Dark

QQQ20260930P585
QQQ Sep 30 2026 585.00 Put (QQQ260930P00585000)
option OPRA

EOD

Sep 24, 2026

0.01000.000%(0.0000)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0200	0.0100	0.0100	0.000%	60	712	0.000%
2026-09-23	0.0200	0.0200	0.0100	0.0100	-66.667%	163	694	0.000%
2026-09-22	0.0300	0.0300	0.0100	0.0300	-40.000%	560	711	-66.667%
2026-09-21	0.0300	0.0500	0.0200	0.0500	0.000%	1,943	689	-80.000%
2026-09-18	0.0600	0.0900	0.0500	0.0500	-61.538%	1,046	666	-80.000%
2026-09-17	0.1400	0.1400	0.1200	0.1300	-43.478%	104	624	-92.308%
2026-09-16	0.2200	0.2300	0.2200	0.2300	-23.333%	29	704	-95.652%
2026-09-15	0.3200	0.3200	0.2800	0.3000	+15.385%	103	702	-96.667%
2026-09-14	0.4200	0.4200	0.2600	0.2600	-7.143%	29	702	-96.154%
2026-09-11	0.2800	0.2800	0.2800	0.2800	-36.364%	77	701	-96.429%
2026-09-10	0.5800	0.5800	0.4400	0.4400	+18.919%	14	626	-97.727%
2026-09-09	0.3500	0.4000	0.3500	0.3700	-7.500%	8	622	-97.297%
2026-09-08	0.4000	0.4000	0.4000	0.4000	0.000%	1	619	-97.500%
2026-09-04	0.3700	0.4000	0.3500	0.4000	-20.000%	7	619	-97.500%
2026-09-03	0.5000	0.5000	0.5000	0.5000	-30.556%	1	619	-98.000%
2026-09-01	0.6500	0.7300	0.6500	0.7200	+24.138%	9	619	-98.611%
2026-08-31	0.5800	0.5800	0.5800	0.5800	-1.695%	5	615	-98.276%
2026-08-28	0.5800	0.6300	0.5800	0.5900	-3.279%	4	615	-98.305%
2026-08-27	0.6600	0.6600	0.6100	0.6100	-31.461%	13	615	-98.361%
2026-08-26	0.8900	0.8900	0.8900	0.8900	-9.184%	3	616	-98.876%
2026-08-25	0.9800	0.9800	0.9800	0.9800	-12.500%	6	617	-98.980%
2026-08-24	1.2400	1.2400	1.0600	1.1200	-0.885%	25	617	-99.107%
2026-08-21	1.1300	1.1300	1.1300	1.1300	-19.286%	1	594	-99.115%
2026-08-20	1.2300	1.4000	1.2300	1.4000	+20.690%	2	594	-99.286%
2026-08-19	1.1600	1.1600	1.1600	1.1600	-7.200%	1	594	-99.138%
2026-08-18	1.2800	1.3200	1.2400	1.2500	+21.359%	35	595	-99.200%
2026-08-17	0.9500	1.0300	0.9500	1.0300	+5.102%	3	590	-99.029%
2026-08-14	1.0500	1.0500	0.9400	0.9800	-2.000%	5	587	-98.980%
2026-08-13	1.0000	1.0000	1.0000	1.0000	-13.793%	1	588	-99.000%
2026-08-12	1.1600	1.1600	1.1600	1.1600	-21.088%	5	588	-99.138%
2026-08-11	1.5000	1.5000	1.4700	1.4700	+2.797%	2	583	-99.320%
2026-08-10	1.4700	1.4700	1.4300	1.4300	-5.921%	23	583	-99.301%
2026-08-07	1.5200	1.5200	1.5200	1.5200	-18.717%	2	594	-99.342%
2026-08-06	1.8200	1.8700	1.8200	1.8700	+6.250%	2	596	-99.465%
2026-08-05	1.7400	1.7600	1.6700	1.7600	-7.368%	6	594	-99.432%
2026-08-04	2.2500	2.3400	1.9000	1.9000	-36.667%	23	604	-99.474%
2026-08-03	3.5000	3.5000	2.9700	3.0000	-34.641%	7	594	-99.667%
2026-07-31	4.5600	4.9000	4.5600	4.5900	-2.340%	235	596	-99.782%
2026-07-30	5.4700	5.4700	4.7000	4.7000	-21.008%	43	430	-99.787%
2026-07-29	5.9000	6.5600	5.9000	5.9500	+1.709%	28	407	-99.832%
2026-07-28	6.8500	6.9000	5.6600	5.8500	-7.143%	60	384	-99.829%
2026-07-27	5.1400	6.3000	5.1400	6.3000	+12.500%	19	340	-99.841%
2026-07-24	5.4100	5.6000	5.4100	5.6000	+0.539%	3	340	-99.821%
2026-07-23	5.5700	5.5700	5.5700	5.5700	+31.368%	1	342	-99.820%
2026-07-22	4.2400	4.2400	4.2400	4.2400	-4.505%	9	341	-99.764%
2026-07-21	4.3200	4.4400	4.3200	4.4400	-9.572%	3	350	-99.775%
2026-07-20	4.9100	4.9100	4.9100	4.9100	-20.163%	1	349	-99.796%
2026-07-17	5.9200	6.1500	5.6700	6.1500	+32.543%	18	349	-99.837%
2026-07-16	4.5000	4.7000	4.5000	4.6400	+10.476%	48	348	-99.784%
2026-07-14	4.1400	4.2000	4.1400	4.2000	-26.957%	2	355	-99.762%
2026-07-08	5.7900	5.7900	5.7500	5.7500	+2.131%	6	356	-99.826%
2026-07-07	5.6300	5.6300	5.6300	5.6300	+17.048%	2	352	-99.822%
2026-07-06	5.1900	5.1900	4.8100	4.8100	-27.121%	5	352	-99.792%
2026-07-02	5.9800	6.8300	5.8400	6.6000	+36.082%	21	335	-99.848%
2026-06-30	4.8600	5.0400	4.8000	4.8500	-17.235%	140	335	-99.794%
2026-06-29	5.8600	5.8600	5.8600	5.8600	-25.540%	1	195	-99.829%
2026-06-26	7.8700	7.8700	7.8700	7.8700	+15.227%	2	196	-99.873%
2026-06-25	7.4800	7.4800	6.8300	6.8300	-6.310%	23	198	-99.854%
2026-06-24	7.2900	7.2900	7.2900	7.2900	-11.529%	1	211	-99.863%
2026-06-23	8.2400	8.2400	8.2400	8.2400	+56.952%	1	212	-99.879%
2026-06-22	5.2500	5.2500	5.2500	5.2500	-12.207%	5	212	-99.810%
2026-06-18	5.9800	5.9800	5.9800	5.9800	+0.168%	1	228	-99.833%
2026-06-17	5.8100	5.9700	5.7900	5.9700	+4.188%	19	228	-99.832%
2026-06-16	5.6800	5.7300	5.6500	5.7300	-25.777%	33	228	-99.825%
2026-06-12	7.7200	7.7200	7.7200	7.7200	-8.531%	1	208	-99.870%
2026-06-11	8.4400	8.4400	8.4400	8.4400	-8.757%	2	208	-99.882%
2026-06-09	6.5800	9.4900	6.5800	9.2500	-0.538%	5	207	-99.892%
2026-06-05	6.9800	9.3000	6.9800	9.3000	+68.784%	7	207	-99.892%
2026-06-04	5.5100	5.5100	5.5100	5.5100	-4.340%	4	211	-99.819%
2026-06-03	5.5600	5.7600	5.5600	5.7600	+7.063%	2	211	-99.826%
2026-06-02	5.3900	5.3900	5.3800	5.3800	+1.701%	5	212	-99.814%
2026-06-01	5.2900	5.2900	5.2900	5.2900	-0.936%	1	212	-99.811%
2026-05-29	5.4600	5.4600	5.3400	5.3400	-13.029%	11	213	-99.813%
2026-05-27	6.0900	6.5000	6.0900	6.1400	-1.917%	7	213	-99.837%
2026-05-26	6.2000	6.2600	6.1700	6.2600	-11.331%	4	212	-99.840%
2026-05-22	7.0600	7.0600	7.0600	7.0600	-3.683%	4	212	-99.858%
2026-05-21	7.3300	7.3300	7.3300	7.3300	-18.556%	10	206	-99.864%
2026-05-15	8.9900	9.0000	8.9700	9.0000	+16.129%	124	206	-99.889%
2026-05-14	7.7500	7.7500	7.7500	7.7500	-4.439%	2	198	-99.871%
2026-05-13	8.1100	8.1100	8.1100	8.1100	-14.632%	1	197	-99.877%
2026-05-12	9.0200	9.5000	9.0200	9.5000	+14.320%	4	197	-99.895%
2026-05-11	8.4500	8.4500	8.3100	8.3100	-7.254%	6	197	-99.880%
2026-05-08	8.9300	9.0400	8.9300	8.9600	-7.342%	88	193	-99.888%
2026-05-07	9.5000	9.8500	9.3200	9.6700	-0.922%	86	240	-99.897%
2026-05-06	10.3000	10.3000	9.7500	9.7600	-19.934%	63	220	-99.898%
2026-05-04	11.5000	12.1900	11.3100	12.1900	+5.086%	42	209	-99.918%
2026-05-01	11.3600	11.7800	11.3600	11.6000	-22.667%	55	253	-99.914%
2026-04-28	14.5500	15.0000	14.5500	15.0000	+8.382%	3	255	-99.933%
2026-04-27	14.0700	14.0700	13.7200	13.8400	-1.143%	20	254	-99.928%
2026-04-24	14.0000	14.0000	14.0000	14.0000	-12.989%	3	266	-99.929%
2026-04-23	16.0900	16.0900	16.0900	16.0900	+2.943%	1	263	-99.938%
2026-04-22	16.0000	16.0000	15.6300	15.6300	-3.280%	3	264	-99.936%
2026-04-21	16.1600	16.1600	16.1600	16.1600	-2.651%	1	263	-99.938%
2026-04-20	16.1000	16.6000	16.1000	16.6000	+5.732%	5	263	-99.940%
2026-04-17	15.8200	15.8200	15.7000	15.7000	-8.986%	3	264	-99.936%
2026-04-16	17.5300	17.9300	17.2500	17.2500	-4.379%	3	264	-99.942%
2026-04-15	18.9000	18.9000	18.0400	18.0400	-5.550%	15	266	-99.945%
2026-04-14	20.1800	20.1800	19.1000	19.1000	-19.511%	12	254	-99.948%
2026-04-13	23.7300	23.7300	23.7300	23.7300	-3.064%	1	255	-99.958%
2026-04-10	23.6100	24.4800	23.6100	24.4800	-3.126%	5	254	-99.959%
2026-04-09	25.1600	25.2700	25.1600	25.2700	-4.964%	7	256	-99.960%
2026-04-08	24.9200	27.5000	24.9200	26.5900	-22.994%	31	263	-99.962%
2026-04-07	37.4400	37.4400	34.5300	34.5300	-2.623%	20	249	-99.971%
2026-04-06	34.6700	35.4600	34.1900	35.4600	-3.484%	9	233	-99.972%
2026-04-02	42.2000	42.2000	36.3500	36.7400	+0.218%	10	233	-99.973%
2026-04-01	37.8500	37.8500	34.7300	36.6600	-7.377%	16	233	-99.973%
2026-03-31	45.1100	46.3300	39.5800	39.5800	-23.473%	15	237	-99.975%
2026-03-30	46.3700	51.7200	46.3700	51.7200	+7.036%	57	233	-99.981%
2026-03-27	46.1600	48.3200	45.6200	48.3200	+14.232%	8	198	-99.979%
2026-03-26	38.8800	42.5200	37.5900	42.3000	+16.851%	31	203	-99.976%
2026-03-25	34.5000	36.6400	34.4700	36.2000	-1.443%	10	212	-99.972%
2026-03-24	37.4100	38.8800	36.3400	36.7300	+6.526%	24	210	-99.973%
2026-03-23	36.1700	36.3700	32.7400	34.4800	-14.399%	47	202	-99.971%
2026-03-20	36.4400	41.2000	36.4400	40.2800	+8.601%	17	175	-99.975%
2026-03-19	38.2200	38.2200	36.5200	37.0900	+8.928%	5	180	-99.973%
2026-03-18	31.7700	34.0900	31.7700	34.0500	+12.339%	6	178	-99.971%
2026-03-17	30.6600	30.6600	30.3100	30.3100	-5.870%	3	178	-99.967%
2026-03-16	32.5700	32.5700	32.2000	32.2000	-10.877%	2	177	-99.969%
2026-03-13	36.2500	36.2500	35.3200	36.1300	+5.643%	4	175	-99.972%
2026-03-12	34.2000	34.2000	34.2000	34.2000	+10.572%	1	174	-99.971%
2026-03-11	31.1100	31.1100	30.9300	30.9300	+3.100%	2	175	-99.968%
2026-03-10	30.0000	30.0000	30.0000	30.0000	-15.469%	2	175	-99.967%
2026-03-09	36.4800	37.3800	35.4900	35.4900	+7.253%	8	175	-99.972%
2026-03-06	35.4000	35.4000	32.0200	33.0900	+11.003%	11	172	-99.970%
2026-03-05	30.0000	32.2300	29.8100	29.8100	+6.502%	20	170	-99.966%
2026-03-04	30.3000	30.3000	27.9900	27.9900	-10.661%	7	161	-99.964%
2026-03-03	34.3300	34.3300	31.3300	31.3300	+4.433%	2	159	-99.968%
2026-03-02	30.0000	30.0000	30.0000	30.0000	-0.200%	2	158	-99.967%
2026-02-27	31.4300	31.4300	30.0000	30.0600	+3.655%	6	156	-99.967%
2026-02-26	28.1600	30.2000	28.1600	29.0000	+5.647%	6	153	-99.966%
2026-02-25	28.0300	28.0300	27.4500	27.4500	-9.256%	2	149	-99.964%
2026-02-24	30.2800	30.2800	30.2500	30.2500	-6.837%	4	149	-99.967%
2026-02-23	31.3300	33.1100	31.3000	32.4700	+7.981%	14	150	-99.969%
2026-02-20	30.5000	31.1600	29.8800	30.0700	-7.249%	8	152	-99.967%
2026-02-19	32.4200	32.4200	32.4200	32.4200	+5.913%	1	151	-99.969%
2026-02-18	29.4200	30.6100	29.2300	30.6100	-5.902%	3	152	-99.967%
2026-02-17	32.5700	32.5700	32.5300	32.5300	+1.943%	5	150	-99.969%
2026-02-12	31.6000	31.9100	31.6000	31.9100	+18.404%	2	154	-99.969%
2026-02-09	29.5000	29.5000	26.9500	26.9500	-7.133%	8	155	-99.963%
2026-02-06	33.1000	33.1000	29.0200	29.0200	-15.541%	17	155	-99.966%
2026-02-05	34.2700	35.8600	32.9400	34.3600	+5.399%	11	155	-99.971%
2026-02-04	31.1000	33.5800	31.1000	32.6000	+12.066%	4	154	-99.969%
2026-02-03	26.7000	30.2300	26.7000	29.0900	+15.666%	6	154	-99.966%
2026-02-02	26.6000	26.6000	24.6200	25.1500	-2.971%	8	156	-99.960%
2026-01-30	25.4600	26.6400	25.4000	25.9200	+4.939%	58	153	-99.961%
2026-01-29	25.2000	27.5000	24.7000	24.7000	+2.108%	23	136	-99.960%
2026-01-28	23.7500	24.1900	23.7500	24.1900	+2.197%	2	145	-99.959%
2026-01-27	23.9000	23.9000	23.5000	23.6700	-2.552%	4	145	-99.958%
2026-01-26	24.2400	24.2900	23.9400	24.2900	-4.106%	5	142	-99.959%
2026-01-23	25.0000	25.3300	24.5300	25.3300	-2.049%	4	143	-99.961%
2026-01-22	25.6000	25.8600	25.2000	25.8600	-5.689%	3	142	-99.961%
2026-01-21	30.3300	30.3300	27.4200	27.4200	-11.463%	10	141	-99.964%
2026-01-20	29.6900	31.1600	29.6900	30.9700	+17.622%	8	141	-99.968%
2026-01-16	26.3300	26.3300	26.3300	26.3300	+4.112%	1	141	-99.962%
2026-01-15	25.3500	25.3500	25.2900	25.2900	-7.022%	3	141	-99.960%
2026-01-14	28.6800	28.6800	27.2000	27.2000	+10.434%	14	140	-99.963%
2026-01-12	25.0000	25.0000	24.6300	24.6300	-2.262%	12	129	-99.959%
2026-01-09	25.2000	25.2000	25.2000	25.2000	-7.251%	1	119	-99.960%
2026-01-06	27.1700	27.1700	27.1700	27.1700	+0.147%	1	118	-99.963%
2026-01-05	27.1500	27.1500	27.1300	27.1300	-6.157%	2	115	-99.963%
2026-01-02	28.9100	28.9100	28.9100	28.9100	+3.250%	2	115	-99.965%
2025-12-31	28.0000	28.0000	28.0000	28.0000	+4.322%	1	113	-99.964%
2025-12-30	26.6400	26.8400	26.6400	26.8400	+3.231%	2	113	-99.963%
2025-12-26	26.0000	26.0000	25.9000	26.0000	-4.271%	12	112	-99.962%
2025-12-23	27.1600	27.1600	27.1600	27.1600	-0.513%	1	100	-99.963%
2025-12-22	27.3000	27.3000	27.3000	27.3000	-5.732%	1	99	-99.963%
2025-12-19	29.2200	29.7500	28.9600	28.9600	-6.851%	8	99	-99.965%
2025-12-18	31.0900	31.0900	31.0900	31.0900	-8.559%	1	92	-99.968%
2025-12-17	31.7000	34.0000	31.4000	34.0000	+7.256%	6	92	-99.971%
2025-12-15	31.5000	32.1300	31.0100	31.7000	+1.149%	10	89	-99.968%
2025-12-12	30.4500	31.3400	30.4500	31.3400	+8.368%	25	85	-99.968%
2025-12-11	28.9200	28.9200	28.9200	28.9200	-1.966%	1	61	-99.965%
2025-12-10	29.5000	29.5000	29.5000	29.5000	+1.724%	1	61	-99.966%
2025-12-05	29.0000	29.0000	29.0000	29.0000	-4.354%	2	61	-99.966%
2025-12-03	30.3200	30.3200	30.3200	30.3200	-0.850%	1	59	-99.967%
2025-12-02	30.5000	30.5800	30.0000	30.5800	-2.394%	3	59	-99.967%
2025-12-01	32.5000	32.5000	31.3300	31.3300	-31.564%	4	56	-99.968%
2025-11-21	45.0600	46.2700	45.0600	45.7800	+4.211%	54	57	-99.978%
2025-11-20	43.9300	43.9300	43.9300	43.9300	+7.408%	2	4	-99.977%
2025-11-19	40.9000	40.9000	40.9000	40.9000	+11.505%	2	5	-99.976%
2025-11-14	38.8400	38.8400	36.6800	36.6800	+18.132%	2	3	-99.973%
2025-10-30	29.8900	31.0500	29.8900	31.0500	+6.701%	2	3	-99.968%
2025-10-29	29.1000	29.1000	29.1000	29.1000	-24.806%	1	2	-99.966%
2025-10-15	38.7000	38.7000	38.7000	38.7000	0.000%	1	1	-99.974%