Dark

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

EOD

Sep 24, 2026

0.01000.000%(0.0000)339

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%	339	5,825	0.000%
2026-09-23	0.0200	0.0300	0.0100	0.0100	0.000%	985	5,832	0.000%
2026-09-22	0.0100	0.0400	0.0100	0.0100	-66.667%	1,601	6,150	0.000%
2026-09-21	0.0100	0.0400	0.0100	0.0300	0.000%	1,475	6,328	-66.667%
2026-09-18	0.0400	0.0700	0.0300	0.0300	-70.000%	1,070	6,366	-66.667%
2026-09-17	0.1100	0.1300	0.1000	0.1000	-47.368%	9	6,366	-90.000%
2026-09-16	0.1800	0.1900	0.1800	0.1900	-24.000%	121	6,366	-94.737%
2026-09-15	0.2600	0.2800	0.2500	0.2500	0.000%	809	6,245	-96.000%
2026-09-14	0.2600	0.2600	0.2500	0.2500	+4.167%	103	6,573	-96.000%
2026-09-11	0.2400	0.2400	0.2400	0.2400	-38.462%	4	6,519	-95.833%
2026-09-10	0.3700	0.3900	0.3700	0.3900	+34.483%	21	6,522	-97.436%
2026-09-09	0.3100	0.3100	0.2900	0.2900	-6.452%	4	6,523	-96.552%
2026-09-08	0.2500	0.3400	0.2500	0.3100	-8.824%	64	6,520	-96.774%
2026-09-04	0.3400	0.3400	0.3400	0.3400	-12.821%	20	6,490	-97.059%
2026-09-03	0.4700	0.4700	0.3800	0.3900	-20.408%	42	6,490	-97.436%
2026-09-02	0.5400	0.5400	0.4900	0.4900	-20.968%	18	6,495	-97.959%
2026-09-01	0.5500	0.6800	0.5300	0.6200	+24.000%	17	6,495	-98.387%
2026-08-31	0.5400	0.5500	0.5000	0.5000	-7.407%	13	6,488	-98.000%
2026-08-28	0.5000	0.5400	0.4600	0.5400	+1.887%	44	6,484	-98.148%
2026-08-27	0.6000	0.6000	0.5300	0.5300	-27.397%	64	6,498	-98.113%
2026-08-26	0.7800	0.7800	0.7300	0.7300	-6.410%	8	6,472	-98.630%
2026-08-25	0.8100	0.8200	0.7800	0.7800	-19.588%	8	6,474	-98.718%
2026-08-24	0.9500	0.9700	0.9500	0.9700	+1.042%	6	6,474	-98.969%
2026-08-21	1.0000	1.0000	0.9600	0.9600	-20.661%	301	6,472	-98.958%
2026-08-20	1.1500	1.2600	1.1500	1.2100	+22.222%	12	6,693	-99.174%
2026-08-19	1.1000	1.1000	0.9800	0.9900	-13.158%	26	6,698	-98.990%
2026-08-18	0.9900	1.1700	0.9900	1.1400	+39.024%	19	6,705	-99.123%
2026-08-17	0.8500	0.8500	0.8000	0.8200	-9.890%	1,403	6,699	-98.780%
2026-08-13	0.9800	0.9800	0.9100	0.9100	-9.901%	10	6,701	-98.901%
2026-08-12	1.0100	1.0700	1.0000	1.0100	-20.472%	10	6,703	-99.010%
2026-08-10	1.2700	1.2700	1.2700	1.2700	-5.224%	1	6,698	-99.213%
2026-08-07	1.5200	1.5200	1.3300	1.3400	-18.293%	11	6,698	-99.254%
2026-08-06	1.5700	1.6400	1.5700	1.6400	+14.685%	1,103	6,688	-99.390%
2026-08-05	1.5000	1.5500	1.4000	1.4300	-12.805%	102	6,704	-99.301%
2026-08-04	2.0000	2.0000	1.6300	1.6400	-33.061%	36	6,685	-99.390%
2026-08-03	3.1700	3.1700	2.4400	2.4500	-36.856%	17	6,674	-99.592%
2026-07-31	3.3500	4.1500	3.3500	3.8800	-3.483%	151	6,670	-99.742%
2026-07-30	4.6200	4.6900	4.0200	4.0200	-39.549%	17	6,665	-99.751%
2026-07-29	4.9500	6.6500	4.8900	6.6500	+33.267%	97	6,661	-99.850%
2026-07-28	5.7800	5.9500	4.8600	4.9900	+2.464%	44	6,665	-99.800%
2026-07-27	4.2600	5.4000	4.0300	4.8700	+5.411%	34	6,671	-99.795%
2026-07-24	4.6200	4.6200	4.6200	4.6200	-4.149%	1	6,648	-99.784%
2026-07-23	4.7000	4.8500	4.6200	4.8200	+3.656%	105	6,647	-99.793%
2026-07-22	3.7200	4.6500	3.6800	4.6500	+24.665%	3	6,647	-99.785%
2026-07-21	3.9500	3.9500	3.7300	3.7300	-19.612%	24	6,647	-99.732%
2026-07-20	4.5100	4.6400	4.4800	4.6400	-11.787%	6	6,670	-99.784%
2026-07-17	5.2600	5.5000	5.2600	5.2600	+26.747%	14	6,668	-99.810%
2026-07-16	4.1500	4.1500	4.1500	4.1500	+22.059%	2	6,659	-99.759%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-6.077%	10	6,659	-99.706%
2026-07-14	3.7900	3.7900	3.6200	3.6200	-11.491%	3	6,669	-99.724%
2026-07-13	3.8500	4.1100	3.6600	4.0900	+22.090%	18	6,670	-99.756%
2026-07-10	3.8900	3.8900	3.3500	3.3500	-15.617%	11	6,676	-99.701%
2026-07-09	3.9700	3.9700	3.9700	3.9700	-19.798%	1	6,671	-99.748%
2026-07-07	4.7800	5.2900	4.7800	4.9500	+18.990%	25	6,673	-99.798%
2026-07-06	4.1600	4.1600	4.1600	4.1600	-25.180%	5	6,671	-99.760%
2026-07-02	5.2800	5.9900	5.2800	5.5600	+23.282%	4	6,671	-99.820%
2026-07-01	4.2000	4.5100	4.2000	4.5100	-1.957%	9	6,671	-99.778%
2026-06-30	4.6000	4.6000	4.6000	4.6000	-14.657%	1	6,671	-99.783%
2026-06-29	5.7700	5.7700	5.3900	5.3900	-20.148%	10	6,670	-99.814%
2026-06-26	6.7500	6.7500	6.7500	6.7500	+1.964%	1	6,662	-99.852%
2026-06-25	6.6200	6.6200	6.6200	6.6200	0.000%	1	6,662	-99.849%
2026-06-24	6.8700	7.0200	6.2400	6.6200	-12.550%	75	6,661	-99.849%
2026-06-23	7.5700	7.5700	7.5700	7.5700	+53.550%	1	6,653	-99.868%
2026-06-18	4.9300	4.9300	4.9300	4.9300	-6.452%	1	6,662	-99.797%
2026-06-16	5.1500	5.2700	5.1500	5.2700	+14.317%	2	6,662	-99.810%
2026-06-15	4.6100	4.6300	4.6000	4.6100	-31.297%	21	6,660	-99.783%
2026-06-12	6.6900	6.7100	6.6900	6.7100	-6.285%	20	6,660	-99.851%
2026-06-11	9.4600	9.4600	7.1600	7.1600	-20.533%	15	6,660	-99.860%
2026-06-10	9.0100	9.0100	9.0100	9.0100	+14.340%	1	6,663	-99.889%
2026-06-09	7.3900	9.6600	7.3900	7.8800	+26.485%	45	6,663	-99.873%
2026-06-08	6.5600	6.5600	6.2300	6.2300	-23.370%	6	6,705	-99.839%
2026-06-05	5.9000	8.1300	5.9000	8.1300	+68.323%	203	6,704	-99.877%
2026-06-03	4.8300	4.8300	4.8300	4.8300	-1.025%	20	6,704	-99.793%
2026-06-02	4.8800	4.8800	4.8800	4.8800	-0.204%	1	6,724	-99.795%
2026-06-01	4.8600	4.8900	4.8600	4.8900	+1.875%	2	6,724	-99.796%
2026-05-29	4.8600	4.8600	4.8000	4.8000	-3.614%	4,002	6,724	-99.792%
2026-05-28	4.9600	4.9800	4.9200	4.9800	-8.118%	8	7,038	-99.799%
2026-05-27	5.5000	5.6500	5.4200	5.4200	-2.867%	77	7,036	-99.815%
2026-05-26	5.6300	5.6300	5.5100	5.5800	-11.005%	21	7,038	-99.821%
2026-05-22	6.1300	6.2700	5.9600	6.2700	-3.834%	67	7,050	-99.841%
2026-05-21	7.0500	7.0500	6.5200	6.5200	-12.011%	12	7,048	-99.847%
2026-05-20	7.4100	7.4100	7.4100	7.4100	-1.463%	2	7,048	-99.865%
2026-05-19	7.8000	8.0800	7.5200	7.5200	-3.590%	149	7,129	-99.867%
2026-05-18	7.8500	8.0000	7.8000	7.8000	-3.585%	7	7,129	-99.872%
2026-05-15	8.0900	8.0900	8.0900	8.0900	+14.104%	2	7,129	-99.876%
2026-05-14	7.3300	7.3300	7.0000	7.0900	-3.406%	14	7,130	-99.859%
2026-05-13	7.5900	7.5900	7.3400	7.3400	-13.239%	9	7,124	-99.864%
2026-05-12	7.7400	8.4600	7.7200	8.4600	+12.951%	37	7,124	-99.882%
2026-05-11	7.4900	7.4900	7.4900	7.4900	-2.727%	1	7,124	-99.866%
2026-05-08	8.2000	8.2000	7.7000	7.7000	-11.697%	64	7,102	-99.870%
2026-05-07	8.4000	8.8600	8.4000	8.7200	+0.230%	60	7,101	-99.885%
2026-05-06	8.8500	8.9400	8.7000	8.7000	-12.032%	8	7,094	-99.885%
2026-05-05	9.8500	9.8900	9.8500	9.8900	-1.100%	22	7,093	-99.899%
2026-05-04	10.0000	10.0000	10.0000	10.0000	-3.661%	8	7,098	-99.900%
2026-05-01	10.2900	10.4700	10.2700	10.3800	-8.466%	14	7,088	-99.904%
2026-04-30	11.6000	11.6000	11.0000	11.3400	-11.198%	6	7,088	-99.912%
2026-04-29	12.7700	12.7700	12.7700	12.7700	-0.931%	1	7,085	-99.922%
2026-04-28	12.5000	13.4700	12.5000	12.8900	+5.139%	52	7,085	-99.922%
2026-04-27	12.4600	12.5700	12.2600	12.2600	-4.368%	13	7,102	-99.918%
2026-04-24	12.8300	12.8300	12.8200	12.8200	-6.764%	4	7,097	-99.922%
2026-04-22	14.2400	14.2400	13.7500	13.7500	-8.333%	39	7,098	-99.927%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+1.902%	1	7,093	-99.933%
2026-04-20	14.7200	14.7200	14.7200	14.7200	+5.143%	6	7,093	-99.932%
2026-04-17	14.7500	14.7500	13.6500	14.0000	-9.209%	122	7,087	-99.929%
2026-04-16	16.1200	16.1200	15.2000	15.4200	-5.918%	7	6,993	-99.935%
2026-04-15	16.5800	16.6000	16.3900	16.3900	-4.765%	7	6,991	-99.939%
2026-04-14	18.0400	18.0400	17.0700	17.2100	-13.648%	98	6,990	-99.942%
2026-04-13	20.4800	20.4800	19.9300	19.9300	-9.120%	3	7,002	-99.950%
2026-04-10	21.3900	22.2300	21.2500	21.9300	-2.879%	119	7,003	-99.954%
2026-04-09	23.7300	23.8000	22.4000	22.5800	-8.546%	236	6,963	-99.956%
2026-04-08	22.1000	24.6900	22.1000	24.6900	-24.333%	35	6,779	-99.959%
2026-04-07	34.4100	35.0000	32.1100	32.6300	+5.736%	18	6,781	-99.969%
2026-04-06	30.7000	31.6400	30.3000	30.8600	-4.458%	27	6,774	-99.968%
2026-04-02	37.5400	37.5400	32.2700	32.3000	-0.646%	132	6,726	-99.969%
2026-04-01	32.5800	34.0000	31.7100	32.5100	-10.169%	46	6,726	-99.969%
2026-03-31	39.9100	40.0500	35.8100	36.1900	-19.969%	84	6,700	-99.972%
2026-03-30	42.9300	47.0200	42.9300	45.2200	+2.703%	10	6,693	-99.978%
2026-03-27	40.1500	44.0300	40.0000	44.0300	+15.595%	27	6,696	-99.977%
2026-03-26	35.2300	38.0900	34.8900	38.0900	+20.044%	44	6,703	-99.974%
2026-03-25	30.9100	32.1800	30.9100	31.7300	-6.676%	4	6,670	-99.968%
2026-03-24	33.6800	34.0000	32.7300	34.0000	+4.231%	6	6,668	-99.971%
2026-03-23	29.4500	32.6200	29.4500	32.6200	-12.265%	6	6,663	-99.969%
2026-03-20	32.1200	37.1800	32.1200	37.1800	+12.633%	80	6,661	-99.973%
2026-03-19	32.7200	33.5000	32.4000	33.0100	+12.470%	4,507	6,640	-99.970%
2026-03-18	29.3500	29.3500	29.3500	29.3500	+1.733%	1	2,181	-99.966%
2026-03-16	28.9500	28.9500	28.8500	28.8500	-12.230%	22	2,181	-99.965%
2026-03-13	30.2600	32.8700	30.2600	32.8700	+9.567%	11	2,161	-99.970%
2026-03-12	30.4000	31.2800	30.0000	30.0000	+7.143%	11	2,168	-99.967%
2026-03-11	27.7800	28.0000	27.7800	28.0000	+2.377%	2	2,166	-99.964%
2026-03-10	26.1400	27.3500	26.0200	27.3500	-10.912%	4	2,164	-99.963%
2026-03-09	32.6300	34.0000	30.7000	30.7000	+4.244%	65	2,163	-99.967%
2026-03-06	29.4500	29.4500	29.4500	29.4500	+4.248%	5	2,213	-99.966%
2026-03-05	28.9000	28.9000	27.9000	28.2500	-0.633%	3	2,213	-99.965%
2026-03-03	30.9400	32.5500	28.4300	28.4300	+0.495%	28	2,211	-99.965%
2026-03-02	27.6400	28.2900	27.6400	28.2900	+1.983%	9	2,209	-99.965%
2026-02-27	28.0500	28.1000	27.7400	27.7400	+13.363%	9	2,201	-99.964%
2026-02-25	25.2500	25.2500	24.4700	24.4700	-15.621%	26	2,170	-99.959%
2026-02-24	29.1000	29.1000	29.0000	29.0000	-2.750%	3	2,170	-99.966%
2026-02-23	29.3400	29.8200	29.3400	29.8200	+7.965%	3	2,167	-99.966%
2026-02-20	28.4000	28.4000	26.9300	27.6200	-4.857%	5	2,169	-99.964%
2026-02-19	29.0300	29.0300	29.0300	29.0300	+9.547%	2	2,166	-99.966%
2026-02-18	28.6600	28.7400	26.5000	26.5000	-7.537%	17	2,166	-99.962%
2026-02-17	29.8000	32.2000	28.6600	28.6600	+0.315%	13	2,158	-99.965%
2026-02-13	29.6400	29.6400	28.5700	28.5700	+7.084%	2	2,151	-99.965%
2026-02-12	24.6800	26.6800	24.6800	26.6800	+5.831%	8	2,151	-99.963%
2026-02-11	24.3400	25.2100	24.3400	25.2100	-2.400%	17	2,148	-99.960%
2026-02-10	25.4000	25.8300	25.4000	25.8300	+5.731%	14	2,135	-99.961%
2026-02-09	25.8000	25.8000	24.4300	24.4300	-8.536%	52	2,132	-99.959%
2026-02-06	29.6500	29.6500	26.7100	26.7100	-16.270%	2,241	2,123	-99.963%
2026-02-05	30.6200	31.9000	30.6200	31.9000	+9.509%	14	1,679	-99.969%
2026-02-04	27.9800	29.1300	27.9800	29.1300	+12.341%	2	1,680	-99.966%
2026-02-03	24.4600	25.9300	24.4600	25.9300	+16.330%	12	1,679	-99.961%
2026-02-02	22.2900	22.2900	22.2900	22.2900	-4.987%	1	1,674	-99.955%
2026-01-30	23.1000	23.4600	23.1000	23.4600	+1.691%	4	1,673	-99.957%
2026-01-29	25.3500	25.3500	23.0700	23.0700	+8.259%	11	1,672	-99.957%
2026-01-28	21.5700	21.5700	21.3100	21.3100	-6.453%	2	1,673	-99.953%
2026-01-23	22.0000	22.7800	22.0000	22.7800	-17.851%	12	1,674	-99.956%
2026-01-20	27.1300	27.7300	27.1300	27.7300	+24.072%	4	1,672	-99.964%
2026-01-15	22.3500	22.3500	22.3500	22.3500	-8.887%	2	1,669	-99.955%
2026-01-14	24.2100	25.7600	24.2100	24.5300	+5.551%	15	1,668	-99.959%
2026-01-13	21.8200	23.2400	21.8200	23.2400	+4.874%	11	1,667	-99.957%
2026-01-12	22.1600	22.1600	22.1600	22.1600	-5.982%	1	1,664	-99.955%
2026-01-06	24.0800	24.0800	23.5700	23.5700	-4.921%	11	1,665	-99.958%
2026-01-05	24.7900	24.7900	24.7900	24.7900	-0.322%	5	1,655	-99.960%
2025-12-31	24.8700	24.8700	24.8700	24.8700	+2.094%	1	1,655	-99.960%
2025-12-30	24.3600	24.3600	24.3600	24.3600	-0.612%	8	1,655	-99.959%
2025-12-29	24.5100	24.5100	24.5100	24.5100	+3.113%	1	1,663	-99.959%
2025-12-24	23.7700	23.7700	23.7700	23.7700	-16.421%	1	1,663	-99.958%
2025-12-18	28.4400	28.4400	28.4400	28.4400	-2.503%	1	1,663	-99.965%
2025-12-12	29.1700	29.1700	29.1700	29.1700	+12.020%	1	1,663	-99.966%
2025-12-11	26.0400	26.0400	26.0400	26.0400	-3.197%	10	1,664	-99.962%
2025-12-09	26.9000	26.9000	26.9000	26.9000	+3.462%	1	1,654	-99.963%
2025-12-08	26.0000	26.0000	26.0000	26.0000	-4.657%	1	1,654	-99.962%
2025-12-04	27.2700	27.2700	27.2700	27.2700	-1.906%	1	1,653	-99.963%
2025-12-02	27.8000	27.8000	27.8000	27.8000	-1.975%	1	1,653	-99.964%
2025-12-01	27.9000	28.3600	27.9000	28.3600	-4.960%	2	1,653	-99.965%
2025-11-26	30.3600	30.3600	29.8400	29.8400	-11.742%	1,602	52	-99.966%
2025-11-24	33.8100	33.8100	33.8100	33.8100	-11.792%	1	52	-99.970%
2025-11-21	43.9000	43.9000	38.3300	38.3300	+2.624%	4	51	-99.974%
2025-11-19	37.3500	37.3500	37.3500	37.3500	+9.147%	1	49	-99.973%
2025-11-14	34.2200	34.2200	34.2200	34.2200	-0.175%	1	49	-99.971%
2025-11-13	34.2300	34.3300	34.2300	34.2800	+13.360%	38	50	-99.971%
2025-11-12	30.2400	30.2400	30.2400	30.2400	+2.024%	1	12	-99.967%
2025-11-10	29.6400	29.6400	29.6400	29.6400	-2.820%	1	11	-99.966%
2025-11-04	30.6700	30.6700	30.5000	30.5000	+14.532%	2	10	-99.967%
2025-10-28	26.9300	26.9300	26.6300	26.6300	-15.541%	2	10	-99.962%
2025-10-23	31.5300	31.5300	31.5300	31.5300	-2.111%	1	9	-99.968%
2025-10-02	32.2100	32.2100	32.2100	32.2100	0.000%	8	8	-99.969%