Dark

QQQ20260930P595
QQQ Sep 30 2026 595.00 Put (QQQ260930P00595000)
option OPRA

EOD

Aug 6, 2026

2.15+4.369%(+0.09)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.5200	2.5200	2.1500	2.1500	+4.369%	11	469	0.000%
2026-08-05	1.9400	2.1200	1.9100	2.0600	-7.623%	22	474	+4.369%
2026-08-04	2.6100	2.6100	2.2000	2.2300	-32.628%	40	465	-3.587%
2026-08-03	4.3000	4.4500	3.3100	3.3100	-25.951%	75	465	-35.045%
2026-07-31	4.9000	5.7600	4.4700	4.4700	-23.980%	81	473	-51.902%
2026-07-30	6.7600	6.7600	5.8800	5.8800	-25.381%	46	525	-63.435%
2026-07-29	6.7600	8.1100	6.7600	7.8800	+14.369%	21	517	-72.716%
2026-07-28	7.7600	8.1900	6.6800	6.8900	-3.636%	18	513	-68.795%
2026-07-27	6.0000	7.4200	6.0000	7.1500	+11.894%	38	516	-69.930%
2026-07-24	6.5300	6.5300	6.3900	6.3900	-5.052%	3	482	-66.354%
2026-07-23	5.9900	7.0000	5.9900	6.7300	+33.267%	10	482	-68.053%
2026-07-22	4.8700	5.0500	4.8400	5.0500	+2.434%	13	480	-57.426%
2026-07-21	5.1900	5.2800	4.9300	4.9300	-19.444%	54	472	-56.389%
2026-07-20	6.1200	6.1200	6.1200	6.1200	-12.321%	85	423	-64.869%
2026-07-17	6.6400	6.9900	6.6400	6.9800	+26.221%	14	423	-69.198%
2026-07-16	5.1700	5.5300	5.1700	5.5300	+13.552%	13	416	-61.121%
2026-07-15	5.0300	5.0600	4.8700	4.8700	+2.960%	6	418	-55.852%
2026-07-14	4.7900	4.8200	4.7300	4.7300	-5.210%	3	419	-54.545%
2026-07-13	4.9900	4.9900	4.9900	4.9900	+8.243%	5	418	-56.914%
2026-07-10	4.6100	4.6100	4.6100	4.6100	-12.689%	5	418	-53.362%
2026-07-09	5.2800	5.2800	5.2800	5.2800	-17.885%	34	418	-59.280%
2026-07-08	6.9000	7.3700	6.4300	6.4300	0.000%	5	411	-66.563%
2026-07-07	6.9400	6.9400	6.4300	6.4300	+14.821%	31	411	-66.563%
2026-07-06	5.5500	5.6000	5.4600	5.6000	-25.433%	18	402	-61.607%
2026-07-02	7.3200	7.5100	7.3100	7.5100	+27.939%	9	407	-71.372%
2026-07-01	5.9300	5.9300	5.3900	5.8700	+6.534%	12	407	-63.373%
2026-06-30	5.5100	5.5100	5.5100	5.5100	-23.790%	1	406	-60.980%
2026-06-29	7.4000	7.4000	7.2300	7.2300	-16.705%	26	406	-70.263%
2026-06-26	7.9500	8.6800	7.9000	8.6800	+5.983%	8	411	-75.230%
2026-06-25	8.4700	8.4700	8.1900	8.1900	-10.687%	8	411	-73.748%
2026-06-24	9.1700	9.1700	9.1700	9.1700	+5.889%	5	404	-76.554%
2026-06-23	8.6600	8.6600	8.6600	8.6600	+45.546%	1	409	-75.173%
2026-06-22	5.9500	5.9500	5.9500	5.9500	-33.371%	7	410	-63.866%
2026-06-12	8.8200	8.9300	8.8200	8.9300	-7.365%	3	412	-75.924%
2026-06-11	10.1000	10.1000	9.6400	9.6400	-12.996%	3	412	-77.697%
2026-06-10	11.0800	11.0800	11.0800	11.0800	+10.139%	1	413	-80.596%
2026-06-09	10.3700	12.6400	10.0600	10.0600	+25.436%	27	413	-78.628%
2026-06-08	8.0200	8.0200	8.0200	8.0200	-18.163%	1	437	-73.192%
2026-06-05	7.3700	9.9200	7.3500	9.8000	+56.300%	16	437	-78.061%
2026-06-04	6.2300	6.3600	6.2200	6.2700	0.000%	44	443	-65.710%
2026-06-03	6.4000	6.4000	6.2700	6.2700	+4.674%	11	446	-65.710%
2026-06-02	6.0000	6.0200	5.9900	5.9900	+2.744%	10	441	-64.107%
2026-06-01	5.9900	5.9900	5.8300	5.8300	-5.968%	7	432	-63.122%
2026-05-29	6.1200	6.2000	6.1200	6.2000	-0.322%	9	430	-65.323%
2026-05-28	6.3500	6.3700	6.2200	6.2200	-9.461%	5	425	-65.434%
2026-05-27	6.9800	6.9800	6.8700	6.8700	-2.137%	3	424	-68.705%
2026-05-26	6.8500	7.0200	6.8500	7.0200	-7.632%	22	422	-69.373%
2026-05-22	7.6000	7.6000	7.6000	7.6000	-7.543%	4	421	-71.711%
2026-05-21	8.9900	8.9900	8.2100	8.2200	-17.718%	20	425	-73.844%
2026-05-19	10.4500	10.4500	9.9800	9.9900	+1.835%	12	425	-78.478%
2026-05-18	9.9300	10.0800	9.8100	9.8100	-4.850%	82	417	-78.084%
2026-05-15	10.3100	10.3100	10.3100	10.3100	+13.671%	1	417	-79.146%
2026-05-14	9.0700	9.0700	9.0700	9.0700	-14.756%	2	471	-76.295%
2026-05-12	10.1200	10.6600	10.1200	10.6400	+13.433%	6	487	-79.793%
2026-05-11	9.4100	9.4100	9.0200	9.3800	-4.578%	50	487	-77.079%
2026-05-08	10.2000	10.2000	9.8300	9.8300	-9.651%	7	473	-78.128%
2026-05-07	10.7700	11.0100	10.7700	10.8800	-2.158%	12	471	-80.239%
2026-05-06	11.1200	11.1200	11.1200	11.1200	-14.789%	17	471	-80.665%
2026-05-01	12.8800	13.0800	12.8800	13.0500	-6.250%	88	431	-83.525%
2026-04-30	13.8900	13.9900	13.8400	13.9200	-11.954%	36	431	-84.555%
2026-04-29	15.7900	15.8100	15.7900	15.8100	-2.827%	2	428	-86.401%
2026-04-28	16.1700	16.3200	16.0100	16.2700	+5.718%	22	426	-86.785%
2026-04-27	15.4000	15.4000	15.3900	15.3900	-0.774%	2	423	-86.030%
2026-04-24	16.0800	16.0800	15.5100	15.5100	-15.014%	8	423	-86.138%
2026-04-23	18.2500	18.2500	18.2500	18.2500	+5.920%	5	423	-88.219%
2026-04-22	17.2800	17.3300	17.2300	17.2300	-2.820%	6	425	-87.522%
2026-04-21	18.0000	18.0000	17.7300	17.7300	-3.009%	4	424	-87.874%
2026-04-20	18.2800	18.2800	18.2800	18.2800	+2.697%	1	424	-88.239%
2026-04-17	18.0500	18.0500	17.8000	17.8000	-9.736%	56	424	-87.921%
2026-04-16	20.1800	20.6200	19.7200	19.7200	-6.452%	5	423	-89.097%
2026-04-15	21.0000	21.6000	20.8000	21.0800	-6.311%	8	422	-89.801%
2026-04-14	22.7400	22.8600	22.5000	22.5000	-15.286%	4	423	-90.444%
2026-04-13	26.5600	26.5600	26.5600	26.5600	-4.288%	1	421	-91.905%
2026-04-10	27.1600	27.7500	27.1100	27.7500	-0.964%	10	431	-92.252%
2026-04-09	30.1700	30.4000	27.7700	28.0200	-8.312%	44	430	-92.327%
2026-04-08	29.3100	30.6400	29.3100	30.5600	-23.829%	31	430	-92.965%
2026-04-02	40.1200	40.1200	40.1200	40.1200	-1.691%	2	429	-94.641%
2026-04-01	38.6000	40.8100	38.6000	40.8100	-18.364%	3	429	-94.732%
2026-03-31	49.9900	49.9900	49.9900	49.9900	-11.943%	2	428	-95.699%
2026-03-30	55.0000	56.7700	55.0000	56.7700	+6.711%	3	428	-96.213%
2026-03-27	50.4600	53.4200	49.0400	53.2000	+14.433%	59	425	-95.959%
2026-03-26	44.0000	46.4900	44.0000	46.4900	+18.115%	23	465	-95.375%
2026-03-25	39.3600	39.3600	39.3600	39.3600	-7.060%	1	447	-94.538%
2026-03-24	42.5600	42.7000	42.3500	42.3500	+9.886%	3	447	-94.923%
2026-03-23	38.2600	39.8800	36.9200	38.5400	-13.587%	5	445	-94.421%
2026-03-20	42.1200	44.6000	42.1200	44.6000	+11.056%	5	445	-95.179%
2026-03-19	40.9600	40.9600	40.1600	40.1600	+12.430%	27	441	-94.646%
2026-03-18	35.5700	35.7200	35.5700	35.7200	+6.691%	2	451	-93.981%
2026-03-17	33.1200	33.6200	33.1200	33.4800	-4.859%	4	451	-93.578%
2026-03-16	36.0100	36.0300	35.1900	35.1900	-12.680%	9	452	-93.890%
2026-03-13	37.3600	40.3000	37.3600	40.3000	+7.610%	34	448	-94.665%
2026-03-12	36.2100	37.4500	36.2100	37.4500	+12.971%	7	448	-94.259%
2026-03-11	33.1500	33.1500	33.1500	33.1500	+0.607%	1	451	-93.514%
2026-03-10	32.8000	33.4100	31.5000	32.9500	-5.071%	4	451	-93.475%
2026-03-09	41.1100	41.2300	34.2500	34.7100	-9.373%	54	452	-93.806%
2026-03-06	37.8600	38.3500	37.8600	38.3000	+9.117%	16	438	-94.386%
2026-03-05	35.1000	35.1000	35.1000	35.1000	+1.328%	2	426	-93.875%
2026-03-03	37.6000	39.8700	34.6400	34.6400	+6.585%	11	424	-93.793%
2026-03-02	34.8100	34.8900	32.5000	32.5000	+2.459%	166	422	-93.385%
2026-02-26	31.7200	31.7200	31.7200	31.7200	+5.945%	6	587	-93.222%
2026-02-25	31.2400	31.2400	29.9400	29.9400	-10.117%	47	587	-92.819%
2026-02-24	36.0500	36.7500	33.1800	33.3100	-7.395%	35	587	-93.545%
2026-02-23	35.7700	36.7300	35.7700	35.9700	+7.824%	9	568	-94.023%
2026-02-20	34.8900	34.8900	33.3500	33.3600	-5.816%	152	571	-93.555%
2026-02-19	35.4200	35.4200	35.4200	35.4200	-5.167%	30	421	-93.930%
2026-02-17	38.5300	38.5800	36.9900	37.3500	-0.160%	22	421	-94.244%
2026-02-13	37.4100	37.4100	37.4100	37.4100	+2.521%	2	418	-94.253%
2026-02-12	35.0500	36.4900	34.9000	36.4900	+19.093%	12	418	-94.108%
2026-02-10	30.6400	30.6400	30.6400	30.6400	-2.730%	1	420	-92.983%
2026-02-09	31.5000	31.5000	31.5000	31.5000	-19.293%	1	420	-93.175%
2026-02-05	37.8700	39.5400	36.9000	39.0300	+8.417%	69	420	-94.491%
2026-02-04	35.6400	36.2500	35.6400	36.0000	+17.455%	14	449	-94.028%
2026-02-03	30.6500	30.6500	30.6500	30.6500	+12.518%	2	462	-92.985%
2026-02-02	27.2400	27.2400	27.2400	27.2400	-10.040%	3	464	-92.107%
2026-01-30	29.1600	30.2800	29.1600	30.2800	+19.637%	4	461	-92.900%
2026-01-28	25.1900	25.3100	25.1900	25.3100	-9.478%	4	461	-91.505%
2026-01-22	29.1500	29.1500	27.9600	27.9600	-9.806%	3	457	-92.310%
2026-01-21	33.4600	33.4600	31.0000	31.0000	-10.145%	6	455	-93.065%
2026-01-20	33.1200	34.5000	33.1200	34.5000	+25.000%	5	453	-93.768%
2026-01-13	28.3500	28.3500	27.6000	27.6000	+1.396%	2	449	-92.210%
2026-01-12	27.1600	27.2200	27.1600	27.2200	-9.206%	6	449	-92.101%
2026-01-05	29.9800	29.9800	29.9800	29.9800	+2.671%	1	444	-92.829%
2026-01-02	29.2000	29.2000	29.2000	29.2000	-5.624%	1	444	-92.637%
2025-12-31	30.4400	30.9400	30.4400	30.9400	+6.177%	2	444	-93.051%
2025-12-30	29.7600	29.7600	29.1400	29.1400	-0.546%	102	444	-92.622%
2025-12-29	29.3000	29.3000	29.3000	29.3000	-3.300%	1	347	-92.662%
2025-12-23	30.4000	30.4000	30.3000	30.3000	+0.431%	2	346	-92.904%
2025-12-22	30.2000	30.2000	30.1700	30.1700	-14.557%	2	346	-92.874%
2025-12-18	34.6200	35.7000	34.6200	35.3100	-5.714%	7	344	-93.911%
2025-12-17	34.5000	37.4500	34.1500	37.4500	+4.785%	8	343	-94.259%
2025-12-16	36.0000	36.0000	35.7400	35.7400	+2.114%	2	341	-93.984%
2025-12-15	33.2000	35.0000	33.2000	35.0000	+2.941%	2	341	-93.857%
2025-12-12	34.0000	34.0000	34.0000	34.0000	+5.231%	1	341	-93.676%
2025-12-11	32.4800	33.0000	32.3100	32.3100	+3.525%	8	341	-93.346%
2025-12-05	31.2100	31.2100	31.2100	31.2100	-4.877%	1	341	-93.111%
2025-12-02	33.8000	33.8200	32.8100	32.8100	-4.455%	25	342	-93.447%
2025-12-01	35.1200	35.1200	33.7500	34.3400	-3.268%	13	339	-93.739%
2025-11-26	35.5000	35.5000	35.5000	35.5000	-12.819%	60	270	-93.944%
2025-11-24	41.2300	41.2300	40.7200	40.7200	-20.188%	2	270	-94.720%
2025-11-21	49.8200	51.0200	49.8200	51.0200	+1.938%	3	270	-95.786%
2025-11-20	38.4300	50.0500	38.4300	50.0500	+9.351%	7	269	-95.704%
2025-11-19	46.1300	46.1300	45.7700	45.7700	+0.859%	3	267	-95.303%
2025-11-18	45.3800	45.3800	45.3800	45.3800	+10.683%	1	264	-95.262%
2025-11-14	42.4500	42.6000	41.0000	41.0000	+13.889%	3	264	-94.756%
2025-11-12	36.0000	36.0000	36.0000	36.0000	-6.201%	1	263	-94.028%
2025-11-06	38.3800	38.3800	38.3800	38.3800	+15.082%	10	263	-94.398%
2025-11-03	33.0300	33.3500	33.0300	33.3500	+0.694%	2	252	-93.553%
2025-10-31	33.1200	33.1200	33.1200	33.1200	+5.210%	1	252	-93.508%
2025-10-29	31.4800	31.4800	31.4800	31.4800	-2.779%	1	253	-93.170%
2025-10-27	32.3200	32.3800	32.3200	32.3800	-6.632%	10	264	-93.360%
2025-10-24	34.6300	34.6800	34.6300	34.6800	-10.202%	10	264	-93.800%
2025-10-23	38.6200	38.6200	38.6200	38.6200	-3.667%	1	264	-94.433%
2025-10-22	40.0900	40.0900	40.0900	40.0900	+2.900%	1	263	-94.637%
2025-10-20	38.9600	38.9600	38.9600	38.9600	-5.506%	1	262	-94.482%
2025-10-17	41.2800	41.3100	41.1900	41.2300	-8.964%	80	263	-94.785%
2025-10-16	44.4300	45.2900	44.4300	45.2900	+0.644%	171	183	-95.253%
2025-10-14	45.5100	45.5100	45.0000	45.0000	+0.424%	2	13	-95.222%
2025-10-10	44.2500	44.8100	44.2100	44.8100	+14.137%	6	11	-95.202%
2025-10-03	39.2600	39.2600	39.2600	39.2600	0.000%	5	5	-94.524%