.0800	7.5200	7.5200	-3.590%	149	7,129	-78.191%
2026-05-18	7.8500	8.0000	7.8000	7.8000	-3.585%	7	7,129	-78.974%
2026-05-15	8.0900	8.0900	8.0900	8.0900	+14.104%	2	7,129	-79.728%
2026-05-14	7.3300	7.3300	7.0000	7.0900	-3.406%	14	7,130	-76.869%
2026-05-13	7.5900	7.5900	7.3400	7.3400	-13.239%	9	7,124	-77.657%
2026-05-12	7.7400	8.4600	7.7200	8.4600	+12.951%	37	7,124	-80.615%
2026-05-11	7.4900	7.4900	7.4900	7.4900	-2.727%	1	7,124	-78.104%
2026-05-08	8.2000	8.2000	7.7000	7.7000	-11.697%	64	7,102	-78.701%
2026-05-07	8.4000	8.8600	8.4000	8.7200	+0.230%	60	7,101	-81.193%
2026-05-06	8.8500	8.9400	8.7000	8.7000	-12.032%	8	7,094	-81.149%
2026-05-05	9.8500	9.8900	9.8500	9.8900	-1.100%	22	7,093	-83.418%
2026-05-04	10.0000	10.0000	10.0000	10.0000	-3.661%	8	7,098	-83.600%
2026-05-01	10.2900	10.4700	10.2700	10.3800	-8.466%	14	7,088	-84.200%
2026-04-30	11.6000	11.6000	11.0000	11.3400	-11.198%	6	7,088	-85.538%
2026-04-29	12.7700	12.7700	12.7700	12.7700	-0.931%	1	7,085	-87.157%
2026-04-28	12.5000	13.4700	12.5000	12.8900	+5.139%	52	7,085	-87.277%
2026-04-27	12.4600	12.5700	12.2600	12.2600	-4.368%	13	7,102	-86.623%
2026-04-24	12.8300	12.8300	12.8200	12.8200	-6.764%	4	7,097	-87.207%
2026-04-22	14.2400	14.2400	13.7500	13.7500	-8.333%	39	7,098	-88.073%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+1.902%	1	7,093	-89.067%
2026-04-20	14.7200	14.7200	14.7200	14.7200	+5.143%	6	7,093	-88.859%
2026-04-17	14.7500	14.7500	13.6500	14.0000	-9.209%	122	7,087	-88.286%
2026-04-16	16.1200	16.1200	15.2000	15.4200	-5.918%	7	6,993	-89.364%
2026-04-15	16.5800	16.6000	16.3900	16.3900	-4.765%	7	6,991	-89.994%
2026-04-14	18.0400	18.0400	17.0700	17.2100	-13.648%	98	6,990	-90.471%
2026-04-13	20.4800	20.4800	19.9300	19.9300	-9.120%	3	7,002	-91.771%
2026-04-10	21.3900	22.2300	21.2500	21.9300	-2.879%	119	7,003	-92.522%
2026-04-09	23.7300	23.8000	22.4000	22.5800	-8.546%	236	6,963	-92.737%
2026-04-08	22.1000	24.6900	22.1000	24.6900	-24.333%	35	6,779	-93.358%
2026-04-07	34.4100	35.0000	32.1100	32.6300	+5.736%	18	6,781	-94.974%
2026-04-06	30.7000	31.6400	30.3000	30.8600	-4.458%	27	6,774	-94.686%
2026-04-02	37.5400	37.5400	32.2700	32.3000	-0.646%	132	6,726	-94.923%
2026-04-01	32.5800	34.0000	31.7100	32.5100	-10.169%	46	6,726	-94.955%
2026-03-31	39.9100	40.0500	35.8100	36.1900	-19.969%	84	6,700	-95.468%
2026-03-30	42.9300	47.0200	42.9300	45.2200	+2.703%	10	6,693	-96.373%
2026-03-27	40.1500	44.0300	40.0000	44.0300	+15.595%	27	6,696	-96.275%
2026-03-26	35.2300	38.0900	34.8900	38.0900	+20.044%	44	6,703	-95.694%
2026-03-25	30.9100	32.1800	30.9100	31.7300	-6.676%	4	6,670	-94.831%
2026-03-24	33.6800	34.0000	32.7300	34.0000	+4.231%	6	6,668	-95.176%
2026-03-23	29.4500	32.6200	29.4500	32.6200	-12.265%	6	6,663	-94.972%
2026-03-20	32.1200	37.1800	32.1200	37.1800	+12.633%	80	6,661	-95.589%
2026-03-19	32.7200	33.5000	32.4000	33.0100	+12.470%	4,507	6,640	-95.032%
2026-03-18	29.3500	29.3500	29.3500	29.3500	+1.733%	1	2,181	-94.412%
2026-03-16	28.9500	28.9500	28.8500	28.8500	-12.230%	22	2,181	-94.315%
2026-03-13	30.2600	32.8700	30.2600	32.8700	+9.567%	11	2,161	-95.011%
2026-03-12	30.4000	31.2800	30.0000	30.0000	+7.143%	11	2,168	-94.533%
2026-03-11	27.7800	28.0000	27.7800	28.0000	+2.377%	2	2,166	-94.143%
2026-03-10	26.1400	27.3500	26.0200	27.3500	-10.912%	4	2,164	-94.004%
2026-03-09	32.6300	34.0000	30.7000	30.7000	+4.244%	65	2,163	-94.658%
2026-03-06	29.4500	29.4500	29.4500	29.4500	+4.248%	5	2,213	-94.431%
2026-03-05	28.9000	28.9000	27.9000	28.2500	-0.633%	3	2,213	-94.195%
2026-03-03	30.9400	32.5500	28.4300	28.4300	+0.495%	28	2,211	-94.231%
2026-03-02	27.6400	28.2900	27.6400	28.2900	+1.983%	9	2,209	-94.203%
2026-02-27	28.0500	28.1000	27.7400	27.7400	+13.363%	9	2,201	-94.088%
2026-02-25	25.2500	25.2500	24.4700	24.4700	-15.621%	26	2,170	-93.298%
2026-02-24	29.1000	29.1000	29.0000	29.0000	-2.750%	3	2,170	-94.345%
2026-02-23	29.3400	29.8200	29.3400	29.8200	+7.965%	3	2,167	-94.500%
2026-02-20	28.4000	28.4000	26.9300	27.6200	-4.857%	5	2,169	-94.062%
2026-02-19	29.0300	29.0300	29.0300	29.0300	+9.547%	2	2,166	-94.351%
2026-02-18	28.6600	28.7400	26.5000	26.5000	-7.537%	17	2,166	-93.811%
2026-02-17	29.8000	32.2000	28.6600	28.6600	+0.315%	13	2,158	-94.278%
2026-02-13	29.6400	29.6400	28.5700	28.5700	+7.084%	2	2,151	-94.260%
2026-02-12	24.6800	26.6800	24.6800	26.6800	+5.831%	8	2,151	-93.853%
2026-02-11	24.3400	25.2100	24.3400	25.2100	-2.400%	17	2,148	-93.495%
2026-02-10	25.4000	25.8300	25.4000	25.8300	+5.731%	14	2,135	-93.651%
2026-02-09	25.8000	25.8000	24.4300	24.4300	-8.536%	52	2,132	-93.287%
2026-02-06	29.6500	29.6500	26.7100	26.7100	-16.270%	2,241	2,123	-93.860%
2026-02-05	30.6200	31.9000	30.6200	31.9000	+9.509%	14	1,679	-94.859%
2026-02-04	27.9800	29.1300	27.9800	29.1300	+12.341%	2	1,680	-94.370%
2026-02-03	24.4600	25.9300	24.4600	25.9300	+16.330%	12	1,679	-93.675%
2026-02-02	22.2900	22.2900	22.2900	22.2900	-4.987%	1	1,674	-92.642%
2026-01-30	23.1000	23.4600	23.1000	23.4600	+1.691%	4	1,673	-93.009%
2026-01-29	25.3500	25.3500	23.0700	23.0700	+8.259%	11	1,672	-92.891%
2026-01-28	21.5700	21.5700	21.3100	21.3100	-6.453%	2	1,673	-92.304%
2026-01-23	22.0000	22.7800	22.0000	22.7800	-17.851%	12	1,674	-92.801%
2026-01-20	27.1300	27.7300	27.1300	27.7300	+24.072%	4	1,672	-94.086%
2026-01-15	22.3500	22.3500	22.3500	22.3500	-8.887%	2	1,669	-92.662%
2026-01-14	24.2100	25.7600	24.2100	24.5300	+5.551%	15	1,668	-93.314%
2026-01-13	21.8200	23.2400	21.8200	23.2400	+4.874%	11	1,667	-92.943%
2026-01-12	22.1600	22.1600	22.1600	22.1600	-5.982%	1	1,664	-92.599%
2026-01-06	24.0800	24.0800	23.5700	23.5700	-4.921%	11	1,665	-93.042%
2026-01-05	24.7900	24.7900	24.7900	24.7900	-0.322%	5	1,655	-93.384%
2025-12-31	24.8700	24.8700	24.8700	24.8700	+2.094%	1	1,655	-93.406%
2025-12-30	24.3600	24.3600	24.3600	24.3600	-0.612%	8	1,655	-93.268%
2025-12-29	24.5100	24.5100	24.5100	24.5100	+3.113%	1	1,663	-93.309%
2025-12-24	23.7700	23.7700	23.7700	23.7700	-16.421%	1	1,663	-93.101%
2025-12-18	28.4400	28.4400	28.4400	28.4400	-2.503%	1	1,663	-94.233%
2025-12-12	29.1700	29.1700	29.1700	29.1700	+12.020%	1	1,663	-94.378%
2025-12-11	26.0400	26.0400	26.0400	26.0400	-3.197%	10	1,664	-93.702%
2025-12-09	26.9000	26.9000	26.9000	26.9000	+3.462%	1	1,654	-93.903%
2025-12-08	26.0000	26.0000	26.0000	26.0000	-4.657%	1	1,654	-93.692%
2025-12-04	27.2700	27.2700	27.2700	27.2700	-1.906%	1	1,653	-93.986%
2025-12-02	27.8000	27.8000	27.8000	27.8000	-1.975%	1	1,653	-94.101%
2025-12-01	27.9000	28.3600	27.9000	28.3600	-4.960%	2	1,653	-94.217%
2025-11-26	30.3600	30.3600	29.8400	29.8400	-11.742%	1,602	52	-94.504%
2025-11-24	33.8100	33.8100	33.8100	33.8100	-11.792%	1	52	-95.149%
2025-11-21	43.9000	43.9000	38.3300	38.3300	+2.624%	4	51	-95.721%
2025-11-19	37.3500	37.3500	37.3500	37.3500	+9.147%	1	49	-95.609%
2025-11-14	34.2200	34.2200	34.2200	34.2200	-0.175%	1	49	-95.207%
2025-11-13	34.2300	34.3300	34.2300	34.2800	+13.360%	38	50	-95.216%
2025-11-12	30.2400	30.2400	30.2400	30.2400	+2.024%	1	12	-94.577%
2025-11-10	29.6400	29.6400	29.6400	29.6400	-2.820%	1	11	-94.467%
2025-11-04	30.6700	30.6700	30.5000	30.5000	+14.532%	2	10	-94.623%
2025-10-28	26.9300	26.9300	26.6300	26.6300	-15.541%	2	10	-93.842%
2025-10-23	31.5300	31.5300	31.5300	31.5300	-2.111%	1	9	-94.799%
2025-10-02	32.2100	32.2100	32.2100	32.2100	0.000%	8	8	-94.908%