Dark

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

EOD

Aug 6, 2026

3.39+0.893%(+0.03)1,041

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.5800	3.6500	3.3000	3.3900	+0.893%	1,041	2,188	0.000%
2026-08-05	3.1700	3.3900	3.0000	3.3600	0.000%	474	2,199	+0.893%
2026-08-04	4.3100	4.3300	3.3300	3.3600	-35.385%	194	2,284	+0.893%
2026-08-03	6.9200	6.9900	5.2000	5.2000	-27.069%	179	2,312	-34.808%
2026-07-31	6.7700	9.3200	6.7700	7.1300	-16.706%	84	2,312	-52.454%
2026-07-30	10.1500	10.1500	8.3100	8.5600	-38.506%	170	2,339	-60.397%
2026-07-29	10.6400	14.0000	10.1000	13.9200	+33.846%	113	2,425	-75.647%
2026-07-28	11.6300	12.5600	9.9900	10.4000	+5.263%	112	2,355	-67.404%
2026-07-27	8.9500	11.0200	8.9500	9.8800	-5.994%	28	2,361	-65.688%
2026-07-24	10.5800	10.7200	9.2700	10.5100	+10.982%	66	2,353	-67.745%
2026-07-23	9.1600	10.5300	9.1600	9.4700	+27.628%	51	2,348	-64.203%
2026-07-22	7.6000	7.6000	7.1200	7.4200	+4.507%	98	2,356	-54.313%
2026-07-21	7.8900	7.8900	7.1000	7.1000	-23.901%	49	2,408	-52.254%
2026-07-20	8.5600	9.3900	8.3300	9.3300	-7.715%	1,826	2,400	-63.666%
2026-07-17	11.2100	11.6000	9.2100	10.1100	+21.078%	457	2,260	-66.469%
2026-07-16	7.2500	8.3500	7.0300	8.3500	+12.534%	25	2,084	-59.401%
2026-07-15	6.6400	7.4200	6.6400	7.4200	+8.480%	14	2,088	-54.313%
2026-07-14	7.3000	7.4700	6.7500	6.8400	-13.854%	6	2,083	-50.439%
2026-07-13	7.3700	7.9400	7.0200	7.9400	+21.593%	35	2,080	-57.305%
2026-07-10	7.3100	7.3100	6.5300	6.5300	-11.156%	29	2,066	-48.086%
2026-07-09	7.7000	7.9000	7.3400	7.3500	-26.205%	39	2,054	-53.878%
2026-07-08	9.7000	10.7000	9.7000	9.9600	+16.355%	27	2,049	-65.964%
2026-07-07	8.7900	9.5800	8.5600	8.5600	+15.676%	15	2,036	-60.397%
2026-07-06	7.7000	7.7000	7.3000	7.4000	-26.000%	3	2,026	-54.189%
2026-07-02	8.8900	10.0000	8.8900	10.0000	+23.609%	7	2,026	-66.100%
2026-07-01	7.7400	8.0900	7.7400	8.0900	+5.752%	23	2,026	-58.096%
2026-06-30	7.7700	7.7700	7.6500	7.6500	-17.918%	11	2,011	-55.686%
2026-06-29	9.7000	9.8500	9.3200	9.3200	-21.417%	19	2,014	-63.627%
2026-06-26	11.6400	11.9200	10.8900	11.8600	-2.145%	20	2,015	-71.417%
2026-06-25	10.0000	12.1200	10.0000	12.1200	-7.622%	4	2,016	-72.030%
2026-06-24	11.6400	13.1200	10.7800	13.1200	+8.072%	38	2,015	-74.162%
2026-06-23	12.3000	12.5200	10.9300	12.1400	+44.524%	127	1,982	-72.076%
2026-06-18	8.8300	8.8500	8.4000	8.4000	-15.578%	8	1,936	-59.643%
2026-06-17	9.1500	9.9500	9.1500	9.9500	+10.556%	2	1,936	-65.930%
2026-06-16	8.3200	9.0000	8.3200	9.0000	+18.265%	2	1,936	-62.333%
2026-06-15	8.3900	8.3900	7.6100	7.6100	-29.406%	14	1,950	-55.453%
2026-06-12	11.6400	12.0500	10.7800	10.7800	-10.167%	29	1,950	-68.553%
2026-06-11	13.5900	14.9200	12.0000	12.0000	-23.028%	43	1,950	-71.750%
2026-06-10	14.8300	15.5900	14.8300	15.5900	+17.927%	4	1,941	-78.255%
2026-06-09	12.9000	15.5800	12.5500	13.2200	+19.855%	71	1,943	-74.357%
2026-06-08	11.4000	11.4000	10.5600	11.0300	-19.312%	32	1,943	-69.266%
2026-06-05	10.3000	13.6700	10.3000	13.6700	+66.911%	43	1,945	-75.201%
2026-06-04	8.9800	8.9800	8.1600	8.1900	-3.534%	73	1,928	-58.608%
2026-06-03	8.1800	8.5000	8.1800	8.4900	+5.597%	7	1,930	-60.071%
2026-06-02	8.0400	8.0400	8.0400	8.0400	+2.420%	7	1,929	-57.836%
2026-06-01	8.1000	8.2700	7.8500	7.8500	-3.206%	35	1,922	-56.815%
2026-05-29	8.0400	8.5000	8.0400	8.1100	-3.682%	30	1,909	-58.200%
2026-05-28	9.3200	9.3200	8.2800	8.4200	-7.978%	352	2,049	-59.739%
2026-05-27	9.3400	9.5300	9.1000	9.1500	-1.719%	16	1,980	-62.951%
2026-05-26	9.2700	9.3100	9.1500	9.3100	-11.586%	32	1,974	-63.588%
2026-05-22	10.4000	10.5500	10.0500	10.5300	-3.394%	39	1,961	-67.806%
2026-05-21	11.9800	11.9800	10.9000	10.9000	-7.627%	58	1,926	-68.899%
2026-05-20	12.5200	12.5200	11.8000	11.8000	-7.233%	60	1,926	-71.271%
2026-05-19	13.6500	13.7000	12.7200	12.7200	-5.357%	22	1,891	-73.349%
2026-05-18	12.5600	13.4700	12.5600	13.4400	-0.739%	45	1,891	-74.777%
2026-05-15	13.4000	13.5400	12.4600	13.5400	+15.332%	34	1,891	-74.963%
2026-05-14	12.1400	12.1400	11.7400	11.7400	-6.080%	20	1,880	-71.124%
2026-05-13	12.7600	12.9800	12.5000	12.5000	-5.873%	124	1,963	-72.880%
2026-05-12	13.0900	14.1000	13.0800	13.2800	+8.674%	71	1,963	-74.473%
2026-05-11	12.4900	12.5000	12.1700	12.2200	-2.162%	27	1,963	-72.259%
2026-05-08	13.5300	13.5300	12.4900	12.4900	-15.092%	52	1,950	-72.858%
2026-05-07	14.3800	14.7100	14.0800	14.7100	+0.478%	20	1,918	-76.954%
2026-05-06	15.2600	15.2600	14.6400	14.6400	-11.273%	156	1,909	-76.844%
2026-05-05	16.3500	16.8000	16.3500	16.5000	-7.821%	20	1,814	-79.455%
2026-05-04	17.6000	18.0400	17.0300	17.9000	+0.562%	6	1,813	-81.061%
2026-05-01	17.2300	17.8000	17.1800	17.8000	-6.562%	5	1,811	-80.955%
2026-04-30	20.5300	20.7700	19.0500	19.0500	-11.437%	16	1,811	-82.205%
2026-04-29	21.5200	21.5200	21.5100	21.5100	-2.005%	3	1,802	-84.240%
2026-04-28	22.1700	22.1700	21.8800	21.9500	+6.709%	3	1,802	-84.556%
2026-04-27	20.8000	20.9000	20.4600	20.5700	-0.628%	11	1,802	-83.520%
2026-04-24	21.8000	21.8000	20.7000	20.7000	-13.965%	16	1,800	-83.623%
2026-04-23	22.7500	25.7400	22.3000	24.0600	+5.066%	16	1,792	-85.910%
2026-04-22	23.2900	23.3900	22.8300	22.9000	-6.339%	21	1,787	-85.197%
2026-04-21	25.2000	25.2000	24.3000	24.4500	+1.033%	13	1,770	-86.135%
2026-04-20	24.2000	24.2000	24.2000	24.2000	+2.239%	1	1,770	-85.992%
2026-04-17	24.1100	24.2000	23.5000	23.6700	-10.409%	66	1,769	-85.678%
2026-04-16	26.7200	27.1700	26.3800	26.4200	-2.365%	31	1,743	-87.169%
2026-04-15	28.3100	28.6900	27.0600	27.0600	-7.074%	161	1,733	-87.472%
2026-04-14	30.6600	30.6600	28.9900	29.1200	-11.328%	63	1,650	-88.359%
2026-04-13	34.6900	34.6900	32.8400	32.8400	-9.953%	9	1,641	-89.677%
2026-04-10	36.8300	36.8300	36.4700	36.4700	-3.442%	2	1,641	-90.705%
2026-04-09	37.9700	37.9700	37.7700	37.7700	-3.005%	18	1,640	-91.025%
2026-04-08	39.3000	39.3000	38.9400	38.9400	-22.120%	36	1,622	-91.294%
2026-04-07	55.0000	55.0000	50.0000	50.0000	-5.285%	8	1,587	-93.220%
2026-04-01	52.7900	52.7900	52.7900	52.7900	-17.127%	10	1,593	-93.578%
2026-03-31	64.5000	64.7000	62.5000	63.7000	-4.741%	145	1,588	-94.678%
2026-03-30	66.9000	66.9000	66.8700	66.8700	-1.357%	95	1,569	-94.930%
2026-03-27	66.8800	67.7900	66.8800	67.7900	+24.982%	2	1,572	-94.999%
2026-03-26	54.2400	54.2400	54.2400	54.2400	+1.764%	1	1,573	-93.750%
2026-03-24	53.7000	53.7400	53.3000	53.3000	-8.103%	5	1,579	-93.640%
2026-03-20	53.0900	58.0000	53.0100	58.0000	+14.511%	53	1,581	-94.155%
2026-03-19	51.5000	51.5300	50.6500	50.6500	+17.900%	36	1,621	-93.307%
2026-03-17	42.9600	42.9600	42.9600	42.9600	-4.555%	1	1,649	-92.109%
2026-03-16	45.0800	45.1500	45.0100	45.0100	-10.730%	30	1,648	-92.468%
2026-03-13	50.0000	50.4200	50.0000	50.4200	+9.134%	2	1,628	-93.276%
2026-03-12	46.8000	46.8000	46.2000	46.2000	+7.442%	2	1,629	-92.662%
2026-03-11	43.4700	43.4700	43.0000	43.0000	0.000%	3	1,629	-92.116%
2026-03-10	41.0000	43.0000	40.5500	43.0000	-2.273%	9	1,628	-92.116%
2026-03-09	49.8400	49.8400	44.0000	44.0000	-8.333%	626	1,628	-92.295%
2026-03-06	47.1200	48.0000	46.5300	48.0000	+5.056%	5	1,030	-92.938%
2026-03-05	41.5200	45.6900	41.0000	45.6900	+13.234%	7	1,027	-92.580%
2026-03-04	42.0000	42.0000	40.2000	40.3500	-14.149%	8	1,028	-91.599%
2026-03-03	49.0000	49.0000	47.0000	47.0000	+10.406%	10	1,026	-92.787%
2026-03-02	45.7900	45.7900	42.0000	42.5700	-0.070%	4	1,029	-92.037%
2026-02-27	43.9000	43.9000	42.6000	42.6000	-2.361%	3	1,030	-92.042%
2026-02-26	40.9600	43.6300	40.9600	43.6300	+11.872%	12	1,028	-92.230%
2026-02-25	39.0000	39.0000	39.0000	39.0000	-9.049%	2	1,025	-91.308%
2026-02-24	44.4000	44.4000	42.5200	42.8800	-7.983%	4	1,025	-92.094%
2026-02-23	43.6500	46.6000	43.6500	46.6000	+9.544%	13	1,026	-92.725%
2026-02-20	41.7500	44.5900	41.7500	42.5400	-5.718%	30	1,025	-92.031%
2026-02-19	44.5500	46.1300	44.2800	45.1200	+3.605%	27	1,018	-92.487%
2026-02-18	41.9000	44.4100	41.7400	43.5500	-3.415%	820	994	-92.216%
2026-02-17	49.7800	49.7800	45.0900	45.0900	-0.529%	7	234	-92.482%
2026-02-12	40.8900	46.8400	40.8900	45.3300	+13.695%	3	227	-92.522%
2026-02-11	38.1400	39.9100	38.1400	39.8700	-0.549%	13	226	-91.497%
2026-02-10	40.0500	40.0900	40.0500	40.0900	+2.795%	6	229	-91.544%
2026-02-09	38.9700	39.0000	38.9700	39.0000	-8.942%	6	235	-91.308%
2026-02-06	45.5000	45.5000	42.5000	42.8300	-14.340%	56	230	-92.085%
2026-02-05	50.0000	50.0000	50.0000	50.0000	+12.994%	2	202	-93.220%
2026-02-04	44.2500	44.2500	44.2500	44.2500	+9.044%	1	204	-92.339%
2026-02-03	36.3000	40.5800	36.3000	40.5800	+14.181%	8	204	-91.646%
2026-02-02	34.8500	35.5400	34.8500	35.5400	-4.693%	3	204	-90.461%
2026-01-30	38.2700	38.2700	37.2900	37.2900	+1.635%	2	204	-90.909%
2026-01-29	39.7700	39.7700	36.6900	36.6900	+7.532%	5	205	-90.760%
2026-01-28	32.6800	34.1200	32.6800	34.1200	+0.353%	22	245	-90.064%
2026-01-27	34.0000	34.0000	34.0000	34.0000	-3.683%	1	249	-90.029%
2026-01-26	34.9000	35.3000	34.8100	35.3000	-2.701%	3	248	-90.397%
2026-01-23	36.0800	36.2900	35.5500	36.2800	-2.237%	42	246	-90.656%
2026-01-22	37.2400	37.2400	36.3000	37.1100	-5.332%	8	245	-90.865%
2026-01-21	42.9600	42.9600	37.5000	39.2000	-4.854%	44	243	-91.352%
2026-01-20	42.5000	42.7000	40.8500	41.2000	+1.528%	174	241	-91.772%
2026-01-14	40.5800	40.5800	40.5800	40.5800	+11.453%	1	133	-91.646%
2026-01-13	35.7200	36.4100	35.7200	36.4100	+4.626%	31	134	-90.689%
2026-01-12	34.8000	34.8000	34.8000	34.8000	-2.110%	2	104	-90.259%
2026-01-09	37.6000	37.6000	35.5500	35.5500	-7.542%	7	104	-90.464%
2026-01-08	38.5000	38.5000	38.4500	38.4500	+7.133%	6	103	-91.183%
2026-01-07	36.9000	36.9000	35.8900	35.8900	-3.909%	2	103	-90.554%
2026-01-06	37.3500	37.3500	37.3500	37.3500	-0.453%	1	103	-90.924%
2026-01-02	37.5200	37.5200	37.5200	37.5200	-1.133%	1	102	-90.965%
2025-12-30	38.3300	38.3300	37.7900	37.9500	-1.429%	13	101	-91.067%
2025-12-29	38.5000	38.5000	38.5000	38.5000	+4.393%	1	89	-91.195%
2025-12-24	37.1600	37.1600	36.7700	36.8800	-2.434%	23	92	-90.808%
2025-12-23	38.7000	38.7000	37.8000	37.8000	-2.452%	6	92	-91.032%
2025-12-22	38.7500	38.9000	38.7500	38.7500	-4.486%	27	64	-91.252%
2025-12-19	41.2600	41.2600	40.5700	40.5700	-6.800%	6	64	-91.644%
2025-12-18	43.5300	43.5300	43.5300	43.5300	-10.598%	1	63	-92.212%
2025-12-17	47.1300	48.6900	47.1300	48.6900	+13.762%	8	63	-93.038%
2025-12-15	42.0000	42.8000	41.7200	42.8000	+5.160%	10	66	-92.079%
2025-12-12	40.7000	40.7000	40.7000	40.7000	+1.496%	8	70	-91.671%
2025-12-11	42.5000	42.5000	40.1000	40.1000	+4.427%	18	70	-91.546%
2025-12-10	41.4200	41.4200	38.3800	38.4000	-4.856%	32	65	-91.172%
2025-12-09	40.6500	40.6500	40.2000	40.3600	-0.346%	8	45	-91.601%
2025-12-08	40.5000	40.5000	40.5000	40.5000	+0.372%	1	41	-91.630%
2025-12-05	40.3500	40.3500	40.3500	40.3500	-3.307%	1	40	-91.599%
2025-12-04	41.7000	42.5100	41.6400	41.7300	+0.192%	17	39	-91.876%
2025-12-02	42.4300	42.4300	41.6500	41.6500	-15.977%	8	33	-91.861%
2025-11-25	51.6500	51.6500	49.5700	49.5700	-5.038%	6	25	-93.161%
2025-11-24	52.2000	52.2000	52.2000	52.2000	-16.118%	18	25	-93.506%
2025-11-21	62.2300	62.2300	62.2300	62.2300	+3.132%	1	32	-94.552%
2025-11-20	47.1800	60.4000	47.1800	60.3400	+6.326%	26	33	-94.382%
2025-11-18	57.8200	57.8200	56.2700	56.7500	+12.421%	3	25	-94.026%
2025-11-17	50.6600	50.6600	50.4800	50.4800	-5.838%	8	22	-93.284%
2025-11-14	53.6100	53.6100	53.6100	53.6100	+7.199%	1	28	-93.677%
2025-11-13	47.8100	50.0100	47.8100	50.0100	+11.555%	13	28	-93.221%
2025-11-11	44.7600	44.8300	44.7600	44.8300	+2.235%	2	25	-92.438%
2025-11-10	45.2000	45.2000	43.7500	43.8500	-18.327%	7	23	-92.269%
2025-11-07	53.6900	53.6900	53.6900	53.6900	+10.999%	5	20	-93.686%
2025-11-06	46.6700	48.3700	46.6700	48.3700	+11.864%	3	21	-92.992%
2025-11-05	46.0000	46.0000	43.2400	43.2400	-6.224%	10	22	-92.160%
2025-11-04	45.4900	46.1100	43.5000	46.1100	+11.701%	11	18	-92.648%
2025-11-03	41.2800	41.2800	41.2800	41.2800	+0.683%	1	14	-91.788%
2025-10-30	41.0000	41.0000	41.0000	41.0000	+4.299%	1	14	-91.732%
2025-10-29	39.3100	39.3100	39.3100	39.3100	-2.165%	3	13	-91.376%
2025-10-28	40.2800	40.2800	40.1800	40.1800	-0.912%	7	13	-91.563%
2025-10-27	40.6300	40.6300	40.5500	40.5500	-6.610%	7	16	-91.640%
2025-10-24	44.0500	44.0500	43.4200	43.4200	-13.815%	15	16	-92.193%
2025-10-16	50.3800	50.3800	50.3800	50.3800	0.000%	1	1	-93.271%