Dark

QQQ20260930P615
QQQ Sep 30 2026 615.00 Put (QQQ260930P00615000)
option OPRA

EOD

Sep 24, 2026

0.0200-33.333%(-0.0100)1,021

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0400	0.0200	0.0200	-33.333%	1,021	760	0.000%
2026-09-23	0.0400	0.0400	0.0200	0.0300	0.000%	41	661	-33.333%
2026-09-22	0.0500	0.0500	0.0200	0.0300	-50.000%	1,136	673	-33.333%
2026-09-21	0.0700	0.0800	0.0500	0.0600	-53.846%	66	761	-66.667%
2026-09-18	0.1500	0.1800	0.1300	0.1300	-48.000%	10	772	-84.615%
2026-09-17	0.2300	0.2500	0.2200	0.2500	-40.476%	243	779	-92.000%
2026-09-16	0.4100	0.4200	0.3800	0.4200	-22.222%	31	921	-95.238%
2026-09-15	0.5100	0.5700	0.5100	0.5400	+10.204%	215	903	-96.296%
2026-09-14	0.7800	0.7800	0.4600	0.4900	-3.922%	75	779	-95.918%
2026-09-11	0.4900	0.5300	0.4800	0.5100	-40.698%	42	820	-96.078%
2026-09-10	1.0500	1.0500	0.8200	0.8600	+22.857%	23	829	-97.674%
2026-09-09	0.6300	0.7000	0.6300	0.7000	+9.375%	2	822	-97.143%
2026-09-08	0.6200	0.6900	0.6200	0.6400	-5.882%	25	823	-96.875%
2026-09-04	0.6200	0.6800	0.6200	0.6800	-11.688%	4	803	-97.059%
2026-09-03	0.9100	0.9100	0.7500	0.7700	-25.962%	52	803	-97.403%
2026-09-02	1.2300	1.2400	1.0200	1.0400	-16.800%	59	797	-98.077%
2026-09-01	1.1400	1.3100	1.0300	1.2500	+47.059%	75	788	-98.400%
2026-08-31	1.0000	1.0500	0.8500	0.8500	-13.265%	41	755	-97.647%
2026-08-28	1.0000	1.0600	0.8300	0.9800	-2.970%	108	727	-97.959%
2026-08-27	1.1100	1.1100	1.0100	1.0100	-28.369%	7	716	-98.020%
2026-08-26	1.5500	1.5700	1.4100	1.4100	-18.023%	79	716	-98.582%
2026-08-25	1.7500	1.7500	1.7200	1.7200	-3.371%	7	696	-98.837%
2026-08-24	2.1200	2.2600	1.7800	1.7800	-17.972%	13	697	-98.876%
2026-08-21	2.1000	2.1700	2.1000	2.1700	-11.789%	2	695	-99.078%
2026-08-20	2.2700	2.4600	2.2700	2.4600	+32.973%	18	694	-99.187%
2026-08-19	2.1600	2.1600	1.8400	1.8500	-11.905%	17	692	-98.919%
2026-08-18	2.1500	2.2300	2.1000	2.1000	+28.834%	7	702	-99.048%
2026-08-17	1.4700	1.6300	1.4700	1.6300	-6.322%	7	702	-98.773%
2026-08-14	1.7400	1.7400	1.7400	1.7400	+6.098%	10	706	-98.851%
2026-08-13	1.7400	1.7700	1.6000	1.6400	-12.766%	16	706	-98.780%
2026-08-12	1.9500	2.0500	1.8800	1.8800	-21.008%	6	717	-98.936%
2026-08-11	2.4100	2.4300	2.3800	2.3800	-1.653%	10	753	-99.160%
2026-08-10	2.2800	2.4200	2.2800	2.4200	-3.586%	15	758	-99.174%
2026-08-07	2.7200	2.8200	2.4200	2.5100	-20.317%	95	760	-99.203%
2026-08-06	3.1000	3.3600	3.0500	3.1500	+12.100%	76	740	-99.365%
2026-08-05	2.9500	3.0600	2.7500	2.8100	-8.766%	59	762	-99.288%
2026-08-04	3.7500	3.7700	3.0100	3.0800	-35.021%	415	766	-99.351%
2026-08-03	6.1800	6.1800	4.7400	4.7400	-30.803%	186	612	-99.578%
2026-07-31	6.1600	8.0000	6.1600	6.8500	-12.961%	76	631	-99.708%
2026-07-30	9.4900	9.4900	7.8700	7.8700	-36.532%	41	611	-99.746%
2026-07-29	9.6900	12.4000	9.6900	12.4000	+30.802%	15	577	-99.839%
2026-07-28	9.5800	11.2100	9.3000	9.4800	+0.106%	227	578	-99.789%
2026-07-27	9.9100	10.1500	9.4700	9.4700	-3.858%	13	459	-99.789%
2026-07-24	9.0300	10.0500	8.9000	9.8500	+6.602%	36	469	-99.797%
2026-07-23	8.5000	10.0000	8.5000	9.2400	+38.531%	126	465	-99.784%
2026-07-22	6.9300	6.9300	6.5900	6.6700	-0.299%	4	404	-99.700%
2026-07-21	6.7400	6.7400	6.6900	6.6900	-19.300%	19	409	-99.701%
2026-07-20	8.1000	8.2900	7.8000	8.2900	-11.147%	14	397	-99.759%
2026-07-17	10.1000	10.5200	8.2400	9.3300	+29.404%	14	405	-99.786%
2026-07-16	7.2100	7.2100	7.2100	7.2100	+7.612%	9	399	-99.723%
2026-07-15	6.7000	6.7000	6.7000	6.7000	-7.459%	1	399	-99.701%
2026-07-13	6.7300	7.2400	6.6700	7.2400	+22.091%	34	400	-99.724%
2026-07-10	6.6900	7.1100	5.9100	5.9300	-13.808%	39	392	-99.663%
2026-07-09	6.8900	7.7500	6.8700	6.8800	-19.059%	10	403	-99.709%
2026-07-08	8.5000	8.5000	8.5000	8.5000	-1.506%	5	411	-99.765%
2026-07-07	9.0700	9.0700	7.8300	8.6300	+20.531%	17	412	-99.768%
2026-07-06	7.1600	7.1600	7.1600	7.1600	-23.749%	2	406	-99.721%
2026-07-02	8.3300	9.7300	8.3300	9.3900	+35.694%	8	400	-99.787%
2026-06-30	6.9200	6.9200	6.9200	6.9200	-30.242%	1	400	-99.711%
2026-06-29	8.9900	9.9200	8.9900	9.9200	-4.981%	8	400	-99.798%
2026-06-26	10.3300	10.4400	10.2900	10.4400	+3.469%	25	405	-99.808%
2026-06-25	10.8900	10.8900	10.0900	10.0900	-18.629%	4	405	-99.802%
2026-06-24	10.7700	12.4000	10.7700	12.4000	+6.346%	7	403	-99.839%
2026-06-23	11.2300	11.7400	11.2300	11.6600	+43.243%	5	409	-99.828%
2026-06-22	7.7900	8.3600	7.7900	8.1400	-0.732%	18	408	-99.754%
2026-06-18	8.2000	8.2000	8.2000	8.2000	+0.367%	6	400	-99.756%
2026-06-17	8.2100	8.2100	8.1700	8.1700	+0.864%	2	400	-99.755%
2026-06-16	8.1000	8.1000	8.1000	8.1000	+11.570%	1	400	-99.753%
2026-06-15	7.2000	7.2600	7.0000	7.2600	-31.831%	5	398	-99.725%
2026-06-12	11.6500	11.6500	10.6500	10.6500	-28.953%	2	398	-99.812%
2026-06-10	14.2000	14.9900	14.2000	14.9900	+15.308%	4	398	-99.867%
2026-06-09	14.0000	14.0000	13.0000	13.0000	-3.988%	6	400	-99.846%
2026-06-05	9.4000	13.5500	9.4000	13.5400	+72.925%	23	404	-99.852%
2026-06-04	7.8700	7.8800	7.8100	7.8300	+0.385%	8	397	-99.745%
2026-06-02	7.6100	7.8000	7.6100	7.8000	+2.362%	6	397	-99.744%
2026-06-01	7.6200	7.6200	7.6200	7.6200	-0.652%	1	396	-99.738%
2026-05-29	7.6700	7.6700	7.6700	7.6700	-6.917%	6	396	-99.739%
2026-05-28	8.4200	8.4200	8.2400	8.2400	-5.178%	2	390	-99.757%
2026-05-26	8.8800	8.9000	8.6900	8.6900	-13.875%	3	389	-99.770%
2026-05-22	10.0600	10.0900	9.4200	10.0900	-2.981%	7	390	-99.802%
2026-05-21	10.8800	10.8800	10.2400	10.4000	-6.222%	4	389	-99.808%
2026-05-20	11.8500	11.8500	11.0900	11.0900	-7.583%	6	389	-99.820%
2026-05-19	12.7900	12.7900	12.0000	12.0000	-3.226%	3	393	-99.833%
2026-05-18	12.4900	12.4900	12.4000	12.4000	-0.241%	21	393	-99.839%
2026-05-15	12.4300	12.4300	12.4300	12.4300	+13.000%	2	393	-99.839%
2026-05-14	11.0000	11.0000	11.0000	11.0000	-5.254%	1	394	-99.818%
2026-05-13	11.6100	11.6100	11.6100	11.6100	-7.711%	5	391	-99.828%
2026-05-12	12.5800	12.5800	12.5800	12.5800	+7.613%	1	391	-99.841%
2026-05-11	11.7100	11.7100	11.6900	11.6900	-7.953%	2	391	-99.829%
2026-05-08	12.8900	12.8900	12.7000	12.7000	-6.618%	23	390	-99.843%
2026-05-07	13.3400	13.9500	13.1700	13.6000	-2.857%	9	406	-99.853%
2026-05-06	14.3700	14.3700	14.0000	14.0000	-11.728%	105	409	-99.857%
2026-05-05	15.6300	15.9000	15.6300	15.8600	-9.835%	7	457	-99.874%
2026-05-04	16.6400	17.5900	16.6400	17.5900	+5.773%	26	456	-99.886%
2026-05-01	16.1600	16.7400	16.1100	16.6300	-5.939%	105	452	-99.880%
2026-04-30	17.6800	17.6800	17.6800	17.6800	-12.389%	1	452	-99.887%
2026-04-29	20.1800	20.1800	20.1800	20.1800	-1.753%	1	451	-99.901%
2026-04-28	20.8500	20.8500	20.5400	20.5400	+6.040%	2	450	-99.903%
2026-04-27	19.8800	19.9900	19.3700	19.3700	0.000%	7	450	-99.897%
2026-04-24	20.7400	21.1400	19.3700	19.3700	-20.124%	111	452	-99.897%
2026-04-23	21.7300	24.2500	21.7300	24.2500	+13.903%	4	369	-99.918%
2026-04-22	22.1400	22.1400	21.2900	21.2900	-13.771%	16	373	-99.906%
2026-04-21	23.0300	24.6900	22.5000	24.6900	+5.920%	32	370	-99.919%
2026-04-20	22.5900	23.8800	22.5900	23.3100	+4.529%	19	370	-99.914%
2026-04-17	23.2400	23.2400	22.0200	22.3000	-11.261%	158	370	-99.910%
2026-04-16	25.4000	25.4000	25.1300	25.1300	-3.420%	6	254	-99.920%
2026-04-15	26.3600	27.2400	26.0200	26.0200	-5.278%	107	254	-99.923%
2026-04-14	28.8500	28.8500	27.2900	27.4700	-15.477%	86	200	-99.927%
2026-04-13	33.5600	33.6200	32.4900	32.5000	-5.797%	75	209	-99.938%
2026-04-10	33.6500	35.0400	33.3200	34.5000	-7.803%	5	135	-99.942%
2026-04-08	37.4200	37.4200	37.4200	37.4200	-37.974%	1	131	-99.947%
2026-03-31	60.3300	60.3300	60.3300	60.3300	+7.234%	3	130	-99.967%
2026-03-26	56.2600	56.2600	56.2600	56.2600	+15.595%	1	127	-99.964%
2026-03-23	48.6700	48.6700	48.6700	48.6700	+7.014%	5	127	-99.959%
2026-03-18	44.3800	45.4800	44.3800	45.4800	+10.255%	8	127	-99.956%
2026-03-17	40.6600	41.2500	40.6600	41.2500	-5.325%	6	124	-99.952%
2026-03-13	43.5700	43.5700	43.5700	43.5700	-1.803%	1	118	-99.954%
2026-03-12	44.4000	44.4000	44.3700	44.3700	+6.148%	2	118	-99.955%
2026-03-11	40.1000	41.8000	40.1000	41.8000	+3.954%	4	120	-99.952%
2026-03-10	39.9900	40.2100	39.9900	40.2100	-12.186%	8	120	-99.950%
2026-03-09	45.3500	45.7900	45.3500	45.7900	+5.507%	21	119	-99.956%
2026-03-05	38.0000	43.4000	38.0000	43.4000	+14.150%	14	119	-99.954%
2026-03-04	40.8500	40.8500	38.0200	38.0200	-22.958%	12	109	-99.947%
2026-03-03	49.3500	49.3500	49.3500	49.3500	+22.426%	5	107	-99.959%
2026-03-02	40.3100	40.3100	40.3100	40.3100	-3.008%	6	112	-99.950%
2026-02-27	40.6100	41.5600	40.6100	41.5600	+3.900%	6	112	-99.952%
2026-02-26	37.3500	40.0000	37.3500	40.0000	+9.349%	5	112	-99.950%
2026-02-25	37.9200	37.9200	36.5800	36.5800	-17.501%	4	110	-99.945%
2026-02-23	44.3400	44.3400	44.3400	44.3400	+9.698%	1	110	-99.955%
2026-02-20	39.7000	40.4200	39.7000	40.4200	-6.608%	7	110	-99.951%
2026-02-19	43.2800	43.2800	43.2800	43.2800	+3.269%	1	112	-99.954%
2026-02-18	42.5000	42.5000	39.5500	41.9100	-4.140%	6	111	-99.952%
2026-02-17	48.0000	48.0000	43.7200	43.7200	-1.863%	3	106	-99.954%
2026-02-12	43.5000	44.5500	43.4600	44.5500	+17.237%	9	109	-99.955%
2026-02-11	36.8000	38.6200	36.4000	38.0000	-2.062%	11	114	-99.947%
2026-02-10	38.8000	38.8000	38.8000	38.8000	+4.865%	7	117	-99.948%
2026-02-09	40.7200	40.7200	37.0000	37.0000	-9.425%	14	110	-99.946%
2026-02-06	42.8800	42.8800	40.8500	40.8500	-5.000%	3	100	-99.951%
2026-02-04	43.0000	43.0000	43.0000	43.0000	+26.471%	2	97	-99.953%
2026-02-02	34.0000	34.0000	34.0000	34.0000	-5.582%	2	99	-99.941%
2026-01-30	36.7000	36.7000	36.0100	36.0100	+0.028%	3	99	-99.944%
2026-01-29	36.0000	36.0000	36.0000	36.0000	+10.872%	7	101	-99.944%
2026-01-28	32.3500	32.4700	32.3500	32.4700	+1.628%	10	122	-99.938%
2026-01-27	31.9500	31.9500	31.9500	31.9500	-6.661%	2	119	-99.937%
2026-01-23	35.5500	35.5500	34.2300	34.2300	-0.465%	30	117	-99.942%
2026-01-22	34.7700	34.7700	34.3900	34.3900	-6.701%	10	127	-99.942%
2026-01-21	38.2500	39.7800	36.8600	36.8600	-12.238%	16	127	-99.946%
2026-01-20	39.2900	42.0000	39.2900	42.0000	+18.745%	3	123	-99.952%
2026-01-16	37.1000	37.1000	35.3700	35.3700	-1.723%	5	127	-99.943%
2026-01-15	33.4500	35.9900	33.4500	35.9900	-1.988%	5	127	-99.944%
2026-01-14	36.5000	38.0000	36.5000	36.7200	+5.064%	5	125	-99.946%
2026-01-13	33.4200	34.9500	33.1700	34.9500	+4.798%	31	124	-99.943%
2026-01-12	33.3400	33.3600	33.3400	33.3500	-1.361%	22	95	-99.940%
2026-01-09	36.1000	36.1000	33.8100	33.8100	-7.370%	2	85	-99.941%
2026-01-08	37.1200	37.2000	36.5000	36.5000	+1.389%	19	84	-99.945%
2026-01-06	36.0000	36.0000	36.0000	36.0000	-1.397%	1	87	-99.944%
2026-01-05	36.5100	36.5100	36.5100	36.5100	+3.106%	1	88	-99.945%
2026-01-02	36.4000	36.4000	35.4100	35.4100	-7.279%	2	88	-99.944%
2025-12-31	38.1900	38.1900	38.1900	38.1900	+5.265%	4	88	-99.948%
2025-12-30	36.2800	36.2800	36.2800	36.2800	+1.511%	1	88	-99.945%
2025-12-29	36.0700	36.5700	35.7400	35.7400	-0.028%	4	88	-99.944%
2025-12-23	35.7500	35.7500	35.7500	35.7500	-3.457%	2	89	-99.944%
2025-12-22	37.5000	37.5000	36.8900	37.0300	-4.562%	10	91	-99.946%
2025-12-19	38.7000	38.8000	38.7000	38.8000	-6.843%	2	90	-99.948%
2025-12-18	41.4800	41.6500	40.9200	41.6500	+0.096%	5	90	-99.952%
2025-12-17	41.6100	41.6100	41.6100	41.6100	-3.052%	1	90	-99.952%
2025-12-16	42.9200	42.9200	42.9200	42.9200	+1.586%	1	89	-99.953%
2025-12-12	41.9300	42.2500	41.9300	42.2500	+5.493%	2	88	-99.953%
2025-12-11	40.0500	40.0500	40.0500	40.0500	+2.535%	4	86	-99.950%
2025-12-10	39.0600	39.0600	39.0600	39.0600	+0.800%	5	86	-99.949%
2025-12-09	38.7500	38.7500	38.7500	38.7500	-1.550%	1	81	-99.948%
2025-12-08	37.7900	39.5000	37.7900	39.3600	+1.758%	4	82	-99.949%
2025-12-05	38.6800	38.6800	38.6800	38.6800	-2.985%	1	81	-99.948%
2025-12-04	40.3700	40.3700	39.8700	39.8700	-2.756%	2	80	-99.950%
2025-12-03	41.0000	41.0000	41.0000	41.0000	+2.808%	1	81	-99.951%
2025-12-02	40.7000	40.7000	39.8800	39.8800	-5.341%	23	82	-99.950%
2025-12-01	42.1300	42.1300	42.1300	42.1300	+1.788%	4	88	-99.953%
2025-11-28	42.8000	42.8000	41.3900	41.3900	-2.795%	16	84	-99.952%
2025-11-26	44.0100	44.0100	42.5800	42.5800	-7.776%	3	66	-99.953%
2025-11-20	46.1700	46.1700	46.1700	46.1700	-13.279%	1	66	-99.957%
2025-11-19	52.7900	53.2400	52.7900	53.2400	-2.168%	4	65	-99.962%
2025-11-18	54.9500	54.9500	53.9700	54.4200	+13.969%	3	69	-99.963%
2025-11-17	48.5100	48.5100	47.7500	47.7500	-2.591%	2	68	-99.958%
2025-11-14	49.0200	49.0200	49.0200	49.0200	+4.209%	1	69	-99.959%
2025-11-13	46.1000	47.0400	44.8100	47.0400	+8.788%	4	70	-99.957%
2025-11-11	43.0000	43.2400	43.0000	43.2400	+2.005%	3	67	-99.954%
2025-11-10	42.3900	42.3900	42.3900	42.3900	-14.190%	1	64	-99.953%
2025-11-07	50.4000	51.6900	49.4000	49.4000	+6.695%	8	64	-99.960%
2025-11-06	43.9100	46.3000	43.9100	46.3000	+12.270%	10	66	-99.957%
2025-11-05	45.2500	45.2500	41.2400	41.2400	-3.712%	3	60	-99.952%
2025-11-04	42.8300	42.8300	42.8300	42.8300	+13.068%	1	59	-99.953%
2025-10-28	38.4400	38.4400	37.8800	37.8800	-2.697%	23	58	-99.947%
2025-10-27	38.8000	38.9700	38.6200	38.9300	-6.486%	31	27	-99.949%
2025-10-24	41.5000	41.9500	41.5000	41.6300	-14.588%	15	27	-99.952%
2025-10-22	46.3600	48.7400	46.3600	48.7400	+9.528%	11	14	-99.959%
2025-10-20	45.3800	45.3800	44.5000	44.5000	-1.570%	10	13	-99.955%
2025-10-06	45.5000	45.5000	45.2100	45.2100	-4.013%	2	3	-99.956%
2025-10-03	45.8000	47.1000	45.8000	47.1000	0.000%	3	3	-99.958%