Dark

QQQ20260930P605
QQQ Sep 30 2026 605.00 Put (QQQ260930P00605000)
option OPRA

EOD

Sep 24, 2026

0.02000.000%(0.0000)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0200	0.0200	0.0200	0.000%	80	1,479	0.000%
2026-09-23	0.0200	0.0300	0.0100	0.0200	-33.333%	22	1,485	0.000%
2026-09-22	0.0300	0.0400	0.0200	0.0300	-40.000%	106	1,501	-33.333%
2026-09-21	0.0300	0.0600	0.0300	0.0500	-44.444%	261	1,423	-60.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	-52.632%	1	1,443	-77.778%
2026-09-17	0.1800	0.2200	0.1800	0.1900	-51.282%	31	1,444	-89.474%
2026-09-16	0.3300	0.5100	0.3300	0.3900	-11.364%	137	1,465	-94.872%
2026-09-15	0.4700	0.4700	0.4400	0.4400	+10.000%	3	1,538	-95.455%
2026-09-14	0.5700	0.5700	0.4000	0.4000	-2.439%	277	1,538	-95.000%
2026-09-11	0.4900	0.4900	0.4100	0.4100	-46.053%	2	1,434	-95.122%
2026-09-10	0.8800	0.8800	0.7600	0.7600	+46.154%	23	1,434	-97.368%
2026-09-09	0.5100	0.5700	0.5100	0.5200	+4.000%	13	1,429	-96.154%
2026-09-08	0.5300	0.5500	0.4900	0.5000	-9.091%	15	1,427	-96.000%
2026-09-04	0.5000	0.5500	0.5000	0.5500	-12.698%	5	1,433	-96.364%
2026-09-03	0.7900	0.8000	0.6300	0.6300	-24.096%	79	1,433	-96.825%
2026-09-02	1.0500	1.0500	0.8300	0.8300	-18.627%	47	1,434	-97.590%
2026-09-01	1.0000	1.1200	0.7900	1.0200	+39.726%	56	1,410	-98.039%
2026-08-31	0.8300	0.9000	0.7300	0.7300	-12.048%	36	1,382	-97.260%
2026-08-28	0.8600	0.8600	0.7200	0.8300	-7.778%	17	1,375	-97.590%
2026-08-27	1.0300	1.0300	0.9000	0.9000	-22.414%	16	1,374	-97.778%
2026-08-26	1.2500	1.2900	1.1600	1.1600	-7.937%	14	1,377	-98.276%
2026-08-25	1.4500	1.4500	1.2600	1.2600	-19.231%	6	1,373	-98.413%
2026-08-24	1.9100	1.9100	1.5400	1.5600	+1.299%	10	1,373	-98.718%
2026-08-21	1.7700	1.8800	1.5400	1.5400	-20.207%	3	1,371	-98.701%
2026-08-20	1.9900	1.9900	1.9300	1.9300	+19.136%	2	1,370	-98.964%
2026-08-19	1.5600	1.6200	1.5600	1.6200	-9.497%	11	1,368	-98.765%
2026-08-18	1.7700	1.8500	1.7700	1.7900	+45.528%	30	1,369	-98.883%
2026-08-17	1.2300	1.2300	1.2300	1.2300	-8.209%	5	1,367	-98.374%
2026-08-14	1.3400	1.3400	1.3400	1.3400	-0.741%	1	1,367	-98.507%
2026-08-13	1.4700	1.4700	1.3000	1.3500	-15.625%	26	1,368	-98.519%
2026-08-12	1.6400	1.7200	1.6000	1.6000	-22.330%	21	1,371	-98.750%
2026-08-11	1.9900	2.0600	1.9900	2.0600	+4.569%	9	1,367	-99.029%
2026-08-10	2.0100	2.0300	1.9500	1.9700	-6.190%	9	1,364	-98.985%
2026-08-07	2.2200	2.2200	2.1000	2.1000	-20.455%	26	1,358	-99.048%
2026-08-06	2.7700	2.9800	2.4800	2.6400	+3.125%	178	1,336	-99.242%
2026-08-05	2.4900	2.5600	2.3100	2.5600	-2.290%	153	1,277	-99.219%
2026-08-04	3.1400	3.1600	2.5000	2.6200	-34.005%	261	1,325	-99.237%
2026-08-03	5.0800	5.0800	3.9700	3.9700	-34.053%	170	1,147	-99.496%
2026-07-31	5.2400	7.0300	5.2400	6.0200	-8.788%	52	1,155	-99.668%
2026-07-30	7.3200	7.7000	6.6000	6.6000	-42.808%	76	1,133	-99.697%
2026-07-29	8.0100	11.5400	7.3900	11.5400	+44.975%	155	1,161	-99.827%
2026-07-28	9.1200	9.6500	7.8600	7.9600	+1.401%	58	1,225	-99.749%
2026-07-27	8.3300	8.6600	7.8500	7.8500	+4.667%	10	1,178	-99.745%
2026-07-24	8.4000	8.4000	7.5000	7.5000	-8.648%	30	1,176	-99.733%
2026-07-23	7.5700	8.2700	7.5700	8.2100	+41.308%	57	1,155	-99.756%
2026-07-22	5.9100	5.9100	5.6900	5.8100	+1.220%	83	1,182	-99.656%
2026-07-21	5.9600	6.0100	5.7400	5.7400	-22.537%	9	1,194	-99.652%
2026-07-20	7.1500	7.4100	6.4300	7.4100	-7.491%	10	1,190	-99.730%
2026-07-17	9.0900	9.0900	7.8300	8.0100	+26.741%	18	1,189	-99.750%
2026-07-16	6.2000	6.3200	6.2000	6.3200	+1.445%	8	1,182	-99.684%
2026-07-15	5.3600	6.2300	5.3600	6.2300	-1.268%	8	1,182	-99.679%
2026-07-13	6.1500	6.3100	5.7600	6.3100	+5.872%	11	1,182	-99.683%
2026-07-09	6.0900	6.0900	5.9600	5.9600	-33.259%	2	1,173	-99.664%
2026-07-08	8.9300	8.9300	8.9300	8.9300	+29.797%	2	1,172	-99.776%
2026-07-07	6.9700	7.8800	6.8800	6.8800	+8.006%	12	1,197	-99.709%
2026-07-06	6.8800	6.8800	6.3200	6.3700	-13.919%	3	1,195	-99.686%
2026-07-02	6.3600	7.4000	6.3600	7.4000	+9.145%	334	1,191	-99.730%
2026-07-01	6.3900	6.7800	6.3900	6.7800	+8.654%	66	1,191	-99.705%
2026-06-30	6.7900	6.7900	6.2400	6.2400	-17.569%	17	1,170	-99.679%
2026-06-29	7.5700	7.5700	7.5700	7.5700	-17.628%	1	1,164	-99.736%
2026-06-26	9.1900	9.1900	9.1900	9.1900	-3.263%	26	1,164	-99.782%
2026-06-23	9.7000	9.7500	9.2200	9.5000	+35.135%	9	1,164	-99.789%
2026-06-22	6.6800	7.0700	6.4900	7.0300	-0.284%	40	1,163	-99.716%
2026-06-18	7.3800	7.3800	7.0500	7.0500	+5.697%	2	1,174	-99.716%
2026-06-15	6.8200	6.8200	6.4400	6.6700	-36.476%	18	1,174	-99.700%
2026-06-11	11.9700	11.9700	10.5000	10.5000	-19.847%	3	1,174	-99.810%
2026-06-10	12.6100	13.1000	12.6100	13.1000	+31.000%	2	1,176	-99.847%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+12.613%	1	1,175	-99.800%
2026-06-08	9.0000	9.0000	8.6700	8.8800	-16.620%	4	1,175	-99.775%
2026-06-05	8.2000	10.6500	8.2000	10.6500	+46.897%	62	1,173	-99.812%
2026-06-03	6.8600	7.2500	6.8500	7.2500	+8.371%	41	1,190	-99.724%
2026-06-02	6.8200	6.8200	6.6900	6.6900	-3.184%	6	1,191	-99.701%
2026-05-29	6.9100	6.9100	6.9100	6.9100	-11.750%	1	1,191	-99.711%
2026-05-26	7.8300	7.8300	7.8300	7.8300	-8.206%	1	1,190	-99.745%
2026-05-22	8.5300	8.5300	8.5300	8.5300	-6.674%	1	1,189	-99.766%
2026-05-21	10.0200	10.0200	9.1400	9.1400	-8.600%	3	1,189	-99.781%
2026-05-20	9.9900	10.0000	9.9900	10.0000	-7.236%	2	1,189	-99.800%
2026-05-19	11.3700	11.3700	10.7800	10.7800	-4.854%	13	1,201	-99.814%
2026-05-15	11.0500	11.3300	10.7000	11.3300	+13.641%	43	1,201	-99.823%
2026-05-14	10.1900	10.1900	9.9100	9.9700	-4.410%	5	1,204	-99.799%
2026-05-13	10.8700	10.9300	10.4300	10.4300	-8.428%	23	1,189	-99.808%
2026-05-12	11.0800	11.7200	11.0800	11.3900	+10.155%	36	1,189	-99.824%
2026-05-11	10.2600	10.3400	10.2600	10.3400	-1.991%	2	1,189	-99.807%
2026-05-08	11.2200	11.3000	10.5500	10.5500	-12.954%	311	1,183	-99.810%
2026-05-07	12.1200	12.1200	12.1200	12.1200	-20.263%	4	885	-99.835%
2026-05-04	14.9500	15.2000	14.9500	15.2000	+2.564%	6	885	-99.868%
2026-05-01	14.4500	14.8200	14.3400	14.8200	-5.000%	17	881	-99.865%
2026-04-30	15.6000	15.6000	15.6000	15.6000	-11.615%	1	881	-99.872%
2026-04-27	17.5000	17.7300	17.5000	17.6500	-0.787%	31	882	-99.887%
2026-04-24	18.2400	18.2400	17.7900	17.7900	-5.372%	18	898	-99.888%
2026-04-23	19.2500	19.2500	18.8000	18.8000	-3.342%	3	914	-99.894%
2026-04-22	20.0700	20.0700	19.4500	19.4500	-6.715%	42	914	-99.897%
2026-04-21	20.8500	20.8500	20.8500	20.8500	+2.709%	1	884	-99.904%
2026-04-20	20.3000	20.3000	20.3000	20.3000	+0.995%	3	884	-99.901%
2026-04-17	19.8900	20.1000	19.8900	20.1000	-9.296%	3	884	-99.900%
2026-04-16	22.3900	22.8000	22.1300	22.1600	-6.181%	13	885	-99.910%
2026-04-15	23.9000	23.9000	23.3500	23.6200	-2.798%	11	891	-99.915%
2026-04-14	25.5800	25.7000	24.2200	24.3000	-15.213%	10	893	-99.918%
2026-04-13	31.3300	31.3300	28.6600	28.6600	-7.994%	6	894	-99.930%
2026-04-09	34.0200	34.0200	30.6900	31.1500	-11.051%	14	894	-99.936%
2026-04-08	31.8400	35.0200	31.8400	35.0200	-29.466%	35	893	-99.943%
2026-04-02	49.6500	49.6500	49.6500	49.6500	+10.653%	1	887	-99.960%
2026-04-01	43.0100	44.8700	43.0100	44.8700	-10.152%	72	887	-99.955%
2026-03-31	54.1000	54.1000	49.7000	49.9400	-18.664%	8	907	-99.960%
2026-03-30	55.2800	62.1900	55.2800	61.4000	+8.711%	16	901	-99.967%
2026-03-27	56.4000	56.7800	56.4000	56.4800	+27.322%	10	906	-99.965%
2026-03-25	44.3600	44.3600	44.3600	44.3600	-5.496%	1	906	-99.955%
2026-03-24	46.9400	46.9400	46.9400	46.9400	+9.570%	1	906	-99.957%
2026-03-23	41.2600	43.3400	41.2600	42.8400	-14.010%	23	907	-99.953%
2026-03-20	45.0300	50.5700	44.9900	49.8200	+9.808%	20	906	-99.960%
2026-03-19	44.5400	45.4400	44.5400	45.3700	+10.821%	18	908	-99.956%
2026-03-18	37.8500	40.9400	37.8500	40.9400	+9.847%	15	911	-99.951%
2026-03-17	37.3400	37.6600	36.6000	37.2700	-2.255%	49	904	-99.946%
2026-03-16	38.7000	39.7600	38.1300	38.1300	-11.531%	16	909	-99.948%
2026-03-13	43.1000	43.1000	43.1000	43.1000	+2.864%	3	910	-99.954%
2026-03-12	41.4100	41.9000	41.4100	41.9000	+16.616%	2	910	-99.952%
2026-03-11	35.9300	35.9300	35.9300	35.9300	-4.568%	1	934	-99.944%
2026-03-10	37.1800	37.6500	35.3000	37.6500	+0.240%	38	935	-99.947%
2026-03-09	45.1500	45.1500	37.5600	37.5600	-10.486%	9	913	-99.947%
2026-03-06	40.4600	41.9600	39.6400	41.9600	+14.208%	12	915	-99.952%
2026-03-05	35.7400	39.2600	35.7400	36.7400	+7.051%	16	920	-99.946%
2026-03-04	35.1200	35.1200	34.3200	34.3200	-13.985%	7	922	-99.942%
2026-03-03	42.2600	43.7000	39.9000	39.9000	+8.483%	5	915	-99.950%
2026-03-02	39.8200	39.8200	35.6600	36.7800	-0.081%	35	918	-99.946%
2026-02-27	37.0000	37.7000	36.6900	36.8100	+0.739%	15	904	-99.946%
2026-02-26	34.6700	37.5700	34.6700	36.5400	+9.368%	27	906	-99.945%
2026-02-25	36.4500	36.4500	33.1100	33.4100	-9.873%	103	817	-99.940%
2026-02-24	37.1000	37.1000	36.5000	37.0700	-8.083%	50	817	-99.946%
2026-02-23	36.8300	40.3300	36.8300	40.3300	+10.797%	49	816	-99.950%
2026-02-20	40.4000	40.4000	35.9500	36.4000	-6.186%	38	816	-99.945%
2026-02-19	38.5800	39.7000	38.4200	38.8000	+3.027%	122	823	-99.948%
2026-02-18	36.4400	37.7100	35.8200	37.6600	-3.113%	47	735	-99.947%
2026-02-17	41.1400	43.2300	38.7700	38.8700	-3.668%	48	705	-99.949%
2026-02-13	39.6600	40.4900	39.5900	40.3500	+15.682%	9	680	-99.950%
2026-02-10	34.8800	34.8800	34.8800	34.8800	+4.026%	1	680	-99.943%
2026-02-09	33.5300	33.5300	33.5300	33.5300	-12.248%	5	681	-99.940%
2026-02-06	41.5300	41.5300	38.2100	38.2100	-7.994%	18	679	-99.948%
2026-02-05	39.8500	43.8700	39.8500	41.5300	+6.871%	10	684	-99.952%
2026-02-04	37.0800	38.8600	37.0800	38.8600	+29.533%	6	683	-99.949%
2026-02-02	30.5200	30.5200	30.0000	30.0000	-4.762%	22	683	-99.933%
2026-01-30	31.5000	31.5000	31.5000	31.5000	+8.997%	2	694	-99.937%
2026-01-27	28.9000	28.9000	28.9000	28.9000	-3.795%	1	696	-99.931%
2026-01-26	30.0200	30.0400	30.0200	30.0400	-3.066%	2	696	-99.933%
2026-01-23	30.9900	30.9900	30.9900	30.9900	-1.400%	11	696	-99.935%
2026-01-22	31.4300	31.4300	31.4300	31.4300	-6.403%	1	702	-99.936%
2026-01-21	35.8700	35.8700	33.5800	33.5800	-11.398%	13	701	-99.940%
2026-01-20	36.3300	38.1600	36.3300	37.9000	+9.474%	20	693	-99.947%
2026-01-14	34.0000	34.6200	33.4600	34.6200	+14.371%	5	695	-99.942%
2026-01-12	30.2700	30.2700	30.2700	30.2700	-0.754%	3	695	-99.934%
2026-01-09	31.3400	31.3400	30.5000	30.5000	-7.436%	15	692	-99.934%
2026-01-08	33.1100	33.6000	32.9500	32.9500	+3.324%	62	682	-99.939%
2026-01-07	31.7700	31.8900	31.3800	31.8900	-3.568%	38	651	-99.937%
2026-01-06	33.0700	33.0700	33.0700	33.0700	-1.284%	1	648	-99.940%
2026-01-05	33.8000	33.8000	33.5000	33.5000	-6.685%	17	633	-99.940%
2026-01-02	36.0000	36.0000	35.9000	35.9000	+7.164%	2	633	-99.944%
2025-12-31	33.6000	34.0000	33.5000	33.5000	+2.103%	6	637	-99.940%
2025-12-30	32.8100	32.8100	32.8100	32.8100	-0.091%	1	637	-99.939%
2025-12-29	32.8000	32.9900	32.6200	32.8400	-2.145%	4	637	-99.939%
2025-12-23	33.5600	33.5600	33.5600	33.5600	+0.269%	1	637	-99.940%
2025-12-22	33.4700	33.4700	33.4700	33.4700	-19.272%	3	638	-99.940%
2025-12-17	41.4600	41.4600	41.4600	41.4600	+5.228%	1	637	-99.952%
2025-12-16	39.4500	39.4500	39.4000	39.4000	+2.258%	8	637	-99.949%
2025-12-15	38.5300	38.5300	38.5300	38.5300	+2.093%	1	644	-99.948%
2025-12-12	37.7400	37.7400	37.7400	37.7400	+11.000%	2	643	-99.947%
2025-12-11	35.4400	36.1000	34.0000	34.0000	-2.579%	21	643	-99.941%
2025-12-09	34.9000	34.9000	34.9000	34.9000	-2.514%	1	640	-99.943%
2025-12-08	35.0000	36.2100	35.0000	35.8000	+1.244%	3	640	-99.944%
2025-12-05	35.5400	35.5400	35.0000	35.3600	-1.394%	7	639	-99.943%
2025-12-04	35.4200	35.9000	35.4200	35.8600	-3.002%	3	637	-99.944%
2025-12-02	36.0000	36.9700	36.0000	36.9700	-8.829%	7	634	-99.946%
2025-11-26	40.3200	40.5500	39.7300	40.5500	-4.991%	10	627	-99.951%
2025-11-25	42.6800	42.6800	42.6800	42.6800	-3.939%	1	627	-99.953%
2025-11-24	44.4400	44.4400	44.4300	44.4300	-18.894%	602	627	-99.955%
2025-11-21	54.7800	54.7800	54.7800	54.7800	+4.343%	4	35	-99.963%
2025-11-20	42.5000	53.1800	42.5000	52.5000	+8.921%	14	39	-99.962%
2025-11-19	49.7700	49.7700	46.0800	48.2000	-6.517%	16	52	-99.959%
2025-11-18	51.5600	51.5600	51.5600	51.5600	+7.979%	1	42	-99.961%
2025-11-17	44.4600	47.7500	44.4600	47.7500	+8.770%	4	42	-99.958%
2025-11-14	47.1400	47.1400	43.9000	43.9000	-0.363%	3	43	-99.954%
2025-11-13	44.0600	44.0600	44.0600	44.0600	+9.086%	1	41	-99.955%
2025-11-12	40.3500	40.3900	40.3500	40.3900	+3.220%	2	41	-99.950%
2025-11-11	39.1300	39.1300	39.1300	39.1300	+1.426%	1	41	-99.949%
2025-11-10	38.5800	38.5800	38.5800	38.5800	-13.942%	4	42	-99.948%
2025-11-07	44.5800	44.8300	44.5800	44.8300	+3.343%	2	42	-99.955%
2025-11-06	41.4100	43.3800	41.4100	43.3800	+10.579%	2	41	-99.954%
2025-11-05	40.7500	40.7500	39.2300	39.2300	-1.258%	3	41	-99.949%
2025-11-04	38.3200	39.7300	38.3200	39.7300	+6.715%	11	41	-99.950%
2025-10-31	37.2300	37.2300	37.2300	37.2300	+3.994%	5	30	-99.946%
2025-10-30	35.8000	35.8000	35.8000	35.8000	+3.259%	1	31	-99.944%
2025-10-29	34.2900	34.6700	34.2900	34.6700	-2.255%	3	31	-99.942%
2025-10-27	35.4700	35.4700	35.4700	35.4700	-20.578%	5	29	-99.944%
2025-10-22	43.0000	45.3200	43.0000	44.6600	+9.568%	3	29	-99.955%
2025-10-21	40.7600	40.7600	40.7600	40.7600	-4.319%	1	28	-99.951%
2025-10-20	43.5000	43.5000	42.6000	42.6000	-4.484%	2	28	-99.953%
2025-10-17	48.0200	48.0200	44.5400	44.6000	-7.083%	8	27	-99.955%
2025-10-16	44.5000	48.0000	44.0600	48.0000	+5.797%	6	24	-99.958%
2025-10-13	45.9300	45.9300	44.9700	45.3700	-8.528%	4	20	-99.956%
2025-10-10	49.6000	49.6000	49.6000	49.6000	+19.288%	1	17	-99.960%
2025-10-09	41.5800	41.5800	41.5800	41.5800	-1.094%	12	18	-99.952%
2025-10-08	42.0400	42.0400	42.0400	42.0400	-2.505%	3	23	-99.952%
2025-10-07	43.1200	43.1200	43.1200	43.1200	+4.915%	2	21	-99.954%
2025-10-06	41.6500	41.6500	41.1000	41.1000	-4.240%	7	21	-99.951%
2025-10-03	41.9000	42.9200	41.9000	42.9200	0.000%	14	14	-99.953%