Dark

QQQ20260930P590
QQQ Sep 30 2026 590.00 Put (QQQ260930P00590000)
option OPRA

EOD

Sep 23, 2026

0.03000.000%(0.0000)606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0300	0.0100	0.0300	0.000%	606	1,179	0.000%
2026-09-22	0.0200	0.0500	0.0100	0.0300	-25.000%	1,102	1,199	0.000%
2026-09-21	0.0500	0.0500	0.0200	0.0400	-42.857%	1,238	1,198	-25.000%
2026-09-18	0.0900	0.1000	0.0700	0.0700	-50.000%	210	1,256	-57.143%
2026-09-17	0.1200	0.1600	0.1200	0.1400	-56.250%	13	1,254	-78.571%
2026-09-16	0.2500	0.3700	0.2400	0.3200	0.000%	9	1,255	-90.625%
2026-09-15	0.3400	0.3500	0.3200	0.3200	+14.286%	3	1,259	-90.625%
2026-09-14	0.4600	0.4900	0.2800	0.2800	-45.098%	296	1,259	-89.286%
2026-09-10	0.6000	0.6000	0.5000	0.5100	+27.500%	15	1,388	-94.118%
2026-09-09	0.4100	0.4400	0.4000	0.4000	+2.564%	112	1,399	-92.500%
2026-09-08	0.4200	0.4200	0.3900	0.3900	-11.364%	20	1,393	-92.308%
2026-09-04	0.3900	0.4500	0.3900	0.4400	-12.000%	12	1,403	-93.182%
2026-09-03	0.6000	0.6000	0.4900	0.5000	-25.373%	24	1,403	-94.000%
2026-09-02	0.7700	0.7900	0.6700	0.6700	-16.250%	9	1,393	-95.522%
2026-09-01	0.7300	0.8400	0.6400	0.8000	+40.351%	146	1,389	-96.250%
2026-08-31	0.6100	0.6200	0.5700	0.5700	-12.308%	76	1,392	-94.737%
2026-08-28	0.6300	0.6600	0.5700	0.6500	-1.515%	21	1,332	-95.385%
2026-08-27	0.7100	0.7100	0.6600	0.6600	-23.256%	10	1,342	-95.455%
2026-08-26	0.9400	0.9600	0.8600	0.8600	-16.505%	41	1,346	-96.512%
2026-08-25	1.0200	1.0600	0.9900	1.0300	-12.712%	63	1,309	-97.087%
2026-08-24	1.3200	1.4700	1.1800	1.1800	-0.840%	8	1,327	-97.458%
2026-08-21	1.2200	1.2200	1.1800	1.1900	-25.625%	7	1,323	-97.479%
2026-08-20	1.4700	1.6000	1.4700	1.6000	+31.148%	6	1,325	-98.125%
2026-08-19	1.1800	1.2200	1.1800	1.2200	-15.278%	7	1,323	-97.541%
2026-08-18	1.3700	1.4900	1.3700	1.4400	+29.730%	107	1,329	-97.917%
2026-08-17	0.9800	1.1100	0.9800	1.1100	+1.835%	95	1,366	-97.297%
2026-08-14	1.0500	1.0900	1.0500	1.0900	-4.386%	38	1,274	-97.248%
2026-08-13	1.1400	1.2300	1.1300	1.1400	-15.556%	9	1,246	-97.368%
2026-08-12	1.3200	1.3500	1.3200	1.3500	-14.013%	12	1,240	-97.778%
2026-08-11	1.5600	1.5700	1.5600	1.5700	+1.290%	2	1,239	-98.089%
2026-08-10	1.5500	1.5500	1.5500	1.5500	-6.061%	2	1,238	-98.065%
2026-08-07	1.7200	1.7200	1.6500	1.6500	-18.317%	6	1,240	-98.182%
2026-08-06	2.1300	2.1300	2.0200	2.0200	+2.020%	101	1,242	-98.515%
2026-08-05	1.9100	2.0100	1.7700	1.9800	+2.062%	25	1,174	-98.485%
2026-08-04	2.4200	2.4700	1.9400	1.9400	-37.419%	183	1,160	-98.454%
2026-08-03	3.8100	3.8600	3.0600	3.1000	-27.907%	37	1,300	-99.032%
2026-07-31	5.0200	5.3400	4.3000	4.3000	-15.521%	212	1,316	-99.302%
2026-07-30	5.7700	5.8800	5.0900	5.0900	-38.601%	27	1,208	-99.411%
2026-07-29	6.9600	8.2900	6.5000	8.2900	+29.937%	29	1,209	-99.638%
2026-07-28	6.8400	7.5900	6.2000	6.3800	-2.297%	40	1,201	-99.530%
2026-07-27	5.7000	6.8500	5.5800	6.5300	-1.061%	58	1,198	-99.541%
2026-07-24	5.9000	6.6000	5.8100	6.6000	+2.167%	304	1,186	-99.545%
2026-07-23	5.9300	6.8400	5.6900	6.4600	+32.649%	32	992	-99.536%
2026-07-22	4.5000	4.8700	4.5000	4.8700	+7.033%	10	985	-99.384%
2026-07-21	4.5500	4.5500	4.5500	4.5500	-12.162%	1	975	-99.341%
2026-07-20	5.1800	5.1800	5.1800	5.1800	-21.157%	1	975	-99.421%
2026-07-17	7.1700	7.1700	6.1000	6.5700	+22.804%	176	974	-99.543%
2026-07-16	4.9400	5.4900	4.5900	5.3500	+26.179%	20	837	-99.439%
2026-07-15	4.5600	4.5600	4.2400	4.2400	-1.852%	2	832	-99.292%
2026-07-14	4.3200	4.3200	4.3200	4.3200	-4.213%	5	832	-99.306%
2026-07-13	4.7700	4.7700	4.5100	4.5100	-6.818%	13	827	-99.335%
2026-07-09	5.1000	5.1000	4.8400	4.8400	-21.301%	6	827	-99.380%
2026-07-08	6.9500	7.1400	6.1500	6.1500	-4.946%	17	827	-99.512%
2026-07-07	6.2200	6.4700	6.2200	6.4700	+26.863%	23	822	-99.536%
2026-07-06	5.5300	5.5300	5.1000	5.1000	-29.265%	7	820	-99.412%
2026-07-02	5.4500	7.2800	5.4500	7.2100	+31.810%	111	814	-99.584%
2026-07-01	5.3600	5.4700	5.2100	5.4700	+5.395%	130	814	-99.452%
2026-06-30	5.7700	5.7700	5.1600	5.1900	-35.926%	23	797	-99.422%
2026-06-26	7.7200	8.1000	7.3200	8.1000	+9.164%	34	799	-99.630%
2026-06-25	7.9600	7.9600	7.1200	7.4200	-14.908%	33	799	-99.596%
2026-06-24	7.9800	8.7200	7.9800	8.7200	+1.395%	11	792	-99.656%
2026-06-23	8.7500	8.7500	8.0000	8.6000	+43.333%	15	791	-99.651%
2026-06-22	6.0000	6.0000	6.0000	6.0000	-3.692%	20	783	-99.500%
2026-06-17	6.2400	6.4000	6.2200	6.2300	+1.301%	30	799	-99.518%
2026-06-16	5.5000	6.1500	5.5000	6.1500	+13.051%	35	799	-99.512%
2026-06-15	5.6000	5.6800	5.4200	5.4400	-38.182%	8	786	-99.449%
2026-06-11	9.5300	9.5300	8.8000	8.8000	-23.478%	3	786	-99.659%
2026-06-10	10.0000	11.5000	9.3000	11.5000	+25.683%	49	786	-99.739%
2026-06-09	7.3800	12.2600	7.3800	9.1500	+20.712%	54	810	-99.672%
2026-06-08	7.8700	7.8700	7.5100	7.5800	-15.778%	50	801	-99.604%
2026-06-05	7.4000	9.0000	7.4000	9.0000	+53.584%	3	775	-99.667%
2026-06-04	5.9400	5.9500	5.8400	5.8600	-0.678%	45	777	-99.488%
2026-06-03	5.9000	5.9000	5.9000	5.9000	+4.425%	8	779	-99.492%
2026-06-02	5.7500	5.7500	5.6500	5.6500	-1.224%	3	785	-99.469%
2026-06-01	5.7100	5.7200	5.7100	5.7200	-0.694%	3	783	-99.476%
2026-05-29	5.8800	5.8800	5.7600	5.7600	-4.000%	5	782	-99.479%
2026-05-28	6.4100	6.4100	6.0000	6.0000	-8.397%	22	783	-99.500%
2026-05-27	6.5000	6.5900	6.5000	6.5500	-0.908%	5	796	-99.542%
2026-05-26	6.5800	6.6100	6.5800	6.6100	-7.163%	23	792	-99.546%
2026-05-22	7.1800	7.2400	7.1000	7.1200	-7.050%	8	804	-99.579%
2026-05-21	8.4000	8.4000	7.6600	7.6600	-10.827%	66	798	-99.608%
2026-05-20	8.9000	8.9700	8.4700	8.5900	-4.978%	6	798	-99.651%
2026-05-19	9.2000	9.7500	9.0400	9.0400	+2.727%	29	739	-99.668%
2026-05-18	9.5100	9.5100	8.8000	8.8000	-7.466%	2	739	-99.659%
2026-05-15	9.6900	9.6900	9.1300	9.5100	+13.756%	24	739	-99.685%
2026-05-14	8.3600	8.3600	8.3600	8.3600	-3.687%	1	746	-99.641%
2026-05-13	8.9900	8.9900	8.6800	8.6800	-9.865%	6	748	-99.654%
2026-05-12	9.1000	9.9000	9.1000	9.6300	+12.107%	41	748	-99.688%
2026-05-11	8.7000	8.7000	8.5900	8.5900	-5.708%	7	748	-99.651%
2026-05-08	9.3400	9.3400	9.1100	9.1100	-9.263%	4	741	-99.671%
2026-05-07	9.5700	10.2500	9.5700	10.0400	-3.923%	69	738	-99.701%
2026-05-06	11.0000	11.0000	10.4500	10.4500	-10.531%	10	715	-99.713%
2026-05-05	11.7500	11.7600	11.6800	11.6800	-2.667%	10	711	-99.743%
2026-05-04	12.0000	12.0000	12.0000	12.0000	-3.692%	1	718	-99.750%
2026-05-01	12.4600	12.4600	12.4600	12.4600	-5.103%	15	717	-99.759%
2026-04-30	14.5000	14.6000	13.1300	13.1300	-14.127%	20	717	-99.772%
2026-04-29	15.2900	15.2900	15.2900	15.2900	-1.355%	1	717	-99.804%
2026-04-28	15.7700	15.9400	15.5000	15.5000	+4.377%	35	718	-99.806%
2026-04-27	14.9200	14.9200	14.8500	14.8500	+0.406%	5	713	-99.798%
2026-04-24	15.4000	15.4000	14.7900	14.7900	-11.596%	8	716	-99.797%
2026-04-23	16.8400	16.8400	16.7300	16.7300	+3.913%	6	712	-99.821%
2026-04-22	16.6000	16.6000	16.1000	16.1000	-13.534%	26	708	-99.814%
2026-04-21	17.3400	18.6200	17.3400	18.6200	+12.034%	7	705	-99.839%
2026-04-17	17.1100	17.1100	16.4000	16.6200	-8.932%	13	705	-99.819%
2026-04-16	18.8600	19.0700	18.2500	18.2500	-4.898%	28	702	-99.836%
2026-04-15	19.8500	19.9700	19.1900	19.1900	-5.700%	88	706	-99.844%
2026-04-14	21.4300	21.5300	20.3100	20.3500	-13.990%	101	718	-99.853%
2026-04-13	26.5900	26.5900	23.6600	23.6600	-8.754%	10	695	-99.873%
2026-04-10	25.6000	26.3200	25.2900	25.9300	-2.225%	206	694	-99.884%
2026-04-09	26.5200	26.5200	26.5200	26.5200	-10.737%	10	716	-99.887%
2026-04-08	26.9600	29.7100	26.9600	29.7100	-19.703%	210	716	-99.899%
2026-04-07	39.5000	39.8600	37.0000	37.0000	+1.425%	16	517	-99.919%
2026-04-06	35.9000	36.4800	35.9000	36.4800	-4.252%	17	519	-99.918%
2026-04-02	43.5000	43.5000	38.1000	38.1000	-1.321%	14	506	-99.921%
2026-04-01	38.4000	38.8500	36.3800	38.6100	-7.454%	29	506	-99.922%
2026-03-31	46.7200	46.7200	41.7200	41.7200	-20.138%	11	508	-99.928%
2026-03-30	48.0900	54.2100	48.0900	52.2400	+1.103%	15	512	-99.943%
2026-03-27	47.9000	51.6700	47.4000	51.6700	+16.112%	30	517	-99.942%
2026-03-26	40.7700	44.5000	39.6000	44.5000	+17.600%	282	538	-99.933%
2026-03-25	36.5200	38.2500	35.9900	37.8400	-4.661%	45	660	-99.921%
2026-03-24	39.5700	39.6900	38.1400	39.6900	+5.840%	3	642	-99.924%
2026-03-23	36.7600	38.2000	34.7400	37.5000	-12.424%	571	640	-99.920%
2026-03-20	38.2100	43.1300	38.2100	42.8200	+10.503%	15	166	-99.930%
2026-03-19	39.5500	39.5500	37.6700	38.7500	+5.528%	39	154	-99.923%
2026-03-18	33.8600	36.7200	33.4200	36.7200	+14.966%	9	150	-99.918%
2026-03-17	31.8700	32.6400	31.8700	31.9400	-1.723%	4	143	-99.906%
2026-03-16	34.2200	34.2200	32.5000	32.5000	-14.877%	7	142	-99.908%
2026-03-13	37.3600	38.2000	37.3500	38.1800	+6.648%	20	140	-99.921%
2026-03-12	35.6400	36.2800	35.6400	35.8000	+12.261%	15	140	-99.916%
2026-03-11	31.8900	31.8900	31.8900	31.8900	+6.053%	1	153	-99.906%
2026-03-10	33.0200	33.0200	29.9200	30.0700	-7.477%	11	152	-99.900%
2026-03-09	38.9500	39.0000	32.5000	32.5000	-1.783%	8	152	-99.908%
2026-03-06	35.5100	36.0200	33.0900	33.0900	-1.224%	20	151	-99.909%
2026-03-05	30.7500	33.5000	30.7500	33.5000	+14.140%	7	147	-99.910%
2026-03-04	30.5000	30.5000	29.3500	29.3500	-12.753%	9	147	-99.898%
2026-03-03	35.9700	36.6400	33.0000	33.6400	+8.516%	9	144	-99.911%
2026-03-02	34.1100	34.1100	31.0000	31.0000	-3.276%	7	149	-99.903%
2026-02-27	32.0500	32.0500	32.0500	32.0500	+3.055%	2	152	-99.906%
2026-02-26	29.0000	31.1000	29.0000	31.1000	+7.390%	8	152	-99.904%
2026-02-25	29.5000	29.5000	28.9600	28.9600	-11.788%	5	150	-99.896%
2026-02-24	32.8300	32.8300	32.8300	32.8300	-3.441%	3	150	-99.909%
2026-02-23	31.7500	34.1200	31.7500	34.0000	+6.250%	10	149	-99.912%
2026-02-20	34.1900	34.1900	32.0000	32.0000	-5.185%	5	155	-99.906%
2026-02-19	33.5500	34.0000	33.5500	33.7500	+6.500%	11	155	-99.911%
2026-02-18	33.5000	33.5000	31.5000	31.6900	-5.797%	5	159	-99.905%
2026-02-17	37.6400	37.6400	33.4600	33.6400	-0.913%	9	159	-99.911%
2026-02-13	36.4500	36.4500	33.9500	33.9500	-2.161%	19	141	-99.912%
2026-02-12	33.2500	34.7000	33.2500	34.7000	+17.827%	2	141	-99.914%
2026-02-11	28.0100	29.9200	28.0100	29.4500	0.000%	10	141	-99.898%
2026-02-10	29.4900	29.4900	28.9600	29.4500	+2.972%	45	142	-99.898%
2026-02-09	29.2000	29.2000	28.6000	28.6000	-8.480%	58	162	-99.895%
2026-02-06	33.8000	34.7200	31.2500	31.2500	-14.920%	45	209	-99.904%
2026-02-05	36.3400	37.5000	34.5500	36.7300	+8.252%	63	174	-99.918%
2026-02-04	30.3100	33.9300	30.3100	33.9300	+8.057%	44	119	-99.912%
2026-02-03	31.6800	31.6800	31.1100	31.4000	+17.647%	12	103	-99.904%
2026-02-02	26.7000	26.7000	26.0000	26.6900	-4.848%	32	106	-99.888%
2026-01-30	27.8000	28.0500	27.8000	28.0500	+1.889%	6	105	-99.893%
2026-01-29	27.5300	27.5300	27.5300	27.5300	+10.919%	4	105	-99.891%
2026-01-28	24.0900	24.8200	24.0900	24.8200	+0.853%	2	109	-99.879%
2026-01-27	25.0500	25.0500	24.6100	24.6100	-3.566%	3	107	-99.878%
2026-01-26	25.5700	25.5700	25.5200	25.5200	-2.484%	3	105	-99.882%
2026-01-23	27.0000	27.0000	26.1700	26.1700	-3.539%	2	104	-99.885%
2026-01-22	27.0500	27.1300	26.8800	27.1300	-3.107%	3	102	-99.889%
2026-01-21	31.1500	31.1500	28.0000	28.0000	+0.394%	8	100	-99.893%
2026-01-15	27.8900	27.8900	27.8900	27.8900	+5.047%	1	95	-99.892%
2026-01-13	26.5600	26.8300	26.5500	26.5500	+2.076%	3	94	-99.887%
2026-01-12	26.0100	26.0100	26.0100	26.0100	+0.580%	1	94	-99.885%
2026-01-09	25.8600	25.8600	25.8600	25.8600	-6.643%	9	93	-99.884%
2026-01-06	27.7000	27.7000	27.7000	27.7000	-0.717%	1	95	-99.892%
2025-12-29	27.9000	27.9000	27.9000	27.9000	-17.456%	1	95	-99.892%
2025-12-18	33.1100	34.0000	33.1100	33.8000	-6.938%	3	96	-99.911%
2025-12-17	32.5000	36.5000	32.4000	36.3200	+8.743%	15	97	-99.917%
2025-12-16	32.9000	34.0000	32.7300	33.4000	+0.602%	6	91	-99.910%
2025-12-15	31.1700	33.5000	31.1700	33.2000	+2.914%	6	94	-99.910%
2025-12-12	29.9800	32.2600	29.9800	32.2600	+12.092%	30	92	-99.907%
2025-12-10	28.7800	28.7800	28.7800	28.7800	-10.760%	1	72	-99.896%
2025-12-04	32.2500	32.2500	32.2500	32.2500	+2.772%	1	71	-99.907%
2025-12-02	31.3800	31.3800	31.3800	31.3800	-23.069%	6	71	-99.904%
2025-11-24	40.9700	40.9800	40.7900	40.7900	-16.687%	3	72	-99.926%
2025-11-21	48.9600	48.9600	48.9600	48.9600	+2.064%	1	73	-99.939%
2025-11-20	45.0200	47.9700	45.0200	47.9700	+22.937%	7	72	-99.937%
2025-11-17	39.0200	39.0200	39.0200	39.0200	+0.308%	1	71	-99.923%
2025-11-14	41.1800	41.1800	38.9000	38.9000	+3.046%	3	72	-99.923%
2025-11-13	38.1400	38.1400	37.7500	37.7500	-7.927%	2	73	-99.921%
2025-11-07	41.6600	41.6600	41.0000	41.0000	+7.895%	2	72	-99.927%
2025-11-06	38.0000	38.0000	38.0000	38.0000	+14.804%	65	70	-99.921%
2025-11-05	33.1000	33.1000	33.1000	33.1000	+4.449%	22	116	-99.909%
2025-10-31	31.6900	31.6900	31.6900	31.6900	+3.868%	1	116	-99.905%
2025-10-28	30.5100	30.5100	30.5100	30.5100	-7.545%	1	116	-99.902%
2025-10-24	33.3200	33.3200	33.0000	33.0000	-9.141%	36	115	-99.909%
2025-10-20	36.8100	36.8100	36.3200	36.3200	-13.214%	20	80	-99.917%
2025-10-16	38.7500	41.8500	38.7500	41.8500	-0.947%	32	83	-99.928%
2025-10-15	39.2500	42.2500	39.2500	42.2500	-3.340%	60	52	-99.929%
2025-10-14	43.3300	43.7100	43.3300	43.7100	-2.215%	4	22	-99.931%
2025-10-10	44.7000	44.7000	44.7000	44.7000	+18.536%	17	18	-99.933%
2025-10-03	37.7100	37.7100	37.7100	37.7100	0.000%	1	1	-99.920%