Dark

QQQ20260930P620
QQQ Sep 30 2026 620.00 Put (QQQ260930P00620000)
option OPRA

EOD

Sep 24, 2026

0.03000.000%(0.0000)1,442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0400	0.0200	0.0300	0.000%	1,442	2,378	0.000%
2026-09-23	0.0200	0.0400	0.0200	0.0300	0.000%	283	2,369	0.000%
2026-09-22	0.0500	0.0500	0.0300	0.0300	-57.143%	29	2,370	0.000%
2026-09-21	0.0800	0.0900	0.0600	0.0700	-56.250%	362	2,376	-57.143%
2026-09-18	0.1800	0.2000	0.1600	0.1600	-33.333%	10	2,269	-81.250%
2026-09-17	0.2600	0.3000	0.2400	0.2400	-54.717%	395	2,271	-87.500%
2026-09-16	0.4700	0.5500	0.4500	0.5300	-11.667%	21	2,381	-94.340%
2026-09-15	0.6500	0.6500	0.6000	0.6000	+11.111%	295	2,399	-95.000%
2026-09-14	0.8400	0.8400	0.5300	0.5400	-3.571%	15	2,265	-94.444%
2026-09-11	0.6000	0.6000	0.5400	0.5600	-37.778%	49	2,263	-94.643%
2026-09-10	1.1900	1.1900	0.8500	0.9000	+20.000%	95	2,266	-96.667%
2026-09-09	0.6700	0.7500	0.6700	0.7500	+5.634%	56	2,290	-96.000%
2026-09-08	0.6800	0.7600	0.6200	0.7100	-4.054%	420	2,288	-95.775%
2026-09-04	0.6800	0.7500	0.6300	0.7400	-10.843%	14	2,202	-95.946%
2026-09-03	1.0600	1.0600	0.8300	0.8300	-27.826%	44	2,202	-96.386%
2026-09-02	1.3800	1.3900	1.1200	1.1500	-18.440%	113	2,233	-97.391%
2026-09-01	1.3100	1.5000	1.1400	1.4100	+50.000%	577	2,316	-97.872%
2026-08-31	1.1000	1.1700	0.9400	0.9400	-11.321%	71	2,254	-96.809%
2026-08-28	1.0600	1.1800	0.9400	1.0600	-1.852%	129	2,200	-97.170%
2026-08-27	1.2400	1.3500	1.0800	1.0800	-29.870%	64	2,177	-97.222%
2026-08-26	1.6900	1.6900	1.5400	1.5400	-9.942%	14	2,193	-98.052%
2026-08-25	1.9400	1.9400	1.7000	1.7100	-18.571%	18	2,193	-98.246%
2026-08-24	2.4100	2.5200	1.9500	2.1000	+3.960%	21	2,183	-98.571%
2026-08-21	2.3900	2.4100	2.0200	2.0200	-21.094%	13	2,179	-98.515%
2026-08-20	2.3800	2.6600	2.3800	2.5600	+21.905%	20	2,181	-98.828%
2026-08-19	2.1000	2.4100	1.9500	2.1000	-8.297%	213	2,186	-98.571%
2026-08-18	2.1400	2.4800	2.1400	2.2900	+28.652%	89	2,126	-98.690%
2026-08-17	1.5900	1.8200	1.5900	1.7800	-1.657%	92	2,112	-98.315%
2026-08-14	1.7100	1.8700	1.7100	1.8100	-3.723%	9	2,098	-98.343%
2026-08-13	1.9400	1.9400	1.7900	1.8800	-6.468%	23	2,097	-98.404%
2026-08-12	2.1300	2.2200	2.0100	2.0100	-21.790%	16	2,102	-98.507%
2026-08-11	2.6500	2.6500	2.5700	2.5700	-3.745%	25	2,097	-98.833%
2026-08-10	2.6300	2.6700	2.4800	2.6700	+0.755%	108	2,093	-98.876%
2026-08-07	2.9400	3.1000	2.6500	2.6500	-21.829%	181	2,130	-98.868%
2026-08-06	3.5800	3.6500	3.3000	3.3900	+0.893%	1,041	2,188	-99.115%
2026-08-05	3.1700	3.3900	3.0000	3.3600	0.000%	474	2,199	-99.107%
2026-08-04	4.3100	4.3300	3.3300	3.3600	-35.385%	194	2,284	-99.107%
2026-08-03	6.9200	6.9900	5.2000	5.2000	-27.069%	179	2,312	-99.423%
2026-07-31	6.7700	9.3200	6.7700	7.1300	-16.706%	84	2,312	-99.579%
2026-07-30	10.1500	10.1500	8.3100	8.5600	-38.506%	170	2,339	-99.650%
2026-07-29	10.6400	14.0000	10.1000	13.9200	+33.846%	113	2,425	-99.784%
2026-07-28	11.6300	12.5600	9.9900	10.4000	+5.263%	112	2,355	-99.712%
2026-07-27	8.9500	11.0200	8.9500	9.8800	-5.994%	28	2,361	-99.696%
2026-07-24	10.5800	10.7200	9.2700	10.5100	+10.982%	66	2,353	-99.715%
2026-07-23	9.1600	10.5300	9.1600	9.4700	+27.628%	51	2,348	-99.683%
2026-07-22	7.6000	7.6000	7.1200	7.4200	+4.507%	98	2,356	-99.596%
2026-07-21	7.8900	7.8900	7.1000	7.1000	-23.901%	49	2,408	-99.577%
2026-07-20	8.5600	9.3900	8.3300	9.3300	-7.715%	1,826	2,400	-99.678%
2026-07-17	11.2100	11.6000	9.2100	10.1100	+21.078%	457	2,260	-99.703%
2026-07-16	7.2500	8.3500	7.0300	8.3500	+12.534%	25	2,084	-99.641%
2026-07-15	6.6400	7.4200	6.6400	7.4200	+8.480%	14	2,088	-99.596%
2026-07-14	7.3000	7.4700	6.7500	6.8400	-13.854%	6	2,083	-99.561%
2026-07-13	7.3700	7.9400	7.0200	7.9400	+21.593%	35	2,080	-99.622%
2026-07-10	7.3100	7.3100	6.5300	6.5300	-11.156%	29	2,066	-99.541%
2026-07-09	7.7000	7.9000	7.3400	7.3500	-26.205%	39	2,054	-99.592%
2026-07-08	9.7000	10.7000	9.7000	9.9600	+16.355%	27	2,049	-99.699%
2026-07-07	8.7900	9.5800	8.5600	8.5600	+15.676%	15	2,036	-99.650%
2026-07-06	7.7000	7.7000	7.3000	7.4000	-26.000%	3	2,026	-99.595%
2026-07-02	8.8900	10.0000	8.8900	10.0000	+23.609%	7	2,026	-99.700%
2026-07-01	7.7400	8.0900	7.7400	8.0900	+5.752%	23	2,026	-99.629%
2026-06-30	7.7700	7.7700	7.6500	7.6500	-17.918%	11	2,011	-99.608%
2026-06-29	9.7000	9.8500	9.3200	9.3200	-21.417%	19	2,014	-99.678%
2026-06-26	11.6400	11.9200	10.8900	11.8600	-2.145%	20	2,015	-99.747%
2026-06-25	10.0000	12.1200	10.0000	12.1200	-7.622%	4	2,016	-99.752%
2026-06-24	11.6400	13.1200	10.7800	13.1200	+8.072%	38	2,015	-99.771%
2026-06-23	12.3000	12.5200	10.9300	12.1400	+44.524%	127	1,982	-99.753%
2026-06-18	8.8300	8.8500	8.4000	8.4000	-15.578%	8	1,936	-99.643%
2026-06-17	9.1500	9.9500	9.1500	9.9500	+10.556%	2	1,936	-99.698%
2026-06-16	8.3200	9.0000	8.3200	9.0000	+18.265%	2	1,936	-99.667%
2026-06-15	8.3900	8.3900	7.6100	7.6100	-29.406%	14	1,950	-99.606%
2026-06-12	11.6400	12.0500	10.7800	10.7800	-10.167%	29	1,950	-99.722%
2026-06-11	13.5900	14.9200	12.0000	12.0000	-23.028%	43	1,950	-99.750%
2026-06-10	14.8300	15.5900	14.8300	15.5900	+17.927%	4	1,941	-99.808%
2026-06-09	12.9000	15.5800	12.5500	13.2200	+19.855%	71	1,943	-99.773%
2026-06-08	11.4000	11.4000	10.5600	11.0300	-19.312%	32	1,943	-99.728%
2026-06-05	10.3000	13.6700	10.3000	13.6700	+66.911%	43	1,945	-99.781%
2026-06-04	8.9800	8.9800	8.1600	8.1900	-3.534%	73	1,928	-99.634%
2026-06-03	8.1800	8.5000	8.1800	8.4900	+5.597%	7	1,930	-99.647%
2026-06-02	8.0400	8.0400	8.0400	8.0400	+2.420%	7	1,929	-99.627%
2026-06-01	8.1000	8.2700	7.8500	7.8500	-3.206%	35	1,922	-99.618%
2026-05-29	8.0400	8.5000	8.0400	8.1100	-3.682%	30	1,909	-99.630%
2026-05-28	9.3200	9.3200	8.2800	8.4200	-7.978%	352	2,049	-99.644%
2026-05-27	9.3400	9.5300	9.1000	9.1500	-1.719%	16	1,980	-99.672%
2026-05-26	9.2700	9.3100	9.1500	9.3100	-11.586%	32	1,974	-99.678%
2026-05-22	10.4000	10.5500	10.0500	10.5300	-3.394%	39	1,961	-99.715%
2026-05-21	11.9800	11.9800	10.9000	10.9000	-7.627%	58	1,926	-99.725%
2026-05-20	12.5200	12.5200	11.8000	11.8000	-7.233%	60	1,926	-99.746%
2026-05-19	13.6500	13.7000	12.7200	12.7200	-5.357%	22	1,891	-99.764%
2026-05-18	12.5600	13.4700	12.5600	13.4400	-0.739%	45	1,891	-99.777%
2026-05-15	13.4000	13.5400	12.4600	13.5400	+15.332%	34	1,891	-99.778%
2026-05-14	12.1400	12.1400	11.7400	11.7400	-6.080%	20	1,880	-99.744%
2026-05-13	12.7600	12.9800	12.5000	12.5000	-5.873%	124	1,963	-99.760%
2026-05-12	13.0900	14.1000	13.0800	13.2800	+8.674%	71	1,963	-99.774%
2026-05-11	12.4900	12.5000	12.1700	12.2200	-2.162%	27	1,963	-99.755%
2026-05-08	13.5300	13.5300	12.4900	12.4900	-15.092%	52	1,950	-99.760%
2026-05-07	14.3800	14.7100	14.0800	14.7100	+0.478%	20	1,918	-99.796%
2026-05-06	15.2600	15.2600	14.6400	14.6400	-11.273%	156	1,909	-99.795%
2026-05-05	16.3500	16.8000	16.3500	16.5000	-7.821%	20	1,814	-99.818%
2026-05-04	17.6000	18.0400	17.0300	17.9000	+0.562%	6	1,813	-99.832%
2026-05-01	17.2300	17.8000	17.1800	17.8000	-6.562%	5	1,811	-99.831%
2026-04-30	20.5300	20.7700	19.0500	19.0500	-11.437%	16	1,811	-99.843%
2026-04-29	21.5200	21.5200	21.5100	21.5100	-2.005%	3	1,802	-99.861%
2026-04-28	22.1700	22.1700	21.8800	21.9500	+6.709%	3	1,802	-99.863%
2026-04-27	20.8000	20.9000	20.4600	20.5700	-0.628%	11	1,802	-99.854%
2026-04-24	21.8000	21.8000	20.7000	20.7000	-13.965%	16	1,800	-99.855%
2026-04-23	22.7500	25.7400	22.3000	24.0600	+5.066%	16	1,792	-99.875%
2026-04-22	23.2900	23.3900	22.8300	22.9000	-6.339%	21	1,787	-99.869%
2026-04-21	25.2000	25.2000	24.3000	24.4500	+1.033%	13	1,770	-99.877%
2026-04-20	24.2000	24.2000	24.2000	24.2000	+2.239%	1	1,770	-99.876%
2026-04-17	24.1100	24.2000	23.5000	23.6700	-10.409%	66	1,769	-99.873%
2026-04-16	26.7200	27.1700	26.3800	26.4200	-2.365%	31	1,743	-99.886%
2026-04-15	28.3100	28.6900	27.0600	27.0600	-7.074%	161	1,733	-99.889%
2026-04-14	30.6600	30.6600	28.9900	29.1200	-11.328%	63	1,650	-99.897%
2026-04-13	34.6900	34.6900	32.8400	32.8400	-9.953%	9	1,641	-99.909%
2026-04-10	36.8300	36.8300	36.4700	36.4700	-3.442%	2	1,641	-99.918%
2026-04-09	37.9700	37.9700	37.7700	37.7700	-3.005%	18	1,640	-99.921%
2026-04-08	39.3000	39.3000	38.9400	38.9400	-22.120%	36	1,622	-99.923%
2026-04-07	55.0000	55.0000	50.0000	50.0000	-5.285%	8	1,587	-99.940%
2026-04-01	52.7900	52.7900	52.7900	52.7900	-17.127%	10	1,593	-99.943%
2026-03-31	64.5000	64.7000	62.5000	63.7000	-4.741%	145	1,588	-99.953%
2026-03-30	66.9000	66.9000	66.8700	66.8700	-1.357%	95	1,569	-99.955%
2026-03-27	66.8800	67.7900	66.8800	67.7900	+24.982%	2	1,572	-99.956%
2026-03-26	54.2400	54.2400	54.2400	54.2400	+1.764%	1	1,573	-99.945%
2026-03-24	53.7000	53.7400	53.3000	53.3000	-8.103%	5	1,579	-99.944%
2026-03-20	53.0900	58.0000	53.0100	58.0000	+14.511%	53	1,581	-99.948%
2026-03-19	51.5000	51.5300	50.6500	50.6500	+17.900%	36	1,621	-99.941%
2026-03-17	42.9600	42.9600	42.9600	42.9600	-4.555%	1	1,649	-99.930%
2026-03-16	45.0800	45.1500	45.0100	45.0100	-10.730%	30	1,648	-99.933%
2026-03-13	50.0000	50.4200	50.0000	50.4200	+9.134%	2	1,628	-99.940%
2026-03-12	46.8000	46.8000	46.2000	46.2000	+7.442%	2	1,629	-99.935%
2026-03-11	43.4700	43.4700	43.0000	43.0000	0.000%	3	1,629	-99.930%
2026-03-10	41.0000	43.0000	40.5500	43.0000	-2.273%	9	1,628	-99.930%
2026-03-09	49.8400	49.8400	44.0000	44.0000	-8.333%	626	1,628	-99.932%
2026-03-06	47.1200	48.0000	46.5300	48.0000	+5.056%	5	1,030	-99.938%
2026-03-05	41.5200	45.6900	41.0000	45.6900	+13.234%	7	1,027	-99.934%
2026-03-04	42.0000	42.0000	40.2000	40.3500	-14.149%	8	1,028	-99.926%
2026-03-03	49.0000	49.0000	47.0000	47.0000	+10.406%	10	1,026	-99.936%
2026-03-02	45.7900	45.7900	42.0000	42.5700	-0.070%	4	1,029	-99.930%
2026-02-27	43.9000	43.9000	42.6000	42.6000	-2.361%	3	1,030	-99.930%
2026-02-26	40.9600	43.6300	40.9600	43.6300	+11.872%	12	1,028	-99.931%
2026-02-25	39.0000	39.0000	39.0000	39.0000	-9.049%	2	1,025	-99.923%
2026-02-24	44.4000	44.4000	42.5200	42.8800	-7.983%	4	1,025	-99.930%
2026-02-23	43.6500	46.6000	43.6500	46.6000	+9.544%	13	1,026	-99.936%
2026-02-20	41.7500	44.5900	41.7500	42.5400	-5.718%	30	1,025	-99.929%
2026-02-19	44.5500	46.1300	44.2800	45.1200	+3.605%	27	1,018	-99.934%
2026-02-18	41.9000	44.4100	41.7400	43.5500	-3.415%	820	994	-99.931%
2026-02-17	49.7800	49.7800	45.0900	45.0900	-0.529%	7	234	-99.933%
2026-02-12	40.8900	46.8400	40.8900	45.3300	+13.695%	3	227	-99.934%
2026-02-11	38.1400	39.9100	38.1400	39.8700	-0.549%	13	226	-99.925%
2026-02-10	40.0500	40.0900	40.0500	40.0900	+2.795%	6	229	-99.925%
2026-02-09	38.9700	39.0000	38.9700	39.0000	-8.942%	6	235	-99.923%
2026-02-06	45.5000	45.5000	42.5000	42.8300	-14.340%	56	230	-99.930%
2026-02-05	50.0000	50.0000	50.0000	50.0000	+12.994%	2	202	-99.940%
2026-02-04	44.2500	44.2500	44.2500	44.2500	+9.044%	1	204	-99.932%
2026-02-03	36.3000	40.5800	36.3000	40.5800	+14.181%	8	204	-99.926%
2026-02-02	34.8500	35.5400	34.8500	35.5400	-4.693%	3	204	-99.916%
2026-01-30	38.2700	38.2700	37.2900	37.2900	+1.635%	2	204	-99.920%
2026-01-29	39.7700	39.7700	36.6900	36.6900	+7.532%	5	205	-99.918%
2026-01-28	32.6800	34.1200	32.6800	34.1200	+0.353%	22	245	-99.912%
2026-01-27	34.0000	34.0000	34.0000	34.0000	-3.683%	1	249	-99.912%
2026-01-26	34.9000	35.3000	34.8100	35.3000	-2.701%	3	248	-99.915%
2026-01-23	36.0800	36.2900	35.5500	36.2800	-2.237%	42	246	-99.917%
2026-01-22	37.2400	37.2400	36.3000	37.1100	-5.332%	8	245	-99.919%
2026-01-21	42.9600	42.9600	37.5000	39.2000	-4.854%	44	243	-99.923%
2026-01-20	42.5000	42.7000	40.8500	41.2000	+1.528%	174	241	-99.927%
2026-01-14	40.5800	40.5800	40.5800	40.5800	+11.453%	1	133	-99.926%
2026-01-13	35.7200	36.4100	35.7200	36.4100	+4.626%	31	134	-99.918%
2026-01-12	34.8000	34.8000	34.8000	34.8000	-2.110%	2	104	-99.914%
2026-01-09	37.6000	37.6000	35.5500	35.5500	-7.542%	7	104	-99.916%
2026-01-08	38.5000	38.5000	38.4500	38.4500	+7.133%	6	103	-99.922%
2026-01-07	36.9000	36.9000	35.8900	35.8900	-3.909%	2	103	-99.916%
2026-01-06	37.3500	37.3500	37.3500	37.3500	-0.453%	1	103	-99.920%
2026-01-02	37.5200	37.5200	37.5200	37.5200	-1.133%	1	102	-99.920%
2025-12-30	38.3300	38.3300	37.7900	37.9500	-1.429%	13	101	-99.921%
2025-12-29	38.5000	38.5000	38.5000	38.5000	+4.393%	1	89	-99.922%
2025-12-24	37.1600	37.1600	36.7700	36.8800	-2.434%	23	92	-99.919%
2025-12-23	38.7000	38.7000	37.8000	37.8000	-2.452%	6	92	-99.921%
2025-12-22	38.7500	38.9000	38.7500	38.7500	-4.486%	27	64	-99.923%
2025-12-19	41.2600	41.2600	40.5700	40.5700	-6.800%	6	64	-99.926%
2025-12-18	43.5300	43.5300	43.5300	43.5300	-10.598%	1	63	-99.931%
2025-12-17	47.1300	48.6900	47.1300	48.6900	+13.762%	8	63	-99.938%
2025-12-15	42.0000	42.8000	41.7200	42.8000	+5.160%	10	66	-99.930%
2025-12-12	40.7000	40.7000	40.7000	40.7000	+1.496%	8	70	-99.926%
2025-12-11	42.5000	42.5000	40.1000	40.1000	+4.427%	18	70	-99.925%
2025-12-10	41.4200	41.4200	38.3800	38.4000	-4.856%	32	65	-99.922%
2025-12-09	40.6500	40.6500	40.2000	40.3600	-0.346%	8	45	-99.926%
2025-12-08	40.5000	40.5000	40.5000	40.5000	+0.372%	1	41	-99.926%
2025-12-05	40.3500	40.3500	40.3500	40.3500	-3.307%	1	40	-99.926%
2025-12-04	41.7000	42.5100	41.6400	41.7300	+0.192%	17	39	-99.928%
2025-12-02	42.4300	42.4300	41.6500	41.6500	-15.977%	8	33	-99.928%
2025-11-25	51.6500	51.6500	49.5700	49.5700	-5.038%	6	25	-99.939%
2025-11-24	52.2000	52.2000	52.2000	52.2000	-16.118%	18	25	-99.943%
2025-11-21	62.2300	62.2300	62.2300	62.2300	+3.132%	1	32	-99.952%
2025-11-20	47.1800	60.4000	47.1800	60.3400	+6.326%	26	33	-99.950%
2025-11-18	57.8200	57.8200	56.2700	56.7500	+12.421%	3	25	-99.947%
2025-11-17	50.6600	50.6600	50.4800	50.4800	-5.838%	8	22	-99.941%
2025-11-14	53.6100	53.6100	53.6100	53.6100	+7.199%	1	28	-99.944%
2025-11-13	47.8100	50.0100	47.8100	50.0100	+11.555%	13	28	-99.940%
2025-11-11	44.7600	44.8300	44.7600	44.8300	+2.235%	2	25	-99.933%
2025-11-10	45.2000	45.2000	43.7500	43.8500	-18.327%	7	23	-99.932%
2025-11-07	53.6900	53.6900	53.6900	53.6900	+10.999%	5	20	-99.944%
2025-11-06	46.6700	48.3700	46.6700	48.3700	+11.864%	3	21	-99.938%
2025-11-05	46.0000	46.0000	43.2400	43.2400	-6.224%	10	22	-99.931%
2025-11-04	45.4900	46.1100	43.5000	46.1100	+11.701%	11	18	-99.935%
2025-11-03	41.2800	41.2800	41.2800	41.2800	+0.683%	1	14	-99.927%
2025-10-30	41.0000	41.0000	41.0000	41.0000	+4.299%	1	14	-99.927%
2025-10-29	39.3100	39.3100	39.3100	39.3100	-2.165%	3	13	-99.924%
2025-10-28	40.2800	40.2800	40.1800	40.1800	-0.912%	7	13	-99.925%
2025-10-27	40.6300	40.6300	40.5500	40.5500	-6.610%	7	16	-99.926%
2025-10-24	44.0500	44.0500	43.4200	43.4200	-13.815%	15	16	-99.931%
2025-10-16	50.3800	50.3800	50.3800	50.3800	0.000%	1	1	-99.940%