Dark

QQQ20260930P625
QQQ Sep 30 2026 625.00 Put (QQQ260930P00625000)
option OPRA

EOD

Sep 24, 2026

0.0400-20.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0400	0.0400	0.0400	-20.000%	4	2,133	0.000%
2026-09-23	0.0400	0.0500	0.0300	0.0500	+66.667%	45	2,135	-20.000%
2026-09-22	0.0700	0.0700	0.0300	0.0300	-62.500%	409	2,174	+33.333%
2026-09-21	0.0800	0.1000	0.0800	0.0800	-46.667%	78	2,193	-50.000%
2026-09-18	0.2200	0.2200	0.1500	0.1500	-50.000%	63	2,244	-73.333%
2026-09-17	0.2700	0.3300	0.2700	0.3000	-50.000%	1,857	2,404	-86.667%
2026-09-16	0.5100	0.8100	0.4800	0.6000	-11.765%	87	2,721	-93.333%
2026-09-15	0.6200	0.7700	0.6200	0.6800	+6.250%	386	2,688	-94.118%
2026-09-14	1.0200	1.0200	0.6100	0.6400	+1.587%	541	2,620	-93.750%
2026-09-11	0.6900	0.7000	0.6000	0.6300	-42.202%	155	2,262	-93.651%
2026-09-10	1.2000	1.2000	0.9900	1.0900	+32.927%	103	2,201	-96.330%
2026-09-09	0.7500	0.9100	0.7400	0.8200	+1.235%	52	2,158	-95.122%
2026-09-08	0.8500	0.8500	0.7100	0.8100	0.000%	39	2,161	-95.062%
2026-09-04	0.7400	0.8200	0.7200	0.8100	-12.903%	22	2,180	-95.062%
2026-09-03	1.0700	1.0700	0.9100	0.9300	-26.190%	200	2,180	-95.699%
2026-09-02	1.5300	1.5600	1.2400	1.2600	-19.745%	144	2,069	-96.825%
2026-09-01	1.4200	1.6100	1.1800	1.5700	+52.427%	66	2,059	-97.452%
2026-08-31	1.2100	1.3000	1.0300	1.0300	-13.445%	86	2,054	-96.117%
2026-08-28	1.1700	1.2800	1.0100	1.1900	-10.526%	88	2,059	-96.639%
2026-08-27	1.4400	1.4600	1.2200	1.3300	-22.222%	76	2,027	-96.992%
2026-08-26	1.8400	1.8800	1.7000	1.7100	-9.524%	67	2,010	-97.661%
2026-08-25	1.9200	2.1300	1.8800	1.8900	-11.682%	106	2,001	-97.884%
2026-08-24	2.5700	2.7500	2.1400	2.1400	-7.359%	49	1,975	-98.131%
2026-08-21	2.6200	2.7900	2.3100	2.3100	-16.304%	39	1,976	-98.268%
2026-08-20	2.7600	3.0400	2.6400	2.7600	+17.447%	19	1,974	-98.551%
2026-08-19	2.3100	2.5700	2.2100	2.3500	-6.000%	18	1,978	-98.298%
2026-08-18	2.6100	2.6600	2.4300	2.5000	+30.208%	125	1,977	-98.400%
2026-08-17	1.8200	1.9200	1.8200	1.9200	-3.030%	69	1,981	-97.917%
2026-08-14	2.0100	2.0600	1.9800	1.9800	0.000%	8	1,953	-97.980%
2026-08-13	2.0400	2.0500	1.9300	1.9800	-10.811%	8	1,949	-97.980%
2026-08-12	2.2600	2.4200	2.2200	2.2200	-23.973%	45	1,947	-98.198%
2026-08-11	2.9600	2.9600	2.8500	2.9200	+0.690%	13	1,911	-98.630%
2026-08-10	2.8100	2.9000	2.7100	2.9000	-0.685%	15	1,912	-98.621%
2026-08-07	3.2200	3.3400	2.9200	2.9200	-18.889%	83	1,915	-98.630%
2026-08-06	4.4100	4.4100	3.6000	3.6000	+3.152%	92	1,885	-98.889%
2026-08-05	3.4000	3.6500	3.2600	3.4900	-4.905%	66	1,884	-98.854%
2026-08-04	4.8600	4.8600	3.6000	3.6700	-35.273%	98	1,894	-98.910%
2026-08-03	7.6700	7.7100	5.6700	5.6700	-25.000%	142	1,878	-99.295%
2026-07-31	9.0500	9.7700	7.5600	7.5600	-18.359%	21	1,872	-99.471%
2026-07-30	11.1800	11.2900	9.2600	9.2600	-32.801%	89	1,872	-99.568%
2026-07-29	11.4400	13.7800	10.4800	13.7800	+19.826%	33	1,862	-99.710%
2026-07-28	12.7000	13.1500	10.8100	11.5000	+8.902%	142	1,849	-99.652%
2026-07-27	9.2400	11.9700	9.0900	10.5600	-6.960%	50	1,841	-99.621%
2026-07-24	11.4200	11.5800	9.8900	11.3500	+4.608%	235	1,836	-99.648%
2026-07-23	9.9700	11.2200	9.6400	10.8500	+35.456%	431	1,745	-99.631%
2026-07-22	8.1700	8.1700	7.8300	8.0100	+1.779%	133	1,792	-99.501%
2026-07-21	8.3600	8.3800	7.8700	7.8700	-15.194%	10	1,805	-99.492%
2026-07-20	9.2800	9.2800	9.2800	9.2800	-14.706%	10	1,804	-99.569%
2026-07-17	11.6700	12.5200	9.8300	10.8800	+18.004%	303	1,804	-99.632%
2026-07-16	8.0600	9.2200	7.7300	9.2200	+13.547%	22	1,732	-99.566%
2026-07-15	6.7700	8.2900	6.7700	8.1200	+8.847%	8	1,741	-99.507%
2026-07-14	7.4700	7.4800	7.4600	7.4600	-12.132%	18	1,743	-99.464%
2026-07-13	8.0000	8.4900	7.8200	8.4900	+19.746%	17	1,752	-99.529%
2026-07-10	7.6300	8.2500	7.0900	7.0900	-23.845%	17	1,759	-99.436%
2026-07-08	10.0500	11.7900	9.3100	9.3100	-8.004%	101	1,755	-99.570%
2026-07-07	9.4000	10.6500	9.4000	10.1200	+21.489%	32	1,746	-99.605%
2026-07-06	8.3300	8.3300	8.3300	8.3300	-26.021%	1	1,723	-99.520%
2026-07-02	8.6000	11.2600	8.5000	11.2600	+34.048%	6	1,724	-99.645%
2026-07-01	8.0900	8.7100	8.0500	8.4000	+5.660%	48	1,724	-99.524%
2026-06-30	8.7900	8.9400	7.9500	7.9500	-18.378%	26	1,706	-99.497%
2026-06-29	10.5600	10.5600	9.6700	9.7400	-22.576%	28	1,713	-99.589%
2026-06-26	11.7400	12.5800	11.7400	12.5800	+7.064%	8	1,713	-99.682%
2026-06-25	12.0400	12.0400	11.7400	11.7500	-9.615%	3	1,713	-99.660%
2026-06-24	12.5900	13.0000	11.6000	13.0000	-2.108%	35	1,717	-99.692%
2026-06-23	12.7000	13.2800	11.5900	13.2800	+50.909%	9	1,713	-99.699%
2026-06-22	8.8000	8.8000	8.8000	8.8000	-2.655%	250	1,716	-99.545%
2026-06-18	9.1700	9.3000	9.0400	9.0400	-3.212%	3	1,741	-99.558%
2026-06-17	9.2600	9.7100	9.2000	9.3400	-1.059%	256	1,741	-99.572%
2026-06-16	9.4100	9.4400	9.4100	9.4400	+14.563%	2	1,741	-99.576%
2026-06-15	8.5400	8.5400	8.1100	8.2400	-28.223%	42	1,705	-99.515%
2026-06-12	13.3500	13.3500	11.4800	11.4800	-11.008%	36	1,705	-99.652%
2026-06-11	13.7700	13.7700	12.9000	12.9000	-19.676%	5	1,705	-99.690%
2026-06-10	15.9400	16.0600	15.9400	16.0600	+9.774%	2	1,705	-99.751%
2026-06-09	12.0700	18.3800	12.0700	14.6300	+24.511%	20	1,706	-99.727%
2026-06-08	11.8800	12.5400	11.4900	11.7500	-18.685%	23	1,718	-99.660%
2026-06-05	11.0000	14.4500	11.0000	14.4500	+54.380%	223	1,739	-99.723%
2026-06-04	9.3600	9.3600	9.3600	9.3600	+10.247%	1	1,794	-99.573%
2026-06-02	8.4900	8.4900	8.4900	8.4900	-1.508%	1	1,795	-99.529%
2026-06-01	8.6600	8.6600	8.6200	8.6200	-2.268%	3	1,794	-99.536%
2026-05-29	8.9000	8.9000	8.8200	8.8200	-1.010%	104	1,795	-99.546%
2026-05-28	9.8300	9.8300	8.8400	8.9100	-9.451%	57	1,791	-99.551%
2026-05-27	10.0000	10.1200	9.7000	9.8400	-1.894%	13	1,798	-99.593%
2026-05-26	9.9600	10.0300	9.9600	10.0300	-19.308%	6	1,797	-99.601%
2026-05-21	12.7000	12.7000	12.4300	12.4300	-5.042%	2	1,792	-99.678%
2026-05-20	12.8800	13.0900	12.8800	13.0900	-7.163%	4	1,792	-99.694%
2026-05-19	14.4100	14.4100	14.1000	14.1000	-1.536%	3	1,793	-99.716%
2026-05-15	13.7300	14.3200	13.7300	14.3200	+15.764%	3	1,793	-99.721%
2026-05-14	12.8500	12.8500	12.3700	12.3700	-4.846%	20	1,793	-99.677%
2026-05-13	13.3900	13.3900	13.0000	13.0000	-5.317%	10	1,798	-99.692%
2026-05-12	14.0900	14.0900	13.7300	13.7300	+3.701%	8	1,798	-99.709%
2026-05-11	12.8100	13.2400	12.8000	13.2400	+0.684%	16	1,798	-99.698%
2026-05-08	14.1500	14.1500	13.1500	13.1500	-13.770%	51	1,785	-99.696%
2026-05-07	14.9400	15.4000	14.7900	15.2500	-2.244%	12	1,781	-99.738%
2026-05-06	15.9000	15.9000	15.6000	15.6000	-10.448%	21	1,776	-99.744%
2026-05-05	17.4800	17.7500	17.4200	17.4200	-9.881%	5	1,773	-99.770%
2026-05-04	18.7000	19.9100	18.0900	19.3300	+5.054%	22	1,770	-99.793%
2026-05-01	19.3100	19.3100	18.2900	18.4000	-8.549%	103	1,759	-99.783%
2026-04-30	21.7700	21.7700	20.1200	20.1200	-10.578%	4	1,759	-99.801%
2026-04-29	22.9200	22.9300	22.1300	22.5000	-5.621%	6	1,758	-99.822%
2026-04-28	23.8400	23.8400	23.8400	23.8400	+10.884%	1	1,754	-99.832%
2026-04-27	22.2800	22.6000	21.5000	21.5000	-3.371%	4	1,754	-99.814%
2026-04-24	22.9900	22.9900	22.2000	22.2500	-13.559%	5	1,753	-99.820%
2026-04-23	23.7500	25.7400	23.7500	25.7400	+9.068%	4	1,750	-99.845%
2026-04-22	24.4400	24.7000	23.6000	23.6000	-9.405%	126	1,750	-99.831%
2026-04-21	25.5800	27.2200	25.5700	26.0500	+1.362%	52	1,868	-99.846%
2026-04-20	25.5100	26.7000	25.5100	25.7000	+3.254%	25	1,868	-99.844%
2026-04-17	25.9600	25.9600	24.8000	24.8900	-9.491%	46	1,850	-99.839%
2026-04-16	28.4100	29.4100	27.4800	27.5000	-3.947%	1,696	1,850	-99.855%
2026-04-15	30.2300	30.2300	28.6300	28.6300	-7.196%	119	361	-99.860%
2026-04-14	32.5600	32.5600	30.8100	30.8500	-22.565%	24	299	-99.870%
2026-04-13	39.8000	39.8400	39.8000	39.8400	+6.297%	2	294	-99.900%
2026-04-10	37.4800	37.4800	37.4800	37.4800	-5.639%	1	294	-99.893%
2026-04-09	42.0000	42.3000	39.3000	39.7200	-1.683%	103	294	-99.899%
2026-04-08	39.5300	40.5000	39.5300	40.4000	-32.902%	12	228	-99.901%
2026-03-31	59.1700	60.2300	59.0100	60.2100	-19.987%	47	240	-99.934%
2026-03-30	75.2000	75.3500	75.2000	75.2500	+14.973%	7	244	-99.947%
2026-03-27	65.4500	65.4500	65.4500	65.4500	+22.451%	1	244	-99.939%
2026-03-23	53.4500	53.4500	53.4500	53.4500	-6.833%	5	262	-99.925%
2026-03-20	57.0600	57.3700	57.0600	57.3700	+7.757%	8	260	-99.930%
2026-03-19	53.9600	54.0400	52.8400	53.2400	+3.198%	54	262	-99.925%
2026-03-18	51.0200	51.5900	50.8400	51.5900	+7.300%	126	265	-99.922%
2026-03-16	47.7400	48.0800	46.3500	48.0800	-6.605%	3	148	-99.917%
2026-03-12	51.4800	51.4800	51.4800	51.4800	-1.530%	1	147	-99.922%
2026-03-09	52.2800	52.2800	52.2800	52.2800	+10.063%	10	147	-99.923%
2026-03-06	50.4700	50.5400	47.5000	47.5000	-8.654%	21	155	-99.916%
2026-03-03	54.0000	54.0000	52.0000	52.0000	+13.043%	3	144	-99.923%
2026-03-02	46.0000	46.0000	46.0000	46.0000	+1.099%	1	145	-99.913%
2026-02-27	46.5000	46.5000	45.5000	45.5000	+11.438%	6	145	-99.912%
2026-02-25	40.8300	40.8300	40.8300	40.8300	-16.005%	1	145	-99.902%
2026-02-23	49.3200	49.3200	48.6100	48.6100	+2.748%	2	145	-99.918%
2026-02-19	46.3500	47.3100	46.3500	47.3100	+2.625%	22	145	-99.915%
2026-02-18	43.9100	46.1000	43.9000	46.1000	-5.533%	13	126	-99.913%
2026-02-17	48.7700	48.8000	47.3300	48.8000	+17.083%	7	122	-99.918%
2026-02-11	40.9000	41.6800	40.9000	41.6800	+0.434%	3	127	-99.904%
2026-02-10	41.2500	41.5000	41.2500	41.5000	+1.220%	3	128	-99.904%
2026-02-09	41.0000	41.0000	41.0000	41.0000	-9.492%	1	128	-99.902%
2026-02-06	47.5000	47.5000	45.3000	45.3000	-7.833%	104	127	-99.912%
2026-02-05	50.4800	53.2000	49.1500	49.1500	-0.163%	6	72	-99.919%
2026-02-04	49.2300	49.2300	49.2300	49.2300	+18.512%	2	74	-99.919%
2026-02-03	38.9700	41.5600	38.9700	41.5400	+2.644%	6	76	-99.904%
2026-01-30	37.7700	40.6200	37.5800	40.4700	+4.520%	38	76	-99.901%
2026-01-29	38.2000	39.7000	38.2000	38.7200	+8.703%	16	65	-99.897%
2026-01-27	35.4000	35.6200	35.4000	35.6200	-4.376%	2	80	-99.888%
2026-01-26	37.2500	37.2500	36.5100	37.2500	-2.308%	47	80	-99.893%
2026-01-23	37.1000	38.4600	37.1000	38.1300	-0.987%	51	115	-99.895%
2026-01-22	38.5100	38.5100	38.5100	38.5100	-7.805%	1	64	-99.896%
2026-01-21	41.7700	41.7700	41.7700	41.7700	-6.219%	3	63	-99.904%
2026-01-20	44.0900	44.5400	44.0900	44.5400	+5.345%	3	63	-99.910%
2026-01-14	39.9600	42.2800	39.9600	42.2800	+10.133%	12	65	-99.905%
2026-01-13	38.5000	38.5000	38.3900	38.3900	+2.537%	11	67	-99.896%
2026-01-09	37.5500	37.5500	37.4400	37.4400	-8.348%	2	66	-99.893%
2026-01-08	40.8500	40.8500	40.8500	40.8500	+4.878%	2	64	-99.902%
2026-01-07	38.4500	38.9500	38.4500	38.9500	-3.756%	2	65	-99.897%
2026-01-06	40.5500	40.5500	40.4700	40.4700	+0.898%	2	65	-99.901%
2025-12-29	40.1100	40.1100	40.1100	40.1100	+3.697%	1	63	-99.900%
2025-12-26	38.6800	38.6800	38.6800	38.6800	-0.026%	1	64	-99.897%
2025-12-24	38.6900	38.6900	38.6900	38.6900	-9.708%	2	64	-99.897%
2025-12-12	42.8500	42.8500	42.8500	42.8500	+5.672%	7	64	-99.907%
2025-12-11	42.5100	42.5100	40.5500	40.5500	+0.371%	15	71	-99.901%
2025-12-10	41.8700	41.8700	40.4000	40.4000	-4.469%	8	70	-99.901%
2025-12-09	42.5900	42.5900	42.1700	42.2900	+1.003%	4	62	-99.905%
2025-12-08	41.8700	41.8700	41.8700	41.8700	+0.048%	2	61	-99.904%
2025-12-05	42.4100	42.4100	41.1000	41.8500	-4.255%	4	59	-99.904%
2025-12-04	43.5500	43.9900	43.5500	43.7100	+1.439%	3	56	-99.908%
2025-12-03	43.0900	43.0900	43.0900	43.0900	-3.580%	1	56	-99.907%
2025-12-02	44.7200	44.7200	44.6900	44.6900	-4.570%	18	55	-99.910%
2025-11-28	46.8300	46.8300	46.8300	46.8300	-0.847%	15	61	-99.915%
2025-11-26	47.2300	47.2300	47.2300	47.2300	-26.134%	1	46	-99.915%
2025-11-21	63.9200	63.9400	63.9200	63.9400	+4.648%	4	46	-99.937%
2025-11-20	61.1000	61.1000	61.1000	61.1000	+11.884%	1	48	-99.935%
2025-11-19	54.6100	54.6100	54.6100	54.6100	-4.695%	1	48	-99.927%
2025-11-18	58.7600	59.2600	56.9900	57.3000	+25.164%	12	47	-99.930%
2025-11-10	46.2000	46.3400	45.7500	45.7800	-10.968%	4	37	-99.913%
2025-11-06	46.7100	51.4200	46.7100	51.4200	+13.135%	12	36	-99.922%
2025-11-05	47.3900	47.3900	44.7500	45.4500	-4.316%	15	40	-99.912%
2025-11-04	46.6700	47.5000	45.5600	47.5000	+11.189%	7	30	-99.916%
2025-11-03	42.7200	42.7200	42.7200	42.7200	-2.220%	2	30	-99.906%
2025-10-31	42.0000	44.7600	42.0000	43.6900	-0.705%	7	30	-99.908%
2025-10-30	42.3600	44.0000	42.3600	44.0000	+6.460%	7	32	-99.909%
2025-10-28	41.3300	41.3300	41.3300	41.3300	-2.661%	4	35	-99.903%
2025-10-27	42.4000	42.6500	42.4000	42.4600	-21.848%	38	7	-99.906%
2025-10-15	51.8800	54.3300	51.8800	54.3300	-8.040%	2	7	-99.926%
2025-10-14	59.0800	59.0800	59.0800	59.0800	+1.009%	1	8	-99.932%
2025-10-10	58.4900	58.4900	58.4900	58.4900	+16.121%	1	7	-99.932%
2025-10-03	50.3300	50.3700	50.3300	50.3700	-0.553%	5	6	-99.921%
2025-10-01	50.9000	50.9000	50.6500	50.6500	0.000%	2	1	-99.921%