Dark

QQQ20260930P610
QQQ Sep 30 2026 610.00 Put (QQQ260930P00610000)
option OPRA

EOD

Sep 24, 2026

0.0100-66.667%(-0.0200)1,877

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0300	0.0100	0.0100	-66.667%	1,877	4,805	0.000%
2026-09-23	0.0200	0.0400	0.0100	0.0300	0.000%	1,046	4,808	-66.667%
2026-09-22	0.0500	0.0500	0.0100	0.0300	-50.000%	1,471	4,783	-66.667%
2026-09-21	0.0800	0.0800	0.0500	0.0600	-50.000%	15	4,771	-83.333%
2026-09-18	0.1400	0.1500	0.1200	0.1200	-40.000%	13	4,780	-91.667%
2026-09-17	0.1800	0.2400	0.1800	0.2000	-64.912%	454	4,790	-95.000%
2026-09-16	0.3800	0.5800	0.3800	0.5700	+16.327%	78	4,983	-98.246%
2026-09-15	0.5100	0.5200	0.4800	0.4900	+8.889%	860	4,942	-97.959%
2026-09-14	0.6900	0.7000	0.4000	0.4500	0.000%	396	5,000	-97.778%
2026-09-11	0.5000	0.5000	0.4400	0.4500	-41.558%	1,008	4,716	-97.778%
2026-09-10	0.8700	0.8800	0.7100	0.7700	+37.500%	218	4,872	-98.701%
2026-09-09	0.6000	0.6200	0.5600	0.5600	-1.754%	229	4,769	-98.214%
2026-09-08	0.6200	0.6200	0.5400	0.5700	-10.938%	14	4,653	-98.246%
2026-09-04	0.6000	0.6400	0.5800	0.6400	-7.246%	34	4,668	-98.438%
2026-09-03	0.8900	0.8900	0.6800	0.6900	-28.125%	38	4,668	-98.551%
2026-09-02	1.1600	1.1600	0.9600	0.9600	-17.949%	312	4,674	-98.958%
2026-09-01	1.0800	1.1800	0.9200	1.1700	+42.683%	69	4,641	-99.145%
2026-08-31	0.9000	0.9800	0.8200	0.8200	-16.327%	1,370	4,624	-98.780%
2026-08-28	0.9400	0.9800	0.7800	0.9800	+6.522%	62	4,684	-98.980%
2026-08-27	1.0600	1.1200	0.9200	0.9200	-30.303%	81	4,678	-98.913%
2026-08-26	1.3600	1.4400	1.3200	1.3200	-8.966%	37	4,658	-99.242%
2026-08-25	1.5700	1.5700	1.4500	1.4500	-14.201%	11	4,637	-99.310%
2026-08-24	2.0000	2.0100	1.6900	1.6900	+1.198%	18	4,635	-99.408%
2026-08-21	1.8000	1.8000	1.6400	1.6700	-21.596%	7	4,635	-99.401%
2026-08-20	1.9800	2.2800	1.8700	2.1300	+22.414%	51	4,637	-99.531%
2026-08-19	1.7500	1.9200	1.7400	1.7400	-9.375%	4	4,607	-99.425%
2026-08-18	1.9600	2.0700	1.9200	1.9200	+36.170%	30	4,607	-99.479%
2026-08-17	1.3800	1.4100	1.3800	1.4100	-7.237%	910	4,603	-99.291%
2026-08-13	1.6500	1.6500	1.5200	1.5200	-13.143%	15	3,700	-99.342%
2026-08-12	1.7000	1.8600	1.7000	1.7500	-19.355%	1,025	3,706	-99.429%
2026-08-11	2.1600	2.1900	2.1600	2.1700	-0.459%	7	3,311	-99.539%
2026-08-10	2.2900	2.2900	2.0900	2.1800	-1.802%	66	3,310	-99.541%
2026-08-07	2.6900	2.6900	2.2200	2.2200	-23.183%	76	3,280	-99.550%
2026-08-06	3.1200	3.1200	2.7200	2.8900	+0.697%	1,247	3,309	-99.654%
2026-08-05	2.8100	2.8700	2.4700	2.8700	+0.350%	340	3,597	-99.652%
2026-08-04	3.4500	3.4500	2.7600	2.8600	-33.643%	278	3,698	-99.650%
2026-08-03	5.3500	5.3500	4.3100	4.3100	-27.926%	246	3,614	-99.768%
2026-07-31	5.7100	7.6200	5.6500	5.9800	-16.829%	68	3,624	-99.833%
2026-07-30	8.5800	8.7200	7.1900	7.1900	-40.725%	280	3,643	-99.861%
2026-07-29	8.7000	12.1300	7.9600	12.1300	+39.425%	2,139	3,580	-99.918%
2026-07-28	10.2600	10.7000	8.4100	8.7000	+4.317%	86	1,701	-99.885%
2026-07-27	7.6200	9.5100	7.2400	8.3400	-7.845%	159	1,701	-99.880%
2026-07-24	8.1400	9.0800	7.6100	9.0500	+4.383%	242	1,704	-99.890%
2026-07-23	7.9100	9.1200	7.9100	8.6700	+37.619%	46	1,592	-99.885%
2026-07-22	6.2400	6.5000	6.2400	6.3000	+1.124%	6	1,574	-99.841%
2026-07-21	6.7900	6.7900	6.2300	6.2300	-19.091%	11	1,573	-99.839%
2026-07-20	7.5000	7.8400	6.9400	7.7000	-11.188%	19	1,567	-99.870%
2026-07-17	9.6500	10.1000	7.6200	8.6700	+18.930%	14	1,553	-99.885%
2026-07-16	6.7000	7.2900	6.6300	7.2900	+9.132%	20	1,551	-99.863%
2026-07-15	5.7700	6.7500	5.7700	6.6800	+15.972%	11	1,549	-99.850%
2026-07-14	5.7600	5.7600	5.7600	5.7600	-15.044%	1	1,568	-99.826%
2026-07-13	6.3800	6.7800	6.3200	6.7800	+6.772%	22	1,568	-99.853%
2026-07-10	6.1700	6.3500	6.1700	6.3500	-0.936%	19	1,560	-99.843%
2026-07-09	6.4500	6.4500	6.4100	6.4100	-18.758%	4	1,548	-99.844%
2026-07-08	9.5500	9.5500	7.8900	7.8900	-2.351%	3	1,544	-99.873%
2026-07-07	7.3500	8.7500	7.3500	8.0800	-4.379%	19	1,565	-99.876%
2026-07-02	6.7200	9.1800	6.7200	8.4500	+21.758%	324	1,611	-99.882%
2026-07-01	6.8900	6.9400	6.8900	6.9400	+5.954%	62	1,611	-99.856%
2026-06-30	7.4200	7.4200	6.5500	6.5500	-20.894%	4	1,663	-99.847%
2026-06-29	8.8100	9.2000	8.2800	8.2800	-18.903%	39	1,660	-99.879%
2026-06-26	11.4800	11.4800	10.2100	10.2100	+2.613%	3	1,655	-99.902%
2026-06-25	9.8600	9.9500	9.8600	9.9500	-9.791%	4	1,656	-99.899%
2026-06-24	9.8500	11.0300	9.8500	11.0300	+1.286%	11	1,660	-99.909%
2026-06-23	10.4800	11.1700	10.1600	10.8900	+42.913%	62	1,657	-99.908%
2026-06-18	7.6600	7.6600	7.6200	7.6200	-18.240%	6	1,683	-99.869%
2026-06-17	8.1300	9.3200	8.1300	9.3200	+35.860%	8	1,683	-99.893%
2026-06-15	7.1300	7.2000	6.8600	6.8600	-31.741%	26	1,683	-99.854%
2026-06-12	10.0000	10.6000	10.0000	10.0500	-11.297%	9	1,683	-99.900%
2026-06-11	11.3300	11.3300	11.3300	11.3300	-15.511%	1	1,683	-99.912%
2026-06-10	11.9100	13.4100	11.9100	13.4100	+16.205%	9	1,683	-99.925%
2026-06-09	9.0000	13.7900	9.0000	11.5400	+21.602%	44	1,690	-99.913%
2026-06-08	9.8500	9.8500	9.4900	9.4900	-18.119%	2	1,702	-99.895%
2026-06-05	8.4200	12.1700	8.4200	11.5900	+57.259%	53	1,701	-99.914%
2026-06-04	8.2000	8.2000	7.3700	7.3700	-1.206%	12	1,701	-99.864%
2026-06-03	7.6000	7.6000	7.4600	7.4600	+4.336%	4	1,711	-99.866%
2026-06-02	7.1500	7.1500	7.1500	7.1500	+2.143%	1	1,709	-99.860%
2026-06-01	7.3600	7.3600	6.9700	7.0000	-2.371%	13	1,710	-99.857%
2026-05-29	7.3300	7.4400	7.1700	7.1700	-3.239%	5	1,698	-99.861%
2026-05-28	8.1000	8.2300	7.3800	7.4100	-9.080%	11	1,696	-99.865%
2026-05-27	8.4200	8.4200	8.1500	8.1500	-2.512%	8	1,705	-99.877%
2026-05-26	8.1600	8.3600	8.1500	8.3600	-8.634%	28	1,705	-99.880%
2026-05-22	9.4300	9.5200	9.0400	9.1500	-5.573%	56	1,729	-99.891%
2026-05-21	10.5700	10.7400	9.6900	9.6900	-7.890%	7	1,732	-99.897%
2026-05-20	10.6200	10.6200	10.5200	10.5200	-13.058%	9	1,732	-99.905%
2026-05-19	11.5700	12.1000	11.5700	12.1000	+4.310%	4	1,729	-99.917%
2026-05-18	12.0000	12.0000	11.5600	11.6000	-0.344%	7	1,729	-99.914%
2026-05-15	12.2300	12.2300	11.6400	11.6400	+12.900%	3	1,729	-99.914%
2026-05-14	10.5000	10.6600	10.3100	10.3100	-4.360%	16	1,724	-99.903%
2026-05-13	11.2800	11.2800	10.7800	10.7800	-11.129%	2	1,711	-99.907%
2026-05-12	12.2100	12.7500	12.0500	12.1300	+9.873%	35	1,711	-99.918%
2026-05-11	11.2200	11.2200	10.8000	11.0400	-4.828%	20	1,711	-99.909%
2026-05-08	11.9500	11.9500	11.6000	11.6000	-9.728%	326	1,716	-99.914%
2026-05-07	13.0000	13.0000	12.8500	12.8500	-0.772%	7	1,549	-99.922%
2026-05-06	13.3000	13.3500	12.9500	12.9500	-12.322%	52	1,557	-99.923%
2026-05-05	14.6700	14.7700	14.6700	14.7700	-6.637%	28	1,562	-99.932%
2026-05-04	15.3400	15.8200	15.3400	15.8200	+1.606%	19	1,536	-99.937%
2026-05-01	15.3800	15.7800	15.1700	15.5700	-10.000%	125	1,625	-99.936%
2026-04-30	17.5700	17.5700	17.3000	17.3000	-9.282%	2	1,625	-99.942%
2026-04-29	19.0700	19.0700	19.0700	19.0700	-5.360%	2	1,626	-99.948%
2026-04-28	19.3900	20.1500	19.3900	20.1500	+11.326%	27	1,656	-99.950%
2026-04-27	18.5900	18.7100	18.1000	18.1000	-2.162%	37	1,657	-99.945%
2026-04-24	19.3500	19.9900	18.5000	18.5000	-10.929%	113	1,653	-99.946%
2026-04-23	21.1500	21.1500	20.7700	20.7700	+3.954%	2	1,651	-99.952%
2026-04-22	20.6000	20.7700	19.9800	19.9800	-8.391%	28	1,650	-99.950%
2026-04-21	21.6800	23.0500	21.2600	21.8100	+3.561%	111	1,540	-99.954%
2026-04-17	21.8000	21.8000	20.7800	21.0600	-10.914%	8	1,540	-99.953%
2026-04-16	24.7500	24.7500	23.4700	23.6400	-2.152%	21	1,542	-99.958%
2026-04-15	25.1900	25.4200	24.1600	24.1600	-6.754%	36	1,541	-99.959%
2026-04-14	27.2100	27.2100	25.9100	25.9100	-14.432%	132	1,524	-99.961%
2026-04-13	33.5200	33.5200	30.2800	30.2800	-7.088%	9	1,467	-99.967%
2026-04-10	32.0800	33.1100	31.8600	32.5900	-1.392%	113	1,461	-99.969%
2026-04-09	33.2800	33.9500	32.5300	33.0500	-8.828%	111	1,503	-99.970%
2026-04-08	33.5900	36.2500	33.5900	36.2500	-18.994%	12	1,448	-99.972%
2026-04-06	45.7500	45.7500	44.7500	44.7500	-7.350%	16	1,445	-99.978%
2026-04-02	52.0900	52.0900	47.5000	48.3000	+1.428%	20	1,446	-99.979%
2026-04-01	47.6200	47.6200	47.6200	47.6200	-10.151%	1	1,446	-99.979%
2026-03-31	54.1500	54.1500	52.4000	53.0000	-14.073%	12	1,445	-99.981%
2026-03-30	61.5600	61.6800	60.7100	61.6800	+4.560%	7	1,444	-99.984%
2026-03-27	58.9900	58.9900	58.9900	58.9900	+17.346%	3	1,445	-99.983%
2026-03-26	48.3600	50.4200	48.3600	50.2700	+9.211%	7	1,445	-99.980%
2026-03-25	46.0300	46.0300	46.0300	46.0300	-4.264%	1	1,446	-99.978%
2026-03-24	47.8000	48.0800	47.8000	48.0800	+7.924%	2	1,446	-99.979%
2026-03-23	45.1600	45.1600	44.4600	44.5500	-14.491%	3	1,444	-99.978%
2026-03-20	46.9600	52.1000	46.9600	52.1000	+14.783%	7	1,443	-99.981%
2026-03-19	46.6700	46.6700	43.8200	45.3900	+12.882%	3	1,443	-99.978%
2026-03-18	40.2100	40.2100	40.2100	40.2100	-2.968%	1	1,443	-99.975%
2026-03-16	41.4400	41.4400	41.4400	41.4400	-10.670%	1	1,443	-99.976%
2026-03-13	46.0000	46.3900	46.0000	46.3900	+9.669%	12	1,444	-99.978%
2026-03-12	41.1500	44.2200	41.1500	42.3000	+6.495%	44	1,444	-99.976%
2026-03-11	38.2500	39.7200	38.2500	39.7200	+3.222%	16	1,446	-99.975%
2026-03-10	37.8000	38.4800	37.0000	38.4800	-13.567%	32	1,446	-99.974%
2026-03-09	45.2100	45.2100	44.5200	44.5200	+0.724%	2	1,436	-99.978%
2026-03-06	42.0800	44.2000	41.6900	44.2000	+6.970%	13	1,436	-99.977%
2026-03-05	41.3200	41.3200	41.3200	41.3200	-1.549%	1	1,441	-99.976%
2026-03-03	43.7300	45.2200	41.9700	41.9700	+9.783%	3	1,441	-99.976%
2026-03-02	42.8000	42.8000	38.2300	38.2300	-3.848%	12	1,441	-99.974%
2026-02-27	39.4000	39.7600	39.4000	39.7600	+0.709%	3	1,441	-99.975%
2026-02-26	38.0000	40.3000	38.0000	39.4800	+11.841%	21	1,442	-99.975%
2026-02-25	35.6000	35.7000	35.3000	35.3000	-8.549%	19	1,444	-99.972%
2026-02-24	39.8900	40.9500	38.5300	38.6000	-7.722%	13	1,444	-99.974%
2026-02-23	38.5900	42.2500	38.5900	41.8300	+10.079%	24	1,443	-99.976%
2026-02-20	37.8100	40.3000	37.7200	38.0000	-8.213%	45	1,443	-99.974%
2026-02-19	40.7500	41.4000	40.4500	41.4000	+3.165%	57	1,430	-99.976%
2026-02-18	38.4000	40.1300	37.4900	40.1300	-1.859%	64	1,450	-99.975%
2026-02-17	41.9400	44.3200	40.8000	40.8900	+1.945%	1,322	1,446	-99.976%
2026-02-13	40.4300	40.4300	39.9700	40.1100	-5.177%	4	318	-99.975%
2026-02-12	35.2900	42.3000	35.2900	42.3000	+14.386%	21	318	-99.976%
2026-02-11	36.9800	36.9800	36.9800	36.9800	-6.710%	1	347	-99.973%
2026-02-09	39.6400	39.6400	39.6400	39.6400	+3.229%	1	346	-99.975%
2026-02-06	41.7000	41.9200	38.4000	38.4000	-13.455%	32	346	-99.974%
2026-02-05	42.8200	45.5000	42.2500	44.3700	+10.263%	13	333	-99.977%
2026-02-04	41.3400	42.3000	40.2400	40.2400	+5.783%	43	335	-99.975%
2026-02-03	34.9000	38.0400	34.9000	38.0400	+18.616%	45	360	-99.974%
2026-02-02	32.8600	32.8600	31.5300	32.0700	-6.854%	32	328	-99.969%
2026-01-30	33.7600	34.6600	33.7600	34.4300	+5.002%	3	310	-99.971%
2026-01-29	30.7800	34.1800	30.7800	32.7900	+11.759%	29	310	-99.970%
2026-01-28	29.3400	29.3400	29.3400	29.3400	-3.487%	6	320	-99.966%
2026-01-27	30.5700	30.5700	30.4000	30.4000	-7.823%	4	323	-99.967%
2026-01-23	32.5700	32.9800	32.4500	32.9800	-1.169%	13	319	-99.970%
2026-01-22	33.1300	33.4000	33.1300	33.3700	-5.655%	11	318	-99.970%
2026-01-21	39.3000	39.3000	35.3700	35.3700	-11.131%	23	309	-99.972%
2026-01-20	38.5500	39.8800	37.7900	39.8000	+17.612%	40	307	-99.975%
2026-01-16	33.5000	33.8400	33.5000	33.8400	+0.894%	10	301	-99.970%
2026-01-15	32.2500	33.5400	32.2500	33.5400	+5.972%	6	301	-99.970%
2026-01-12	32.2700	32.2700	31.6500	31.6500	-1.063%	3	301	-99.968%
2026-01-09	35.0000	35.2000	31.9900	31.9900	-7.677%	62	300	-99.969%
2026-01-08	34.5000	35.3000	34.5000	34.6500	+5.640%	47	261	-99.971%
2026-01-07	33.6400	34.0800	32.8000	32.8000	-2.119%	16	234	-99.970%
2026-01-06	34.3000	34.3100	33.5100	33.5100	-5.178%	20	245	-99.970%
2026-01-05	35.2500	35.5900	34.5900	35.3400	-4.512%	18	226	-99.972%
2026-01-02	34.0000	38.2000	34.0000	37.0100	+2.606%	10	222	-99.973%
2025-12-31	35.7000	36.1200	35.7000	36.0700	+5.901%	7	229	-99.972%
2025-12-29	34.6300	35.0000	34.0600	34.0600	+2.007%	7	229	-99.971%
2025-12-26	33.3700	33.3900	33.2900	33.3900	-3.049%	11	233	-99.970%
2025-12-23	35.2500	35.2500	34.4400	34.4400	-2.048%	2	223	-99.971%
2025-12-22	35.1600	35.1600	35.1600	35.1600	-4.999%	2	221	-99.972%
2025-12-19	39.0000	39.0000	36.9900	37.0100	-8.617%	9	221	-99.973%
2025-12-18	40.2000	41.3600	38.9300	40.5000	+1.250%	48	214	-99.975%
2025-12-16	40.1000	40.1000	40.0000	40.0000	-0.498%	8	201	-99.975%
2025-12-15	40.2000	40.2000	40.2000	40.2000	-2.047%	5	196	-99.975%
2025-12-12	41.0400	41.0400	41.0400	41.0400	+8.314%	1	196	-99.976%
2025-12-10	38.0000	38.0000	37.8900	37.8900	+2.794%	2	196	-99.974%
2025-12-09	36.8600	36.8600	36.8600	36.8600	-1.444%	1	197	-99.973%
2025-12-08	37.0000	37.5000	36.8900	37.4000	0.000%	4	197	-99.973%
2025-12-05	37.5000	37.5000	37.4000	37.4000	-1.760%	2	198	-99.973%
2025-12-04	38.5000	38.5000	38.0700	38.0700	+0.768%	4	199	-99.974%
2025-12-02	38.0300	38.0300	37.7800	37.7800	-3.524%	2	199	-99.974%
2025-12-01	39.1600	39.1600	39.1600	39.1600	-7.379%	1	201	-99.974%
2025-11-26	42.0000	42.2800	42.0000	42.2800	-27.503%	2	199	-99.976%
2025-11-21	58.3200	58.3200	58.3200	58.3200	+5.921%	1	199	-99.983%
2025-11-20	43.2100	55.6200	43.2100	55.0600	+8.814%	14	199	-99.982%
2025-11-19	52.0100	52.0100	47.4800	50.6000	+1.200%	5	189	-99.980%
2025-11-17	46.5500	50.0000	45.9200	50.0000	+3.950%	205	189	-99.980%
2025-11-14	48.5800	48.5800	48.1000	48.1000	+3.219%	2	78	-99.979%
2025-11-13	43.9600	47.5800	43.9600	46.6000	+16.267%	14	77	-99.979%
2025-11-10	40.5000	40.5000	40.0100	40.0800	-10.854%	10	84	-99.975%
2025-11-07	48.2000	49.8500	44.9600	44.9600	+2.043%	7	92	-99.978%
2025-11-06	41.4900	45.3800	41.4900	44.0600	+11.263%	10	92	-99.977%
2025-11-05	43.0100	43.0100	39.6000	39.6000	-1.468%	9	84	-99.975%
2025-11-04	39.9000	40.1900	39.6900	40.1900	+3.290%	14	76	-99.975%
2025-10-31	38.9100	38.9100	38.9100	38.9100	+6.457%	5	75	-99.974%
2025-10-30	36.5500	36.5500	36.5500	36.5500	+0.883%	1	75	-99.973%
2025-10-28	36.2600	36.2600	36.2300	36.2300	-2.712%	21	74	-99.972%
2025-10-27	37.0500	37.2400	36.9200	37.2400	-12.273%	35	47	-99.973%
2025-10-23	42.4900	42.5000	42.4500	42.4500	-7.496%	6	47	-99.976%
2025-10-22	44.7500	45.8900	44.7500	45.8900	+7.799%	5	42	-99.978%
2025-10-21	42.7500	42.7500	42.5700	42.5700	+0.615%	2	38	-99.977%
2025-10-20	43.0100	43.0100	42.3100	42.3100	-10.908%	15	37	-99.976%
2025-10-17	47.4900	47.4900	47.4900	47.4900	-7.661%	1	22	-99.979%
2025-10-14	51.4300	51.4300	51.4300	51.4300	+6.480%	3	22	-99.981%
2025-10-13	48.5300	48.5300	47.3900	48.3000	-9.022%	10	23	-99.979%
2025-10-10	51.7600	53.0900	51.7600	53.0900	+19.572%	18	18	-99.981%
2025-10-09	43.3200	44.4000	43.0500	44.4000	+2.825%	3	34	-99.977%
2025-10-08	43.6000	43.6000	43.0100	43.1800	-4.363%	5	34	-99.977%
2025-10-07	45.1500	45.1500	45.1500	45.1500	+4.611%	1	29	-99.978%
2025-10-06	43.1000	43.1800	43.1000	43.1600	-3.337%	28	29	-99.977%
2025-10-01	44.4700	44.6500	44.4700	44.6500	0.000%	2	1	-99.978%