Dark

QQQ20260930P630
QQQ Sep 30 2026 630.00 Put (QQQ260930P00630000)
option OPRA

EOD

Sep 24, 2026

0.04000.000%(0.0000)1,321

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0300	0.0400	0.000%	1,321	1,522	0.000%
2026-09-23	0.0400	0.0500	0.0400	0.0400	-20.000%	113	1,557	0.000%
2026-09-22	0.0600	0.0600	0.0400	0.0500	-44.444%	26	1,568	-20.000%
2026-09-21	0.1000	0.1200	0.0900	0.0900	-43.750%	173	1,590	-55.556%
2026-09-18	0.2500	0.2500	0.1600	0.1600	-46.667%	51	1,742	-75.000%
2026-09-17	0.3000	0.3700	0.2900	0.3000	-55.882%	47	1,779	-86.667%
2026-09-16	0.6000	0.9100	0.5600	0.6800	-9.333%	55	1,791	-94.118%
2026-09-15	0.6700	0.8300	0.6700	0.7500	+4.167%	42	1,792	-94.667%
2026-09-14	1.1200	1.1200	0.6400	0.7200	+10.769%	779	1,790	-94.444%
2026-09-11	0.7500	0.7700	0.6500	0.6500	-47.581%	101	1,127	-93.846%
2026-09-10	1.4900	1.4900	1.0800	1.2400	+34.783%	167	1,108	-96.774%
2026-09-09	0.9000	0.9300	0.8600	0.9200	+4.545%	22	1,198	-95.652%
2026-09-08	0.7600	0.9400	0.7600	0.8800	0.000%	85	1,181	-95.455%
2026-09-04	0.8300	0.9200	0.8100	0.8800	-10.204%	355	1,285	-95.455%
2026-09-03	1.3000	1.3000	0.9800	0.9800	-30.496%	230	1,285	-95.918%
2026-09-02	1.6900	1.7300	1.3600	1.4100	-19.429%	307	1,142	-97.163%
2026-09-01	1.6500	1.8500	1.3800	1.7500	+52.174%	271	1,089	-97.714%
2026-08-31	1.3400	1.4000	1.1500	1.1500	-10.853%	63	901	-96.522%
2026-08-28	1.2600	1.4200	1.1200	1.2900	-4.444%	223	882	-96.899%
2026-08-27	1.6300	1.6900	1.3400	1.3500	-28.571%	202	945	-97.037%
2026-08-26	2.1300	2.1300	1.8900	1.8900	-10.000%	19	915	-97.884%
2026-08-25	2.1300	2.4000	2.1000	2.1000	-11.392%	76	912	-98.095%
2026-08-24	2.8700	3.0700	2.3700	2.3700	-3.659%	37	945	-98.312%
2026-08-21	2.8500	3.0800	2.4600	2.4600	-20.645%	15	951	-98.374%
2026-08-20	2.8000	3.3400	2.7500	3.1000	+24.000%	68	949	-98.710%
2026-08-19	2.4500	2.5500	2.4300	2.5000	-11.348%	16	911	-98.400%
2026-08-18	2.7800	2.9700	2.6800	2.8200	+33.649%	97	909	-98.582%
2026-08-17	1.9300	2.1400	1.9000	2.1100	-0.939%	32	913	-98.104%
2026-08-14	2.0000	2.2800	2.0000	2.1300	-0.467%	101	897	-98.122%
2026-08-13	2.3200	2.3300	2.1000	2.1400	-15.415%	139	873	-98.131%
2026-08-12	2.4200	2.7000	2.4200	2.5300	-17.857%	279	918	-98.419%
2026-08-11	3.2500	3.2500	3.0500	3.0800	-3.448%	20	818	-98.701%
2026-08-10	3.1600	3.1900	2.9600	3.1900	-0.623%	68	819	-98.746%
2026-08-07	3.7400	3.7400	3.1900	3.2100	-21.898%	226	813	-98.754%
2026-08-06	4.6700	4.6700	3.9600	4.1100	+1.232%	86	825	-99.027%
2026-08-05	3.8600	4.0600	3.5800	4.0600	-0.490%	77	801	-99.015%
2026-08-04	5.2300	5.3500	3.8400	4.0800	-33.981%	179	824	-99.020%
2026-08-03	8.4600	8.4600	6.1800	6.1800	-30.011%	166	817	-99.353%
2026-07-31	8.0900	11.1200	7.9000	8.8300	-12.747%	123	801	-99.547%
2026-07-30	12.0000	12.0400	10.0900	10.1200	-40.575%	36	817	-99.605%
2026-07-29	12.8200	17.0300	11.2800	17.0300	+36.349%	95	807	-99.765%
2026-07-28	14.1600	14.5300	11.7900	12.4900	+8.045%	81	805	-99.680%
2026-07-27	12.5300	13.0000	11.4600	11.5600	-4.620%	15	771	-99.654%
2026-07-24	12.3000	12.5300	10.8400	12.1200	+12.430%	76	768	-99.670%
2026-07-23	10.5600	12.1200	10.3800	10.7800	+26.526%	78	817	-99.629%
2026-07-22	8.5200	8.6700	8.2700	8.5200	+1.429%	14	760	-99.531%
2026-07-21	9.3100	9.3100	8.4000	8.4000	-23.147%	11	761	-99.524%
2026-07-20	9.9800	10.9300	9.4800	10.9300	-6.581%	32	754	-99.634%
2026-07-17	12.0300	12.9700	10.3200	11.7000	+19.388%	175	742	-99.658%
2026-07-16	8.3700	9.8000	8.3700	9.8000	+15.976%	36	690	-99.592%
2026-07-15	7.5600	8.4500	7.5600	8.4500	+8.333%	3	673	-99.527%
2026-07-14	7.7800	7.8000	7.7400	7.8000	-14.661%	5	673	-99.487%
2026-07-13	9.1400	9.1400	9.1400	9.1400	+4.937%	1	671	-99.562%
2026-07-10	8.7100	8.7100	8.7100	8.7100	-5.634%	1	671	-99.541%
2026-07-09	9.2300	9.2300	9.2300	9.2300	-11.250%	1	670	-99.567%
2026-07-08	10.8700	12.5000	10.3700	10.4000	-7.226%	34	679	-99.615%
2026-07-07	9.9900	11.2100	9.9900	11.2100	+26.667%	11	670	-99.643%
2026-07-06	9.0800	9.0800	8.8500	8.8500	-26.495%	12	667	-99.548%
2026-07-02	9.2000	12.1000	8.9800	12.0400	+39.675%	37	659	-99.668%
2026-07-01	9.7600	9.7600	8.6200	8.6200	-1.147%	13	659	-99.536%
2026-06-30	8.5500	8.7200	8.5500	8.7200	-15.093%	9	661	-99.541%
2026-06-29	12.0100	12.7700	10.2700	10.2700	-18.362%	28	653	-99.611%
2026-06-26	12.3500	12.5800	12.3500	12.5800	+1.533%	3	654	-99.682%
2026-06-25	11.2600	13.5800	11.2600	12.3900	-15.886%	66	674	-99.677%
2026-06-24	14.7300	14.7300	14.7300	14.7300	+6.585%	12	655	-99.728%
2026-06-23	13.3100	14.3700	12.2700	13.8200	+38.755%	76	655	-99.711%
2026-06-22	9.9600	9.9600	9.9600	9.9600	-4.506%	1	660	-99.598%
2026-06-18	10.1600	10.4300	10.1600	10.4300	+5.567%	2	660	-99.616%
2026-06-17	10.6400	10.6400	9.8800	9.8800	-1.299%	3	660	-99.595%
2026-06-16	8.7300	10.0100	8.7300	10.0100	+13.107%	2	660	-99.600%
2026-06-15	10.2100	10.2100	8.6300	8.8500	-28.456%	14	663	-99.548%
2026-06-12	12.2600	12.4600	12.2600	12.3700	-25.482%	10	663	-99.677%
2026-06-11	16.6000	16.6000	16.6000	16.6000	-6.846%	10	663	-99.759%
2026-06-10	15.0000	18.2100	15.0000	17.8200	+22.897%	35	663	-99.776%
2026-06-09	11.2500	17.8500	11.2500	14.5000	+16.186%	27	667	-99.724%
2026-06-08	12.5500	12.5500	12.4800	12.4800	-22.000%	14	666	-99.679%
2026-06-05	11.0600	16.0000	11.0600	16.0000	+68.421%	104	654	-99.750%
2026-06-03	9.6100	9.6100	9.5000	9.5000	+3.939%	30	649	-99.579%
2026-06-02	9.2600	9.2600	9.0200	9.1400	+3.394%	17	619	-99.562%
2026-06-01	9.1900	9.1900	8.8100	8.8400	-4.432%	13	605	-99.548%
2026-05-29	9.2500	9.2500	9.2500	9.2500	-1.596%	5	604	-99.568%
2026-05-28	9.9000	9.9000	9.4000	9.4000	-12.395%	2	601	-99.574%
2026-05-27	10.1500	10.7300	10.1500	10.7300	+3.074%	9	603	-99.627%
2026-05-26	10.6200	10.6200	10.4100	10.4100	-11.555%	12	601	-99.616%
2026-05-22	11.9000	11.9000	11.3000	11.7700	-5.233%	63	591	-99.660%
2026-05-21	13.5700	13.5700	12.4200	12.4200	-6.617%	6	593	-99.678%
2026-05-20	14.3100	14.3100	13.3000	13.3000	-10.678%	12	593	-99.699%
2026-05-19	15.5800	15.5800	14.8900	14.8900	-1.910%	111	567	-99.731%
2026-05-18	14.2400	15.1800	14.2400	15.1800	+14.653%	92	567	-99.736%
2026-05-14	13.4200	13.5900	13.1500	13.2400	-4.473%	6	567	-99.698%
2026-05-13	14.3500	14.6000	13.5000	13.8600	-5.003%	115	509	-99.711%
2026-05-12	15.8700	15.8700	14.5900	14.5900	+5.115%	17	509	-99.726%
2026-05-11	14.1000	14.1000	13.5200	13.8800	-3.878%	46	509	-99.712%
2026-05-08	14.9900	15.0000	14.4400	14.4400	-11.682%	46	538	-99.723%
2026-05-07	16.1400	16.3500	15.5000	16.3500	-0.487%	9	532	-99.755%
2026-05-06	17.0600	17.0600	16.4300	16.4300	-11.189%	24	530	-99.757%
2026-05-05	18.6200	18.9400	18.4700	18.5000	-9.668%	63	526	-99.784%
2026-05-04	19.0200	20.4800	19.0200	20.4800	+4.012%	6	551	-99.805%
2026-05-01	19.2900	19.7900	19.2900	19.6900	-5.609%	8	552	-99.797%
2026-04-30	21.3500	21.3500	20.8600	20.8600	-11.909%	5	552	-99.808%
2026-04-29	24.1000	24.3900	23.6800	23.6800	-4.207%	33	555	-99.831%
2026-04-28	25.2000	25.2000	24.6700	24.7200	+7.666%	4	533	-99.838%
2026-04-27	23.5000	23.5000	22.9600	22.9600	-0.347%	13	531	-99.826%
2026-04-24	24.7400	24.7400	23.0400	23.0400	-11.994%	11	528	-99.826%
2026-04-23	26.0000	26.1800	25.0400	26.1800	+2.868%	24	523	-99.847%
2026-04-22	26.1000	26.1000	25.4500	25.4500	-8.255%	102	523	-99.843%
2026-04-21	27.6900	27.7400	27.6900	27.7400	+1.056%	2	578	-99.856%
2026-04-20	26.8000	28.2100	26.8000	27.4500	+5.011%	26	578	-99.854%
2026-04-17	27.1900	27.1900	26.1400	26.1400	-10.295%	22	584	-99.847%
2026-04-16	30.1900	30.4100	29.1400	29.1400	-6.632%	55	576	-99.863%
2026-04-15	32.1500	32.2500	31.2000	31.2100	-4.410%	431	556	-99.872%
2026-04-14	34.5400	34.5800	32.4900	32.6500	-11.494%	25	184	-99.877%
2026-04-13	40.4100	40.4100	36.8900	36.8900	-10.591%	7	184	-99.892%
2026-04-10	41.2600	41.2600	41.2600	41.2600	-8.737%	1	178	-99.903%
2026-04-08	42.8400	45.2100	42.2100	45.2100	-20.962%	3	178	-99.912%
2026-04-01	57.3000	57.5600	57.2000	57.2000	-20.290%	70	178	-99.930%
2026-03-31	71.9600	72.5100	71.3600	71.7600	-9.153%	15	132	-99.944%
2026-03-30	78.9900	78.9900	78.9900	78.9900	+13.215%	1	121	-99.949%
2026-03-27	69.7700	69.7700	69.7700	69.7700	+6.098%	1	120	-99.943%
2026-03-26	65.7100	65.7600	65.7100	65.7600	+11.156%	2	120	-99.939%
2026-03-24	59.1600	59.1600	59.1600	59.1600	+3.084%	2	120	-99.932%
2026-03-19	57.3700	57.3900	57.3700	57.3900	+10.365%	16	118	-99.930%
2026-03-12	52.0000	52.0000	52.0000	52.0000	+14.790%	2	120	-99.923%
2026-03-10	45.3000	45.3000	45.3000	45.3000	-14.415%	2	120	-99.912%
2026-03-06	52.9300	52.9300	52.9300	52.9300	+6.886%	10	118	-99.924%
2026-03-05	49.5000	49.5200	49.5000	49.5200	+12.545%	3	128	-99.919%
2026-03-04	44.3700	44.3700	44.0000	44.0000	-15.271%	15	130	-99.909%
2026-03-03	54.0000	54.0000	51.9300	51.9300	+6.414%	4	115	-99.923%
2026-02-27	49.1400	49.1400	48.8000	48.8000	+3.478%	2	114	-99.918%
2026-02-26	45.3200	49.0000	45.3200	47.1600	+8.915%	12	114	-99.915%
2026-02-25	44.8000	44.8000	43.3000	43.3000	-15.048%	5	113	-99.908%
2026-02-19	48.7500	50.9700	48.7500	50.9700	+5.049%	25	113	-99.922%
2026-02-18	46.1700	48.5200	46.1700	48.5200	-2.590%	31	119	-99.918%
2026-02-17	51.2500	51.2500	49.8100	49.8100	+11.983%	16	118	-99.920%
2026-02-11	44.4500	45.3000	44.4500	44.4800	+0.067%	34	127	-99.910%
2026-02-09	43.4300	44.4700	43.4300	44.4500	-16.132%	8	103	-99.910%
2026-02-06	53.0000	53.0000	53.0000	53.0000	+1.087%	1	107	-99.925%
2026-02-05	52.4300	52.4300	52.4300	52.4300	+7.549%	6	107	-99.924%
2026-02-04	50.0600	52.0000	48.7500	48.7500	+6.186%	15	113	-99.918%
2026-02-03	42.7100	45.9100	42.1500	45.9100	+8.125%	20	99	-99.913%
2026-01-30	41.5800	42.4600	41.2500	42.4600	+3.536%	19	107	-99.906%
2026-01-29	41.9900	42.0000	41.0100	41.0100	+13.917%	13	108	-99.902%
2026-01-28	36.0000	36.0000	36.0000	36.0000	-2.965%	10	109	-99.889%
2026-01-27	37.2000	37.2000	37.1000	37.1000	-4.010%	9	119	-99.892%
2026-01-26	38.8300	38.8300	38.3600	38.6500	-4.094%	15	119	-99.897%
2026-01-23	40.3000	40.3000	40.3000	40.3000	-14.437%	1	111	-99.901%
2026-01-21	46.9000	47.1000	46.9000	47.1000	+5.204%	2	111	-99.915%
2026-01-14	44.7700	44.7700	44.7700	44.7700	+11.785%	1	111	-99.911%
2026-01-13	40.0500	40.0500	40.0500	40.0500	+2.771%	10	111	-99.900%
2026-01-12	38.8300	38.9700	38.8300	38.9700	-0.511%	6	111	-99.897%
2026-01-09	42.7000	42.7000	39.1700	39.1700	-7.748%	8	116	-99.898%
2026-01-08	42.4600	42.4600	42.4600	42.4600	+3.713%	20	113	-99.906%
2026-01-07	39.5900	40.9400	39.5900	40.9400	-2.894%	21	116	-99.902%
2026-01-06	42.1600	42.1600	42.1600	42.1600	-1.033%	9	95	-99.905%
2025-12-23	42.7000	42.7000	42.6000	42.6000	-0.351%	2	86	-99.906%
2025-12-22	42.7800	42.7800	42.7500	42.7500	-9.447%	2	87	-99.906%
2025-12-18	47.2100	47.2100	47.2100	47.2100	-9.819%	5	88	-99.915%
2025-12-17	51.2800	52.3500	51.2800	52.3500	+22.227%	2	88	-99.924%
2025-12-05	42.8300	42.8300	42.8300	42.8300	-6.136%	1	88	-99.907%
2025-12-04	45.6300	45.6300	45.6300	45.6300	-2.375%	1	87	-99.912%
2025-12-03	46.7400	46.7400	46.7400	46.7400	+2.613%	1	86	-99.914%
2025-12-02	45.5500	45.5500	45.5500	45.5500	-4.667%	1	86	-99.912%
2025-12-01	47.7800	47.7800	47.7800	47.7800	-18.824%	1	86	-99.916%
2025-11-24	58.8600	58.8600	58.8600	58.8600	-7.307%	1	85	-99.932%
2025-11-21	63.5000	63.5000	63.5000	63.5000	-1.961%	5	85	-99.937%
2025-11-20	63.7800	65.3300	62.3500	64.7700	+12.722%	24	80	-99.938%
2025-11-17	59.0100	59.0100	57.4600	57.4600	+4.778%	18	71	-99.930%
2025-11-13	54.8400	54.8400	54.8400	54.8400	+9.549%	1	64	-99.927%
2025-11-11	50.0600	50.0600	50.0600	50.0600	-12.818%	1	63	-99.920%
2025-11-07	57.3500	57.4200	57.3000	57.4200	+8.647%	21	63	-99.930%
2025-11-06	48.9000	53.3100	48.9000	52.8500	+11.923%	29	53	-99.924%
2025-11-05	48.5300	48.5300	46.6900	47.2200	-5.749%	7	39	-99.915%
2025-11-04	48.5400	50.1000	48.4400	50.1000	+12.584%	9	33	-99.920%
2025-11-03	43.4100	44.6000	43.4100	44.5000	-2.498%	3	35	-99.910%
2025-10-31	43.9000	45.6400	43.9000	45.6400	-0.869%	4	35	-99.912%
2025-10-30	44.5200	46.0400	44.2500	46.0400	+7.319%	17	31	-99.913%
2025-10-29	42.9000	42.9000	42.9000	42.9000	-1.107%	3	28	-99.907%
2025-10-28	43.9000	44.0600	43.3800	43.3800	-2.297%	6	25	-99.908%
2025-10-27	44.5000	44.5000	44.1800	44.4000	-6.957%	10	12	-99.910%
2025-10-24	47.7200	47.7200	47.7200	47.7200	-11.956%	10	12	-99.916%
2025-10-15	54.2000	54.2000	54.2000	54.2000	-11.133%	1	2	-99.926%
2025-10-10	60.9900	60.9900	60.9900	60.9900	+13.301%	1	3	-99.934%
2025-10-03	53.2000	53.8400	53.2000	53.8300	+2.144%	3	2	-99.926%
2025-10-02	52.7000	52.7000	52.7000	52.7000	0.000%	1	1	-99.924%