Dark

QQQ20260930P580
QQQ Sep 30 2026 580.00 Put (QQQ260930P00580000)
option OPRA

EOD

Sep 24, 2026

0.0200-33.333%(-0.0100)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0300	0.0200	0.0200	-33.333%	161	1,321	0.000%
2026-09-23	0.0300	0.0300	0.0100	0.0300	+50.000%	912	1,293	-33.333%
2026-09-22	0.0400	0.0400	0.0100	0.0200	-60.000%	960	1,367	0.000%
2026-09-21	0.0400	0.0500	0.0100	0.0500	-28.571%	1,874	1,475	-60.000%
2026-09-18	0.0500	0.0800	0.0400	0.0700	-36.364%	1,545	1,507	-71.429%
2026-09-17	0.1200	0.1200	0.1000	0.1100	-50.000%	260	1,588	-81.818%
2026-09-16	0.2000	0.2200	0.2000	0.2200	-21.429%	65	1,405	-90.909%
2026-09-15	0.2900	0.2900	0.2800	0.2800	0.000%	13	1,446	-92.857%
2026-09-14	0.3000	0.3000	0.2600	0.2800	0.000%	6	1,447	-92.857%
2026-09-11	0.2600	0.2800	0.2500	0.2800	-15.152%	3	1,449	-92.857%
2026-09-09	0.3400	0.3500	0.3300	0.3300	-5.714%	106	1,520	-93.939%
2026-09-08	0.3500	0.3500	0.3500	0.3500	-14.634%	20	1,424	-94.286%
2026-09-03	0.5000	0.5000	0.4000	0.4100	-26.786%	174	1,424	-95.122%
2026-09-02	0.6800	0.6800	0.5600	0.5600	-1.754%	55	1,547	-96.429%
2026-09-01	0.6300	0.6300	0.5500	0.5700	0.000%	31	1,546	-96.491%
2026-08-31	0.5800	0.5800	0.5700	0.5700	+3.636%	6	1,524	-96.491%
2026-08-28	0.5500	0.5900	0.5500	0.5500	-6.780%	53	1,518	-96.364%
2026-08-27	0.5900	0.5900	0.5900	0.5900	-25.316%	100	1,490	-96.610%
2026-08-26	0.8000	0.8300	0.7900	0.7900	-10.227%	7	1,390	-97.468%
2026-08-25	0.9000	0.9000	0.8800	0.8800	-12.000%	2	1,391	-97.727%
2026-08-24	1.1200	1.1600	0.9900	1.0000	-6.542%	21	1,391	-98.000%
2026-08-21	1.0700	1.0700	1.0700	1.0700	-18.321%	3	1,389	-98.131%
2026-08-20	1.1400	1.3300	1.1400	1.3100	+21.296%	27	1,392	-98.473%
2026-08-19	1.0900	1.0900	1.0300	1.0800	-7.692%	18	1,407	-98.148%
2026-08-18	1.2100	1.2400	1.1700	1.1700	+36.047%	213	1,501	-98.291%
2026-08-17	0.8600	0.8700	0.8600	0.8600	-8.511%	208	1,546	-97.674%
2026-08-14	0.9200	0.9400	0.9200	0.9400	-4.082%	6	1,384	-97.872%
2026-08-13	1.0300	1.0300	0.9800	0.9800	-9.259%	16	1,384	-97.959%
2026-08-12	1.0900	1.1500	1.0500	1.0800	-18.797%	60	1,401	-98.148%
2026-08-11	1.3300	1.3300	1.3300	1.3300	0.000%	4	1,399	-98.496%
2026-08-10	1.3400	1.3500	1.3300	1.3300	-3.623%	16	1,399	-98.496%
2026-08-07	1.5000	1.5000	1.3800	1.3800	-25.405%	6	1,391	-98.551%
2026-08-06	1.8300	1.8500	1.8100	1.8500	+8.824%	120	1,426	-98.919%
2026-08-05	1.6400	1.7000	1.5400	1.7000	-1.734%	21	1,346	-98.824%
2026-08-04	2.0800	2.1000	1.7300	1.7300	-34.470%	55	1,338	-98.844%
2026-08-03	2.8800	2.8800	2.6200	2.6400	-26.257%	85	1,316	-99.242%
2026-07-31	4.8500	4.8500	3.5800	3.5800	-18.636%	266	1,303	-99.441%
2026-07-30	5.2300	5.2500	4.3500	4.4000	-39.227%	139	1,338	-99.545%
2026-07-29	5.4800	7.2400	5.4000	7.2400	+36.604%	176	1,352	-99.724%
2026-07-28	6.2200	6.2200	5.2200	5.3000	+1.338%	144	1,314	-99.623%
2026-07-27	4.8600	5.9000	4.8200	5.2300	-7.923%	67	1,340	-99.618%
2026-07-24	5.4800	5.6800	5.4800	5.6800	+2.342%	22	1,322	-99.648%
2026-07-23	4.9800	5.6600	4.9500	5.5500	+32.775%	90	1,326	-99.640%
2026-07-21	4.1800	4.1800	4.1800	4.1800	-14.519%	1	1,321	-99.522%
2026-07-20	4.5700	4.9400	4.5700	4.8900	-10.929%	25	1,320	-99.591%
2026-07-17	6.2400	6.2400	5.3400	5.4900	+29.176%	14	1,323	-99.636%
2026-07-16	4.2500	4.2500	4.2500	4.2500	+7.595%	1	1,322	-99.529%
2026-07-15	3.7400	3.9500	3.7400	3.9500	+4.775%	4	1,322	-99.494%
2026-07-14	3.8600	3.8600	3.7700	3.7700	-15.471%	2	1,322	-99.469%
2026-07-13	4.1300	4.4600	4.1300	4.4600	+19.571%	44	1,321	-99.552%
2026-07-10	3.7900	3.7900	3.7300	3.7300	-11.190%	5	1,324	-99.464%
2026-07-09	4.4500	4.4500	4.2000	4.2000	-32.149%	2	1,320	-99.524%
2026-07-08	6.1900	6.1900	6.1900	6.1900	+19.961%	1	1,318	-99.677%
2026-07-07	4.8800	5.5500	4.8800	5.1600	+22.275%	12	1,319	-99.612%
2026-07-06	5.2300	5.2300	4.2200	4.2200	-27.986%	6	1,310	-99.526%
2026-07-02	5.4700	6.1900	5.4700	5.8600	+30.512%	8	1,310	-99.659%
2026-07-01	4.4900	4.5400	4.4900	4.4900	-4.264%	22	1,310	-99.555%
2026-06-30	5.0600	5.0600	4.6900	4.6900	-14.103%	7	1,306	-99.574%
2026-06-29	5.8300	5.8300	5.4400	5.4600	-21.212%	41	1,306	-99.634%
2026-06-26	7.0800	7.0800	6.5500	6.9300	+1.762%	51	1,281	-99.711%
2026-06-25	7.0400	7.0400	6.8100	6.8100	0.000%	11	1,254	-99.706%
2026-06-24	6.8100	6.8100	6.8100	6.8100	-15.193%	1	1,249	-99.706%
2026-06-23	6.9300	8.0300	6.9300	8.0300	+50.657%	23	1,250	-99.751%
2026-06-22	5.5300	5.5300	5.3300	5.3300	-1.296%	7	1,251	-99.625%
2026-06-18	5.7200	5.7200	5.3300	5.4000	-0.735%	61	1,267	-99.630%
2026-06-16	5.3800	5.4400	5.3800	5.4400	+12.863%	2	1,267	-99.632%
2026-06-15	5.0200	5.0200	4.8200	4.8200	-29.532%	21	1,275	-99.585%
2026-06-12	7.3800	7.3800	6.8400	6.8400	-12.644%	31	1,275	-99.708%
2026-06-11	9.3000	9.3000	7.8300	7.8300	-23.684%	2	1,275	-99.745%
2026-06-10	9.6800	10.2600	9.6800	10.2600	-6.557%	3	1,275	-99.805%
2026-06-09	8.0000	10.9800	8.0000	10.9800	+56.857%	3	1,277	-99.818%
2026-06-08	7.1700	7.2000	7.0000	7.0000	-26.316%	12	1,276	-99.714%
2026-06-05	6.5700	9.5000	6.5700	9.5000	+82.342%	27	1,277	-99.789%
2026-06-04	5.2100	5.2100	5.2100	5.2100	-2.617%	10	1,287	-99.616%
2026-06-03	5.0000	5.3500	5.0000	5.3500	+4.902%	24	1,291	-99.626%
2026-06-02	5.1000	5.1000	5.1000	5.1000	-3.409%	1	1,282	-99.608%
2026-06-01	5.1600	5.2800	5.0800	5.2800	+4.142%	53	1,281	-99.621%
2026-05-29	5.1500	5.2900	5.0700	5.0700	-4.159%	16	1,281	-99.606%
2026-05-28	5.2500	5.2900	5.2500	5.2900	-10.187%	53	1,271	-99.622%
2026-05-26	5.8500	5.9400	5.8500	5.8900	-7.390%	15	1,236	-99.660%
2026-05-22	6.3600	6.3600	6.3600	6.3600	-7.289%	3	1,232	-99.686%
2026-05-21	7.3400	7.3400	6.8600	6.8600	-8.043%	4	1,232	-99.708%
2026-05-20	7.8600	7.8600	7.4600	7.4600	-13.256%	15	1,232	-99.732%
2026-05-19	8.4500	8.6000	8.4500	8.6000	+1.058%	5	1,242	-99.767%
2026-05-18	8.3500	8.5100	8.3500	8.5100	+0.118%	17	1,242	-99.765%
2026-05-15	8.3400	8.5000	8.3400	8.5000	+11.695%	29	1,242	-99.765%
2026-05-13	8.5400	8.5400	7.6100	7.6100	-11.098%	16	1,257	-99.737%
2026-05-12	8.2200	8.6200	8.2200	8.5600	+10.026%	10	1,241	-99.766%
2026-05-11	7.9000	8.0300	7.7800	7.7800	-9.112%	7	1,241	-99.743%
2026-05-08	8.5900	8.5900	8.5600	8.5600	-3.277%	31	1,256	-99.766%
2026-05-07	8.8700	8.9400	8.8500	8.8500	-4.013%	17	1,257	-99.774%
2026-05-06	9.8500	9.8700	9.2200	9.2200	-11.601%	46	1,247	-99.783%
2026-05-05	10.4500	10.5200	10.2800	10.4300	-8.749%	96	1,262	-99.808%
2026-05-04	11.0600	11.4300	10.8000	11.4300	+1.781%	8	1,262	-99.825%
2026-05-01	11.4000	11.4000	10.8800	11.2300	-8.327%	245	1,187	-99.822%
2026-04-30	12.8800	12.9500	12.2500	12.2500	-8.990%	65	1,187	-99.837%
2026-04-29	13.4600	13.5600	13.1600	13.4600	-4.607%	17	1,136	-99.851%
2026-04-28	14.1500	14.1800	14.1100	14.1100	+8.289%	11	1,147	-99.858%
2026-04-27	13.3600	13.3600	13.0300	13.0300	-2.030%	8	1,153	-99.847%
2026-04-24	13.9200	13.9200	13.3000	13.3000	-12.211%	33	1,152	-99.850%
2026-04-23	14.6500	15.1500	14.6500	15.1500	+2.991%	10	1,166	-99.868%
2026-04-22	15.0500	15.0500	14.6600	14.7100	-6.425%	98	1,166	-99.864%
2026-04-21	15.1200	15.7200	15.1200	15.7200	+2.611%	5	1,122	-99.873%
2026-04-20	15.0500	15.8700	15.0500	15.3200	+2.406%	54	1,122	-99.869%
2026-04-17	15.3000	15.3000	14.7500	14.9600	-10.580%	84	1,087	-99.866%
2026-04-16	17.0200	17.1900	16.7000	16.7300	-2.106%	9	1,069	-99.880%
2026-04-15	17.6600	17.8500	17.0900	17.0900	-5.892%	42	1,067	-99.883%
2026-04-14	19.2400	19.2400	18.0900	18.1600	-15.848%	103	1,048	-99.890%
2026-04-13	22.6000	22.6000	21.5600	21.5800	-6.983%	108	997	-99.907%
2026-04-10	22.4900	23.5600	22.1800	23.2000	-0.386%	189	1,053	-99.914%
2026-04-09	25.3200	25.8700	23.2900	23.2900	-6.089%	19	955	-99.914%
2026-04-08	24.0000	25.3000	24.0000	24.8000	-25.346%	20	956	-99.919%
2026-04-07	34.0800	36.3300	33.2200	33.2200	+2.785%	16	962	-99.940%
2026-04-06	32.1600	32.6000	32.1600	32.3200	-5.164%	6	961	-99.938%
2026-04-02	39.6400	39.6400	34.0800	34.0800	-1.474%	24	958	-99.941%
2026-04-01	35.0900	36.0900	32.9200	34.5900	-8.854%	42	958	-99.942%
2026-03-31	42.0000	42.6400	37.9200	37.9500	-22.803%	24	960	-99.947%
2026-03-30	44.8900	49.1600	44.5900	49.1600	+6.545%	23	976	-99.959%
2026-03-27	43.1000	46.1500	42.5000	46.1400	+15.062%	41	983	-99.957%
2026-03-26	37.0300	40.1000	35.3900	40.1000	+17.595%	29	994	-99.950%
2026-03-25	33.8700	34.5000	33.1500	34.1000	-5.172%	7	1,025	-99.941%
2026-03-24	35.5000	36.1200	34.8500	35.9600	+9.434%	39	1,024	-99.944%
2026-03-23	33.4500	34.9500	30.9000	32.8600	-17.788%	117	1,013	-99.939%
2026-03-20	34.7700	39.9700	34.7700	39.9700	+20.792%	139	1,006	-99.950%
2026-03-19	35.2500	35.2500	33.0600	33.0900	+0.303%	10	994	-99.940%
2026-03-18	29.5500	32.9900	29.5500	32.9900	+12.979%	141	991	-99.939%
2026-03-17	29.1000	29.2000	29.1000	29.2000	-4.074%	4	1,107	-99.932%
2026-03-16	30.2600	30.5000	29.3500	30.4400	-11.972%	6	1,106	-99.934%
2026-03-13	33.4100	34.5800	33.4100	34.5800	+4.851%	14	1,100	-99.942%
2026-03-12	32.4400	32.9800	32.4400	32.9800	+15.436%	121	1,107	-99.939%
2026-03-10	29.0000	29.0000	27.5000	28.5700	-3.153%	4	1,047	-99.930%
2026-03-09	34.3200	35.9800	29.5000	29.5000	-6.969%	8	1,045	-99.932%
2026-03-06	31.9900	32.8900	30.4800	31.7100	+3.729%	19	1,047	-99.937%
2026-03-05	26.8800	30.5700	26.8800	30.5700	+15.358%	6	1,049	-99.935%
2026-03-04	27.3900	27.3900	26.5000	26.5000	-12.541%	9	1,051	-99.925%
2026-03-03	32.4300	35.1200	29.7600	30.3000	+7.333%	22	1,045	-99.934%
2026-03-02	29.7700	29.7700	27.7000	28.2300	-0.913%	12	1,039	-99.929%
2026-02-27	29.2300	29.2300	28.4900	28.4900	-0.385%	9	1,036	-99.930%
2026-02-26	25.9100	28.6000	25.9100	28.6000	+10.000%	10	1,037	-99.930%
2026-02-25	27.5800	27.5800	25.9300	26.0000	-8.451%	17	1,038	-99.923%
2026-02-24	28.7500	29.0800	28.4000	28.4000	-9.120%	17	1,038	-99.930%
2026-02-23	31.5500	31.5500	30.6800	31.2500	+11.250%	22	1,034	-99.936%
2026-02-20	28.0000	28.3000	27.8000	28.0900	-6.894%	10	1,024	-99.929%
2026-02-19	29.7500	31.0500	29.7500	30.1700	+4.394%	9	1,026	-99.934%
2026-02-18	27.5600	29.5100	27.5600	28.9000	-7.962%	807	1,020	-99.931%
2026-02-17	33.8000	33.8000	31.4000	31.4000	+5.087%	3	406	-99.936%
2026-02-13	31.5000	31.5000	29.8800	29.8800	-2.001%	40	435	-99.933%
2026-02-12	26.0400	30.8500	26.0400	30.4900	+12.509%	26	435	-99.934%
2026-02-11	25.1100	27.1000	25.1100	27.1000	+1.498%	5	456	-99.926%
2026-02-10	25.9800	26.7000	25.7400	26.7000	+2.851%	417	453	-99.925%
2026-02-09	27.8000	27.8000	25.8700	25.9600	-7.747%	4	449	-99.923%
2026-02-06	29.7500	29.9400	28.1400	28.1400	-14.494%	27	445	-99.929%
2026-02-05	33.3400	33.3400	32.9100	32.9100	+8.364%	2	454	-99.939%
2026-02-04	30.3700	30.3700	30.3700	30.3700	+8.464%	1	454	-99.934%
2026-02-03	25.0500	28.1800	25.0500	28.0000	+17.106%	43	453	-99.929%
2026-01-30	24.7100	24.7100	23.9100	23.9100	+5.191%	2	442	-99.916%
2026-01-28	19.3900	22.7300	19.3900	22.7300	+1.428%	6	448	-99.912%
2026-01-27	22.4100	22.4100	22.4100	22.4100	-6.430%	2	448	-99.911%
2026-01-22	24.2000	24.2000	23.9500	23.9500	-9.520%	2	450	-99.916%
2026-01-21	26.4700	26.4700	26.4700	26.4700	+2.996%	2	449	-99.924%
2026-01-14	26.4000	26.5100	25.7000	25.7000	+8.485%	24	447	-99.922%
2026-01-13	24.0500	24.0500	23.6900	23.6900	+0.424%	2	459	-99.916%
2026-01-12	24.0400	24.0400	23.5900	23.5900	-9.755%	13	458	-99.915%
2026-01-05	25.7700	26.1400	25.7700	26.1400	-4.772%	17	446	-99.923%
2026-01-02	27.5300	27.5300	27.4500	27.4500	+8.199%	10	431	-99.927%
2025-12-30	25.3700	25.3700	25.3700	25.3700	+0.635%	1	440	-99.921%
2025-12-29	25.2600	25.2600	25.2100	25.2100	+2.106%	11	439	-99.921%
2025-12-26	24.6700	24.6900	24.6700	24.6900	-0.923%	2	449	-99.919%
2025-12-24	25.2000	25.2000	24.9200	24.9200	-4.631%	6	447	-99.920%
2025-12-22	26.1400	26.1400	26.1300	26.1300	-6.176%	5	447	-99.923%
2025-12-19	27.8500	27.8500	27.8500	27.8500	-12.283%	2	444	-99.928%
2025-12-17	31.8300	31.8300	31.7100	31.7500	+3.420%	4	443	-99.937%
2025-12-16	30.7000	30.7000	30.7000	30.7000	+7.380%	10	442	-99.935%
2025-12-15	28.4100	28.5900	28.4100	28.5900	-3.085%	2	433	-99.930%
2025-12-12	29.5000	29.5000	29.5000	29.5000	+3.364%	1	433	-99.932%
2025-12-10	28.5400	28.5400	28.5400	28.5400	+0.246%	1	432	-99.930%
2025-12-08	28.5100	28.5500	28.4700	28.4700	+4.477%	3	431	-99.930%
2025-12-05	27.2600	27.2600	27.2500	27.2500	-5.349%	13	430	-99.927%
2025-12-03	29.1000	29.5400	28.7800	28.7900	+0.489%	6	436	-99.931%
2025-12-02	29.0800	29.0800	28.6500	28.6500	-3.859%	2	438	-99.930%
2025-12-01	29.8000	29.8000	29.8000	29.8000	+1.223%	2	437	-99.933%
2025-11-28	29.7200	29.7200	29.4400	29.4400	-5.338%	7	436	-99.932%
2025-11-26	32.1000	32.1000	31.1000	31.1000	-9.881%	11	437	-99.936%
2025-11-25	36.6300	36.6300	34.5100	34.5100	-5.192%	2	437	-99.942%
2025-11-24	38.0000	38.0000	36.4000	36.4000	-18.967%	4	437	-99.945%
2025-11-21	43.0700	44.9200	42.7000	44.9200	+7.464%	417	437	-99.955%
2025-11-20	33.9900	43.1500	33.9900	41.8000	+12.396%	12	65	-99.952%
2025-11-19	37.3300	37.3300	37.1900	37.1900	-4.224%	2	65	-99.946%
2025-11-18	38.9900	38.9900	38.8300	38.8300	+0.206%	2	65	-99.948%
2025-11-17	38.7500	38.7500	38.7500	38.7500	+3.031%	1	65	-99.948%
2025-11-14	37.6100	37.6100	37.6100	37.6100	+4.472%	10	64	-99.947%
2025-11-13	35.8100	36.0000	35.7800	36.0000	+7.271%	44	54	-99.944%
2025-11-06	33.5600	33.5600	33.5600	33.5600	+3.516%	5	11	-99.940%
2025-11-05	32.4200	32.4200	32.4200	32.4200	+11.793%	1	6	-99.938%
2025-11-03	29.0000	29.0000	29.0000	29.0000	+3.757%	1	8	-99.931%
2025-10-30	28.5500	28.5500	27.9500	27.9500	+0.503%	2	8	-99.928%
2025-10-29	27.8100	27.8100	27.8100	27.8100	-2.043%	1	7	-99.928%
2025-10-27	28.6400	28.6400	28.3900	28.3900	-6.242%	2	4	-99.930%
2025-10-24	30.2800	30.2800	30.2800	30.2800	-11.926%	1	4	-99.934%
2025-10-22	34.3800	34.3800	34.3800	34.3800	-7.131%	1	5	-99.942%
2025-10-15	37.1400	37.1400	37.0200	37.0200	+0.790%	2	4	-99.946%
2025-10-14	36.7300	36.7300	36.7300	36.7300	-8.335%	1	2	-99.946%
2025-10-10	40.0700	40.0700	40.0700	40.0700	0.000%	1	1	-99.950%