Dark

QQQ20260930P600
QQQ Sep 30 2026 600.00 Put (QQQ260930P00600000)
option OPRA

EOD

Aug 6, 2026

2.37+6.278%(+0.14)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.7400	2.7700	2.3100	2.3700	+6.278%	270	2,016	0.000%
2026-08-05	2.3100	2.3400	2.1100	2.2300	-8.607%	371	2,144	+6.278%
2026-08-04	2.8600	3.1300	2.3000	2.4400	-32.222%	585	2,198	-2.869%
2026-08-03	4.9300	5.1500	3.6000	3.6000	-31.947%	401	2,107	-34.167%
2026-07-31	4.8900	6.6200	4.7700	5.2900	-8.793%	285	2,037	-55.198%
2026-07-30	7.2000	7.2700	5.8000	5.8000	-40.756%	478	1,991	-59.138%
2026-07-29	7.5100	10.0000	6.7500	9.7900	+33.743%	295	2,011	-75.792%
2026-07-28	8.1400	8.9800	7.1800	7.3200	+2.954%	183	2,047	-67.623%
2026-07-27	6.2400	8.1600	6.2400	7.1100	-7.542%	190	2,042	-66.667%
2026-07-24	7.1000	7.9100	6.6100	7.6900	+10.330%	100	1,992	-69.181%
2026-07-23	6.6800	7.9000	6.5500	6.9700	+25.586%	660	1,983	-65.997%
2026-07-22	5.5500	5.5500	5.2100	5.5500	+3.933%	171	1,838	-57.297%
2026-07-21	5.6400	6.0100	5.2600	5.3400	-22.609%	162	1,803	-55.618%
2026-07-20	6.1300	6.9000	5.9400	6.9000	-4.300%	258	1,792	-65.652%
2026-07-17	7.7700	8.7000	6.5700	7.2100	+16.103%	163	1,730	-67.129%
2026-07-16	5.8000	6.2200	5.4200	6.2100	+16.510%	37	1,733	-61.836%
2026-07-15	4.7700	5.8400	4.7100	5.3300	+5.336%	66	1,700	-55.535%
2026-07-14	5.4500	5.4500	5.0600	5.0600	-15.385%	10	1,690	-53.162%
2026-07-13	5.1400	5.9800	5.1400	5.9800	+24.583%	72	1,696	-60.368%
2026-07-10	5.6000	5.6000	4.7900	4.8000	-14.591%	68	1,671	-50.625%
2026-07-09	6.2000	6.2000	5.5300	5.6200	-14.067%	25	1,658	-57.829%
2026-07-08	7.2500	8.2700	6.5000	6.5400	-6.169%	101	1,654	-63.761%
2026-07-07	6.5000	7.5800	6.3400	6.9700	+25.135%	123	1,613	-65.997%
2026-07-06	6.6300	6.7000	5.5700	5.5700	-30.375%	69	1,529	-57.451%
2026-07-02	6.3200	8.0600	6.0200	8.0000	+24.031%	69	1,455	-70.375%
2026-07-01	6.2700	6.4500	5.8000	6.4500	+11.979%	155	1,455	-63.256%
2026-06-30	6.7200	6.7200	5.7600	5.7600	-17.714%	52	1,421	-58.854%
2026-06-29	7.9400	9.1300	7.0000	7.0000	-26.316%	420	1,421	-66.143%
2026-06-26	10.3400	10.3400	8.4800	9.5000	+9.070%	67	1,239	-75.053%
2026-06-25	7.5100	10.4000	7.5100	8.7100	-10.206%	39	1,243	-72.790%
2026-06-24	9.3600	10.4000	8.5400	9.7000	+0.414%	57	1,216	-75.567%
2026-06-23	8.8500	10.2000	8.5800	9.6600	+40.611%	172	1,246	-75.466%
2026-06-22	6.1100	6.8700	5.9900	6.8700	+4.249%	90	1,282	-65.502%
2026-06-18	6.8500	7.2000	6.4500	6.5900	-20.793%	81	1,243	-64.036%
2026-06-17	6.4100	8.3200	6.4100	8.3200	+19.027%	36	1,243	-71.514%
2026-06-16	6.0800	6.9900	6.0800	6.9900	+14.590%	12	1,243	-66.094%
2026-06-15	6.7000	6.7000	6.0000	6.1000	-29.724%	128	1,209	-61.148%
2026-06-12	9.5200	9.8400	8.6400	8.6800	-7.463%	56	1,209	-72.696%
2026-06-11	11.6700	12.5000	9.3800	9.3800	-27.846%	105	1,209	-74.733%
2026-06-10	11.1100	13.0000	10.3600	13.0000	+17.967%	134	1,231	-81.769%
2026-06-09	7.9700	14.5000	7.9700	11.0200	+27.991%	343	1,263	-78.494%
2026-06-08	8.3500	9.2900	8.3300	8.6100	-21.009%	80	1,264	-72.474%
2026-06-05	7.4000	11.0200	7.3000	10.9000	+64.902%	143	1,234	-78.257%
2026-06-04	7.1000	7.1000	6.4500	6.6100	-1.637%	143	1,270	-64.145%
2026-06-03	6.8200	6.8200	6.5300	6.7200	+5.000%	127	1,259	-64.732%
2026-06-02	6.3700	6.4000	6.3600	6.4000	+0.629%	12	1,235	-62.969%
2026-06-01	6.3900	6.5200	6.2000	6.3600	-2.154%	101	1,240	-62.736%
2026-05-29	6.4600	6.7000	6.4100	6.5000	-1.515%	41	1,236	-63.538%
2026-05-28	6.9800	6.9800	6.5900	6.6000	-9.216%	270	1,201	-64.091%
2026-05-27	7.2400	7.5500	7.2400	7.2700	-1.889%	92	1,195	-67.400%
2026-05-26	7.2900	7.4600	7.2400	7.4100	-9.854%	315	1,245	-68.016%
2026-05-22	8.2100	8.4700	7.9300	8.2200	-6.485%	590	1,455	-71.168%
2026-05-21	9.3800	9.3800	8.6100	8.7900	-4.664%	52	1,682	-73.038%
2026-05-20	9.8000	10.0900	9.2100	9.2200	-8.803%	50	1,682	-74.295%
2026-05-19	10.2900	11.1900	9.9700	10.1100	+0.597%	134	1,696	-76.558%
2026-05-18	10.4100	10.6700	9.9100	10.0500	-5.278%	151	1,696	-76.418%
2026-05-15	10.8900	10.8900	10.1500	10.6100	+14.455%	48	1,696	-77.663%
2026-05-14	9.7600	9.7600	9.2700	9.2700	-6.458%	43	1,760	-74.434%
2026-05-13	10.1100	10.2400	9.6100	9.9100	-3.128%	43	1,785	-76.085%
2026-05-12	10.2500	11.3500	10.2300	10.2300	+3.125%	123	1,785	-76.833%
2026-05-11	10.0000	10.0000	9.6200	9.9200	-0.302%	229	1,785	-76.109%
2026-05-08	10.7600	10.7800	9.9000	9.9500	-14.076%	421	1,782	-76.181%
2026-05-07	11.4000	11.7100	11.0300	11.5800	+0.608%	170	1,632	-79.534%
2026-05-06	13.0000	13.0000	11.5100	11.5100	-12.803%	401	1,803	-79.409%
2026-05-05	13.3200	13.3200	12.9800	13.2000	-6.383%	57	1,541	-82.045%
2026-05-04	13.9500	14.6000	13.4400	14.1000	-0.353%	30	1,524	-83.191%
2026-05-01	13.9000	14.1500	13.5400	14.1500	-3.741%	352	1,407	-83.251%
2026-04-30	16.0700	16.5000	14.6700	14.7000	-11.232%	237	1,407	-83.878%
2026-04-29	16.7100	17.1000	16.5600	16.5600	-3.609%	6	1,211	-85.688%
2026-04-28	17.9000	17.9000	17.0400	17.1800	+7.107%	31	1,236	-86.205%
2026-04-27	16.6000	17.0400	16.0300	16.0400	-3.082%	76	1,233	-85.224%
2026-04-24	17.3200	17.5500	16.3800	16.5500	-10.734%	151	1,222	-85.680%
2026-04-23	18.0300	20.2000	18.0300	18.5400	+2.544%	16	1,173	-87.217%
2026-04-22	18.9400	18.9400	18.0500	18.0800	-12.657%	46	1,171	-86.892%
2026-04-21	19.0500	20.7000	18.9400	20.7000	+7.700%	115	1,093	-88.551%
2026-04-20	19.2200	20.4000	19.1400	19.2200	+2.507%	19	1,093	-87.669%
2026-04-17	19.1000	19.6800	18.4700	18.7500	-8.981%	159	1,089	-87.360%
2026-04-16	21.3900	21.7700	20.6000	20.6000	-3.241%	46	1,062	-88.495%
2026-04-15	22.6000	23.0500	21.2900	21.2900	-7.835%	88	1,043	-88.868%
2026-04-14	24.2600	24.3000	22.9200	23.1000	-11.154%	84	1,013	-89.740%
2026-04-13	28.1700	28.1700	26.0000	26.0000	-10.252%	26	1,028	-90.885%
2026-04-10	28.4400	29.0300	28.0300	28.9700	-0.378%	35	1,024	-91.819%
2026-04-09	31.3200	32.5100	29.0800	29.0800	-9.125%	66	1,017	-91.850%
2026-04-08	30.0000	33.0000	30.0000	32.0000	-27.733%	85	1,046	-92.594%
2026-04-07	42.0500	44.2800	41.8000	44.2800	+5.429%	31	1,032	-94.648%
2026-04-06	42.0000	42.0000	42.0000	42.0000	-0.967%	1	1,047	-94.357%
2026-04-02	48.9800	48.9800	42.1700	42.4100	-0.609%	95	1,035	-94.412%
2026-04-01	42.8500	43.3400	40.7200	42.6700	-17.816%	22	1,035	-94.446%
2026-03-31	51.7000	51.9200	51.5100	51.9200	-11.142%	73	1,025	-95.435%
2026-03-30	52.7200	60.0000	52.7200	58.4300	+4.713%	101	1,062	-95.944%
2026-03-27	51.1200	55.9300	51.1200	55.8000	+14.391%	24	984	-95.753%
2026-03-26	45.5000	48.7800	45.5000	48.7800	+16.281%	11	991	-95.141%
2026-03-25	41.0400	41.9500	40.0700	41.9500	-5.709%	12	987	-94.350%
2026-03-24	43.5600	45.4000	43.5600	44.4900	+9.124%	16	985	-94.673%
2026-03-23	40.1700	42.2500	38.2800	40.7700	-14.295%	37	985	-94.187%
2026-03-20	42.9600	48.1800	42.0700	47.5700	+16.937%	160	990	-95.018%
2026-03-19	43.1600	43.5300	40.6800	40.6800	+4.254%	41	1,057	-94.174%
2026-03-18	36.9700	39.6400	36.8700	39.0200	+10.133%	33	1,091	-93.926%
2026-03-17	35.2200	35.8800	34.8700	35.4300	-6.270%	42	1,089	-93.311%
2026-03-16	37.9000	38.0700	35.9800	37.8000	-9.893%	110	1,073	-93.730%
2026-03-13	39.0300	42.1300	37.2400	41.9500	+4.043%	47	1,059	-94.350%
2026-03-12	39.2700	40.5800	38.2200	40.3200	+12.406%	41	1,063	-94.122%
2026-03-11	34.3200	35.8700	34.2400	35.8700	+1.042%	57	1,113	-93.393%
2026-03-10	35.2000	36.2600	32.9400	35.5000	-8.928%	104	1,109	-93.324%
2026-03-09	42.5000	43.1100	38.6900	38.9800	-3.083%	877	1,081	-93.920%
2026-03-06	39.0400	40.5200	37.0700	40.2200	+15.376%	39	1,606	-94.107%
2026-03-05	36.4200	37.2900	34.8600	34.8600	+6.183%	13	1,584	-93.201%
2026-03-04	33.5200	33.5200	32.4200	32.8300	-10.472%	513	1,580	-92.781%
2026-03-03	38.9200	42.2300	36.5200	36.6700	+4.831%	135	1,925	-93.537%
2026-03-02	38.8800	38.8800	33.8200	34.9800	+0.546%	42	2,036	-93.225%
2026-02-27	36.6000	36.6000	34.7100	34.7900	+3.851%	41	2,043	-93.188%
2026-02-26	32.2000	35.8000	32.2000	33.5000	+5.845%	15	2,035	-92.925%
2026-02-25	32.9900	32.9900	31.6500	31.6500	-9.234%	42	2,020	-92.512%
2026-02-24	37.9500	38.5900	34.7500	34.8700	-8.598%	43	2,020	-93.203%
2026-02-23	36.3900	38.7500	35.9400	38.1500	+9.911%	69	1,986	-93.788%
2026-02-20	34.2000	35.8600	34.2000	34.7100	-6.417%	22	1,977	-93.172%
2026-02-19	36.7900	37.7300	36.6100	37.0900	+9.088%	89	1,981	-93.610%
2026-02-18	34.4000	34.4000	34.0000	34.0000	-9.599%	2	1,955	-93.029%
2026-02-17	37.9300	41.5900	36.3800	37.6100	+1.649%	36	1,954	-93.698%
2026-02-13	39.1000	39.5000	36.3400	37.0000	-3.596%	128	1,951	-93.595%
2026-02-12	34.6000	38.7400	34.3500	38.3800	+15.952%	294	1,951	-93.825%
2026-02-11	31.5400	34.3100	31.5400	33.1000	-1.253%	13	2,065	-92.840%
2026-02-10	33.0000	33.5200	31.7100	33.5200	+6.379%	405	2,069	-92.930%
2026-02-09	35.9000	35.9000	31.5100	31.5100	-8.561%	177	1,670	-92.479%
2026-02-06	39.1400	39.1400	34.4600	34.4600	-12.980%	47	1,509	-93.122%
2026-02-05	38.3300	41.4000	38.3300	39.6000	+4.403%	74	1,522	-94.015%
2026-02-04	35.4200	38.4900	35.4200	37.9300	+16.278%	32	1,561	-93.752%
2026-02-03	33.3600	34.8700	32.6200	32.6200	+14.016%	257	1,580	-92.735%
2026-02-02	30.4200	30.4200	28.6100	28.6100	-9.203%	5	1,326	-91.716%
2026-01-30	29.7500	31.5100	29.4000	31.5100	+10.561%	37	1,322	-92.479%
2026-01-29	31.0100	31.6400	28.5000	28.5000	+6.185%	47	1,335	-91.684%
2026-01-28	26.5100	26.9100	26.5100	26.8400	-2.435%	4	1,326	-91.170%
2026-01-27	27.8700	27.8700	27.5100	27.5100	-3.236%	6	1,326	-91.385%
2026-01-26	28.2500	28.4300	28.2000	28.4300	-3.266%	110	1,321	-91.664%
2026-01-23	29.2300	29.5300	29.2300	29.3900	-0.373%	127	1,216	-91.936%
2026-01-22	30.7700	30.7700	29.5000	29.5000	-6.349%	5	1,144	-91.966%
2026-01-21	34.5300	34.5300	31.5000	31.5000	-12.378%	3	1,140	-92.476%
2026-01-20	34.5900	36.3100	34.0000	35.9500	+17.177%	32	1,141	-93.408%
2026-01-16	31.2200	31.6400	30.5000	30.6800	+0.098%	7	1,119	-92.275%
2026-01-15	29.1300	31.0000	29.1300	30.6500	-7.374%	6	1,119	-92.268%
2026-01-14	33.0000	33.2300	32.9100	33.0900	+11.040%	253	1,114	-92.838%
2026-01-13	29.3500	30.0200	29.3500	29.8000	+4.159%	153	874	-92.047%
2026-01-12	28.6100	28.6100	28.6100	28.6100	-0.763%	10	919	-91.716%
2026-01-09	29.4600	29.5300	28.8300	28.8300	-8.302%	221	919	-91.779%
2026-01-08	31.5000	31.8600	31.4000	31.4400	+2.410%	304	710	-92.462%
2026-01-07	30.0000	30.7000	29.2500	30.7000	+1.320%	276	886	-92.280%
2026-01-06	31.4500	31.7600	30.2600	30.3000	-5.253%	203	639	-92.178%
2026-01-05	31.1400	32.0900	31.1400	31.9800	-7.304%	32	425	-92.589%
2026-01-02	30.7000	34.5000	30.7000	34.5000	+7.712%	7	425	-93.130%
2025-12-31	32.0800	32.0800	32.0300	32.0300	+3.323%	2	424	-92.601%
2025-12-30	31.3600	31.3600	31.0000	31.0000	-0.064%	152	424	-92.355%
2025-12-29	31.6700	31.6700	30.8000	31.0200	+2.817%	11	409	-92.360%
2025-12-26	30.3000	30.4700	30.0600	30.1700	-1.854%	48	408	-92.145%
2025-12-23	31.8200	31.8200	30.7400	30.7400	-4.027%	5	390	-92.290%
2025-12-22	32.0300	32.0300	32.0300	32.0300	-4.673%	40	372	-92.601%
2025-12-19	33.6000	33.6000	33.6000	33.6000	-8.297%	100	372	-92.946%
2025-12-18	36.0500	36.6400	35.4900	36.6400	-8.992%	6	309	-93.532%
2025-12-17	35.2600	40.2600	35.2600	40.2600	+11.833%	9	311	-94.113%
2025-12-16	37.0000	37.5000	36.0000	36.0000	-1.099%	7	314	-93.417%
2025-12-15	34.2900	36.5000	34.2900	36.4000	-0.736%	6	316	-93.489%
2025-12-12	34.2600	36.6700	34.2600	36.6700	+9.365%	18	320	-93.537%
2025-12-11	34.2000	34.2000	33.5300	33.5300	+5.540%	6	316	-92.932%
2025-12-10	34.5000	34.5000	31.7700	31.7700	-4.937%	6	317	-92.540%
2025-12-09	33.4200	33.4200	33.4200	33.4200	-2.023%	1	318	-92.908%
2025-12-08	33.1300	34.1600	33.1300	34.1100	+0.501%	10	317	-93.052%
2025-12-05	33.0000	34.0500	32.6900	33.9400	-1.623%	11	316	-93.017%
2025-12-03	34.9900	34.9900	34.5000	34.5000	0.000%	14	313	-93.130%
2025-12-02	35.5600	35.5600	34.5000	34.5000	-3.117%	23	306	-93.130%
2025-12-01	35.6100	35.6100	35.6100	35.6100	-4.094%	1	299	-93.345%
2025-11-26	38.2000	38.6500	37.1300	37.1300	-9.571%	22	303	-93.617%
2025-11-25	42.8600	42.8600	41.0600	41.0600	-3.046%	7	303	-94.228%
2025-11-24	45.5500	45.5500	42.3500	42.3500	-13.607%	12	301	-94.404%
2025-11-21	51.8300	54.4000	47.2200	49.0200	-7.194%	50	294	-95.165%
2025-11-20	40.2700	52.8200	40.1800	52.8200	+12.359%	49	275	-95.513%
2025-11-19	44.5000	47.0100	44.5000	47.0100	+1.097%	2	258	-94.959%
2025-11-18	46.5600	49.0000	46.5000	46.5000	+9.129%	5	257	-94.903%
2025-11-17	42.6100	42.6100	42.6100	42.6100	+0.259%	1	259	-94.438%
2025-11-14	42.5300	42.5300	42.4000	42.5000	-0.282%	3	259	-94.424%
2025-11-13	39.0200	42.6200	39.0200	42.6200	+12.158%	4	259	-94.439%
2025-11-12	38.4000	38.4000	38.0000	38.0000	+0.876%	2	259	-93.763%
2025-11-11	38.5000	38.5000	37.6700	37.6700	+2.392%	2	258	-93.709%
2025-11-10	37.0500	37.5200	36.7900	36.7900	-18.516%	11	256	-93.558%
2025-11-07	43.3500	46.0000	43.3500	45.1500	+12.875%	10	254	-94.751%
2025-11-06	39.4400	41.2400	39.0200	40.0000	+6.468%	17	251	-94.075%
2025-11-04	37.5700	37.5700	37.5700	37.5700	+10.761%	2	244	-93.692%
2025-11-03	34.6700	34.6700	33.9200	33.9200	-4.262%	5	243	-93.013%
2025-10-31	35.3400	35.4300	35.3400	35.4300	+0.226%	4	243	-93.311%
2025-10-30	33.9600	35.3500	33.9200	35.3500	+7.512%	5	242	-93.296%
2025-10-29	33.1500	33.1500	32.8800	32.8800	-0.844%	4	241	-92.792%
2025-10-28	34.0000	34.0000	33.1600	33.1600	-1.661%	6	241	-92.853%
2025-10-27	33.8300	33.8300	33.7200	33.7200	-7.286%	4	243	-92.972%
2025-10-24	36.3700	36.3700	36.3700	36.3700	-8.893%	1	243	-93.484%
2025-10-23	39.9200	39.9200	39.9200	39.9200	+3.420%	1	242	-94.063%
2025-10-21	38.6000	38.6000	38.6000	38.6000	-0.438%	1	242	-93.860%
2025-10-20	42.6600	42.6600	38.7700	38.7700	-9.690%	2	241	-93.887%
2025-10-17	46.9400	46.9400	42.6700	42.9300	-5.979%	186	240	-94.479%
2025-10-16	45.9000	45.9000	45.0300	45.6600	+3.726%	3	59	-94.809%
2025-10-15	43.3800	44.0200	43.3800	44.0200	-6.539%	12	57	-94.616%
2025-10-14	47.1900	48.0000	43.7000	47.1000	+8.877%	6	58	-94.968%
2025-10-13	45.6700	45.6700	43.2000	43.2600	-11.024%	18	55	-94.521%
2025-10-10	46.0100	48.6200	44.4100	48.6200	+22.654%	33	42	-95.125%
2025-10-09	39.6400	39.6400	39.6400	39.6400	+0.405%	10	28	-94.021%
2025-10-08	39.5900	39.5900	39.4800	39.4800	-4.545%	11	38	-93.997%
2025-10-07	41.3600	41.3600	41.3600	41.3600	+5.430%	10	38	-94.270%
2025-10-06	39.7700	39.7700	39.1900	39.2300	-5.150%	22	28	-93.959%
2025-10-03	41.0800	41.3600	41.0800	41.3600	+2.351%	6	7	-94.270%
2025-10-02	40.4100	40.4100	40.4100	40.4100	0.000%	1	1	-94.135%