Dark

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

EOD

Aug 6, 2026

2.64+3.125%(+0.08)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.7700	2.9800	2.4800	2.6400	+3.125%	178	1,336	0.000%
2026-08-05	2.4900	2.5600	2.3100	2.5600	-2.290%	153	1,277	+3.125%
2026-08-04	3.1400	3.1600	2.5000	2.6200	-34.005%	261	1,325	+0.763%
2026-08-03	5.0800	5.0800	3.9700	3.9700	-34.053%	170	1,147	-33.501%
2026-07-31	5.2400	7.0300	5.2400	6.0200	-8.788%	52	1,155	-56.146%
2026-07-30	7.3200	7.7000	6.6000	6.6000	-42.808%	76	1,133	-60.000%
2026-07-29	8.0100	11.5400	7.3900	11.5400	+44.975%	155	1,161	-77.123%
2026-07-28	9.1200	9.6500	7.8600	7.9600	+1.401%	58	1,225	-66.834%
2026-07-27	8.3300	8.6600	7.8500	7.8500	+4.667%	10	1,178	-66.369%
2026-07-24	8.4000	8.4000	7.5000	7.5000	-8.648%	30	1,176	-64.800%
2026-07-23	7.5700	8.2700	7.5700	8.2100	+41.308%	57	1,155	-67.844%
2026-07-22	5.9100	5.9100	5.6900	5.8100	+1.220%	83	1,182	-54.561%
2026-07-21	5.9600	6.0100	5.7400	5.7400	-22.537%	9	1,194	-54.007%
2026-07-20	7.1500	7.4100	6.4300	7.4100	-7.491%	10	1,190	-64.372%
2026-07-17	9.0900	9.0900	7.8300	8.0100	+26.741%	18	1,189	-67.041%
2026-07-16	6.2000	6.3200	6.2000	6.3200	+1.445%	8	1,182	-58.228%
2026-07-15	5.3600	6.2300	5.3600	6.2300	-1.268%	8	1,182	-57.624%
2026-07-13	6.1500	6.3100	5.7600	6.3100	+5.872%	11	1,182	-58.162%
2026-07-09	6.0900	6.0900	5.9600	5.9600	-33.259%	2	1,173	-55.705%
2026-07-08	8.9300	8.9300	8.9300	8.9300	+29.797%	2	1,172	-70.437%
2026-07-07	6.9700	7.8800	6.8800	6.8800	+8.006%	12	1,197	-61.628%
2026-07-06	6.8800	6.8800	6.3200	6.3700	-13.919%	3	1,195	-58.556%
2026-07-02	6.3600	7.4000	6.3600	7.4000	+9.145%	334	1,191	-64.324%
2026-07-01	6.3900	6.7800	6.3900	6.7800	+8.654%	66	1,191	-61.062%
2026-06-30	6.7900	6.7900	6.2400	6.2400	-17.569%	17	1,170	-57.692%
2026-06-29	7.5700	7.5700	7.5700	7.5700	-17.628%	1	1,164	-65.125%
2026-06-26	9.1900	9.1900	9.1900	9.1900	-3.263%	26	1,164	-71.273%
2026-06-23	9.7000	9.7500	9.2200	9.5000	+35.135%	9	1,164	-72.211%
2026-06-22	6.6800	7.0700	6.4900	7.0300	-0.284%	40	1,163	-62.447%
2026-06-18	7.3800	7.3800	7.0500	7.0500	+5.697%	2	1,174	-62.553%
2026-06-15	6.8200	6.8200	6.4400	6.6700	-36.476%	18	1,174	-60.420%
2026-06-11	11.9700	11.9700	10.5000	10.5000	-19.847%	3	1,174	-74.857%
2026-06-10	12.6100	13.1000	12.6100	13.1000	+31.000%	2	1,176	-79.847%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+12.613%	1	1,175	-73.600%
2026-06-08	9.0000	9.0000	8.6700	8.8800	-16.620%	4	1,175	-70.270%
2026-06-05	8.2000	10.6500	8.2000	10.6500	+46.897%	62	1,173	-75.211%
2026-06-03	6.8600	7.2500	6.8500	7.2500	+8.371%	41	1,190	-63.586%
2026-06-02	6.8200	6.8200	6.6900	6.6900	-3.184%	6	1,191	-60.538%
2026-05-29	6.9100	6.9100	6.9100	6.9100	-11.750%	1	1,191	-61.795%
2026-05-26	7.8300	7.8300	7.8300	7.8300	-8.206%	1	1,190	-66.284%
2026-05-22	8.5300	8.5300	8.5300	8.5300	-6.674%	1	1,189	-69.050%
2026-05-21	10.0200	10.0200	9.1400	9.1400	-8.600%	3	1,189	-71.116%
2026-05-20	9.9900	10.0000	9.9900	10.0000	-7.236%	2	1,189	-73.600%
2026-05-19	11.3700	11.3700	10.7800	10.7800	-4.854%	13	1,201	-75.510%
2026-05-15	11.0500	11.3300	10.7000	11.3300	+13.641%	43	1,201	-76.699%
2026-05-14	10.1900	10.1900	9.9100	9.9700	-4.410%	5	1,204	-73.521%
2026-05-13	10.8700	10.9300	10.4300	10.4300	-8.428%	23	1,189	-74.688%
2026-05-12	11.0800	11.7200	11.0800	11.3900	+10.155%	36	1,189	-76.822%
2026-05-11	10.2600	10.3400	10.2600	10.3400	-1.991%	2	1,189	-74.468%
2026-05-08	11.2200	11.3000	10.5500	10.5500	-12.954%	311	1,183	-74.976%
2026-05-07	12.1200	12.1200	12.1200	12.1200	-20.263%	4	885	-78.218%
2026-05-04	14.9500	15.2000	14.9500	15.2000	+2.564%	6	885	-82.632%
2026-05-01	14.4500	14.8200	14.3400	14.8200	-5.000%	17	881	-82.186%
2026-04-30	15.6000	15.6000	15.6000	15.6000	-11.615%	1	881	-83.077%
2026-04-27	17.5000	17.7300	17.5000	17.6500	-0.787%	31	882	-85.042%
2026-04-24	18.2400	18.2400	17.7900	17.7900	-5.372%	18	898	-85.160%
2026-04-23	19.2500	19.2500	18.8000	18.8000	-3.342%	3	914	-85.957%
2026-04-22	20.0700	20.0700	19.4500	19.4500	-6.715%	42	914	-86.427%
2026-04-21	20.8500	20.8500	20.8500	20.8500	+2.709%	1	884	-87.338%
2026-04-20	20.3000	20.3000	20.3000	20.3000	+0.995%	3	884	-86.995%
2026-04-17	19.8900	20.1000	19.8900	20.1000	-9.296%	3	884	-86.866%
2026-04-16	22.3900	22.8000	22.1300	22.1600	-6.181%	13	885	-88.087%
2026-04-15	23.9000	23.9000	23.3500	23.6200	-2.798%	11	891	-88.823%
2026-04-14	25.5800	25.7000	24.2200	24.3000	-15.213%	10	893	-89.136%
2026-04-13	31.3300	31.3300	28.6600	28.6600	-7.994%	6	894	-90.789%
2026-04-09	34.0200	34.0200	30.6900	31.1500	-11.051%	14	894	-91.525%
2026-04-08	31.8400	35.0200	31.8400	35.0200	-29.466%	35	893	-92.461%
2026-04-02	49.6500	49.6500	49.6500	49.6500	+10.653%	1	887	-94.683%
2026-04-01	43.0100	44.8700	43.0100	44.8700	-10.152%	72	887	-94.116%
2026-03-31	54.1000	54.1000	49.7000	49.9400	-18.664%	8	907	-94.714%
2026-03-30	55.2800	62.1900	55.2800	61.4000	+8.711%	16	901	-95.700%
2026-03-27	56.4000	56.7800	56.4000	56.4800	+27.322%	10	906	-95.326%
2026-03-25	44.3600	44.3600	44.3600	44.3600	-5.496%	1	906	-94.049%
2026-03-24	46.9400	46.9400	46.9400	46.9400	+9.570%	1	906	-94.376%
2026-03-23	41.2600	43.3400	41.2600	42.8400	-14.010%	23	907	-93.838%
2026-03-20	45.0300	50.5700	44.9900	49.8200	+9.808%	20	906	-94.701%
2026-03-19	44.5400	45.4400	44.5400	45.3700	+10.821%	18	908	-94.181%
2026-03-18	37.8500	40.9400	37.8500	40.9400	+9.847%	15	911	-93.552%
2026-03-17	37.3400	37.6600	36.6000	37.2700	-2.255%	49	904	-92.917%
2026-03-16	38.7000	39.7600	38.1300	38.1300	-11.531%	16	909	-93.076%
2026-03-13	43.1000	43.1000	43.1000	43.1000	+2.864%	3	910	-93.875%
2026-03-12	41.4100	41.9000	41.4100	41.9000	+16.616%	2	910	-93.699%
2026-03-11	35.9300	35.9300	35.9300	35.9300	-4.568%	1	934	-92.652%
2026-03-10	37.1800	37.6500	35.3000	37.6500	+0.240%	38	935	-92.988%
2026-03-09	45.1500	45.1500	37.5600	37.5600	-10.486%	9	913	-92.971%
2026-03-06	40.4600	41.9600	39.6400	41.9600	+14.208%	12	915	-93.708%
2026-03-05	35.7400	39.2600	35.7400	36.7400	+7.051%	16	920	-92.814%
2026-03-04	35.1200	35.1200	34.3200	34.3200	-13.985%	7	922	-92.308%
2026-03-03	42.2600	43.7000	39.9000	39.9000	+8.483%	5	915	-93.383%
2026-03-02	39.8200	39.8200	35.6600	36.7800	-0.081%	35	918	-92.822%
2026-02-27	37.0000	37.7000	36.6900	36.8100	+0.739%	15	904	-92.828%
2026-02-26	34.6700	37.5700	34.6700	36.5400	+9.368%	27	906	-92.775%
2026-02-25	36.4500	36.4500	33.1100	33.4100	-9.873%	103	817	-92.098%
2026-02-24	37.1000	37.1000	36.5000	37.0700	-8.083%	50	817	-92.878%
2026-02-23	36.8300	40.3300	36.8300	40.3300	+10.797%	49	816	-93.454%
2026-02-20	40.4000	40.4000	35.9500	36.4000	-6.186%	38	816	-92.747%
2026-02-19	38.5800	39.7000	38.4200	38.8000	+3.027%	122	823	-93.196%
2026-02-18	36.4400	37.7100	35.8200	37.6600	-3.113%	47	735	-92.990%
2026-02-17	41.1400	43.2300	38.7700	38.8700	-3.668%	48	705	-93.208%
2026-02-13	39.6600	40.4900	39.5900	40.3500	+15.682%	9	680	-93.457%
2026-02-10	34.8800	34.8800	34.8800	34.8800	+4.026%	1	680	-92.431%
2026-02-09	33.5300	33.5300	33.5300	33.5300	-12.248%	5	681	-92.126%
2026-02-06	41.5300	41.5300	38.2100	38.2100	-7.994%	18	679	-93.091%
2026-02-05	39.8500	43.8700	39.8500	41.5300	+6.871%	10	684	-93.643%
2026-02-04	37.0800	38.8600	37.0800	38.8600	+29.533%	6	683	-93.206%
2026-02-02	30.5200	30.5200	30.0000	30.0000	-4.762%	22	683	-91.200%
2026-01-30	31.5000	31.5000	31.5000	31.5000	+8.997%	2	694	-91.619%
2026-01-27	28.9000	28.9000	28.9000	28.9000	-3.795%	1	696	-90.865%
2026-01-26	30.0200	30.0400	30.0200	30.0400	-3.066%	2	696	-91.212%
2026-01-23	30.9900	30.9900	30.9900	30.9900	-1.400%	11	696	-91.481%
2026-01-22	31.4300	31.4300	31.4300	31.4300	-6.403%	1	702	-91.600%
2026-01-21	35.8700	35.8700	33.5800	33.5800	-11.398%	13	701	-92.138%
2026-01-20	36.3300	38.1600	36.3300	37.9000	+9.474%	20	693	-93.034%
2026-01-14	34.0000	34.6200	33.4600	34.6200	+14.371%	5	695	-92.374%
2026-01-12	30.2700	30.2700	30.2700	30.2700	-0.754%	3	695	-91.278%
2026-01-09	31.3400	31.3400	30.5000	30.5000	-7.436%	15	692	-91.344%
2026-01-08	33.1100	33.6000	32.9500	32.9500	+3.324%	62	682	-91.988%
2026-01-07	31.7700	31.8900	31.3800	31.8900	-3.568%	38	651	-91.722%
2026-01-06	33.0700	33.0700	33.0700	33.0700	-1.284%	1	648	-92.017%
2026-01-05	33.8000	33.8000	33.5000	33.5000	-6.685%	17	633	-92.119%
2026-01-02	36.0000	36.0000	35.9000	35.9000	+7.164%	2	633	-92.646%
2025-12-31	33.6000	34.0000	33.5000	33.5000	+2.103%	6	637	-92.119%
2025-12-30	32.8100	32.8100	32.8100	32.8100	-0.091%	1	637	-91.954%
2025-12-29	32.8000	32.9900	32.6200	32.8400	-2.145%	4	637	-91.961%
2025-12-23	33.5600	33.5600	33.5600	33.5600	+0.269%	1	637	-92.133%
2025-12-22	33.4700	33.4700	33.4700	33.4700	-19.272%	3	638	-92.112%
2025-12-17	41.4600	41.4600	41.4600	41.4600	+5.228%	1	637	-93.632%
2025-12-16	39.4500	39.4500	39.4000	39.4000	+2.258%	8	637	-93.299%
2025-12-15	38.5300	38.5300	38.5300	38.5300	+2.093%	1	644	-93.148%
2025-12-12	37.7400	37.7400	37.7400	37.7400	+11.000%	2	643	-93.005%
2025-12-11	35.4400	36.1000	34.0000	34.0000	-2.579%	21	643	-92.235%
2025-12-09	34.9000	34.9000	34.9000	34.9000	-2.514%	1	640	-92.436%
2025-12-08	35.0000	36.2100	35.0000	35.8000	+1.244%	3	640	-92.626%
2025-12-05	35.5400	35.5400	35.0000	35.3600	-1.394%	7	639	-92.534%
2025-12-04	35.4200	35.9000	35.4200	35.8600	-3.002%	3	637	-92.638%
2025-12-02	36.0000	36.9700	36.0000	36.9700	-8.829%	7	634	-92.859%
2025-11-26	40.3200	40.5500	39.7300	40.5500	-4.991%	10	627	-93.490%
2025-11-25	42.6800	42.6800	42.6800	42.6800	-3.939%	1	627	-93.814%
2025-11-24	44.4400	44.4400	44.4300	44.4300	-18.894%	602	627	-94.058%
2025-11-21	54.7800	54.7800	54.7800	54.7800	+4.343%	4	35	-95.181%
2025-11-20	42.5000	53.1800	42.5000	52.5000	+8.921%	14	39	-94.971%
2025-11-19	49.7700	49.7700	46.0800	48.2000	-6.517%	16	52	-94.523%
2025-11-18	51.5600	51.5600	51.5600	51.5600	+7.979%	1	42	-94.880%
2025-11-17	44.4600	47.7500	44.4600	47.7500	+8.770%	4	42	-94.471%
2025-11-14	47.1400	47.1400	43.9000	43.9000	-0.363%	3	43	-93.986%
2025-11-13	44.0600	44.0600	44.0600	44.0600	+9.086%	1	41	-94.008%
2025-11-12	40.3500	40.3900	40.3500	40.3900	+3.220%	2	41	-93.464%
2025-11-11	39.1300	39.1300	39.1300	39.1300	+1.426%	1	41	-93.253%
2025-11-10	38.5800	38.5800	38.5800	38.5800	-13.942%	4	42	-93.157%
2025-11-07	44.5800	44.8300	44.5800	44.8300	+3.343%	2	42	-94.111%
2025-11-06	41.4100	43.3800	41.4100	43.3800	+10.579%	2	41	-93.914%
2025-11-05	40.7500	40.7500	39.2300	39.2300	-1.258%	3	41	-93.270%
2025-11-04	38.3200	39.7300	38.3200	39.7300	+6.715%	11	41	-93.355%
2025-10-31	37.2300	37.2300	37.2300	37.2300	+3.994%	5	30	-92.909%
2025-10-30	35.8000	35.8000	35.8000	35.8000	+3.259%	1	31	-92.626%
2025-10-29	34.2900	34.6700	34.2900	34.6700	-2.255%	3	31	-92.385%
2025-10-27	35.4700	35.4700	35.4700	35.4700	-20.578%	5	29	-92.557%
2025-10-22	43.0000	45.3200	43.0000	44.6600	+9.568%	3	29	-94.089%
2025-10-21	40.7600	40.7600	40.7600	40.7600	-4.319%	1	28	-93.523%
2025-10-20	43.5000	43.5000	42.6000	42.6000	-4.484%	2	28	-93.803%
2025-10-17	48.0200	48.0200	44.5400	44.6000	-7.083%	8	27	-94.081%
2025-10-16	44.5000	48.0000	44.0600	48.0000	+5.797%	6	24	-94.500%
2025-10-13	45.9300	45.9300	44.9700	45.3700	-8.528%	4	20	-94.181%
2025-10-10	49.6000	49.6000	49.6000	49.6000	+19.288%	1	17	-94.677%
2025-10-09	41.5800	41.5800	41.5800	41.5800	-1.094%	12	18	-93.651%
2025-10-08	42.0400	42.0400	42.0400	42.0400	-2.505%	3	23	-93.720%
2025-10-07	43.1200	43.1200	43.1200	43.1200	+4.915%	2	21	-93.878%
2025-10-06	41.6500	41.6500	41.1000	41.1000	-4.240%	7	21	-93.577%
2025-10-03	41.9000	42.9200	41.9000	42.9200	0.000%	14	14	-93.849%