Dark

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

EOD

Aug 6, 2026

4.11+1.232%(+0.05)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.6700	4.6700	3.9600	4.1100	+1.232%	86	825	0.000%
2026-08-05	3.8600	4.0600	3.5800	4.0600	-0.490%	77	801	+1.232%
2026-08-04	5.2300	5.3500	3.8400	4.0800	-33.981%	179	824	+0.735%
2026-08-03	8.4600	8.4600	6.1800	6.1800	-30.011%	166	817	-33.495%
2026-07-31	8.0900	11.1200	7.9000	8.8300	-12.747%	123	801	-53.454%
2026-07-30	12.0000	12.0400	10.0900	10.1200	-40.575%	36	817	-59.387%
2026-07-29	12.8200	17.0300	11.2800	17.0300	+36.349%	95	807	-75.866%
2026-07-28	14.1600	14.5300	11.7900	12.4900	+8.045%	81	805	-67.094%
2026-07-27	12.5300	13.0000	11.4600	11.5600	-4.620%	15	771	-64.446%
2026-07-24	12.3000	12.5300	10.8400	12.1200	+12.430%	76	768	-66.089%
2026-07-23	10.5600	12.1200	10.3800	10.7800	+26.526%	78	817	-61.874%
2026-07-22	8.5200	8.6700	8.2700	8.5200	+1.429%	14	760	-51.761%
2026-07-21	9.3100	9.3100	8.4000	8.4000	-23.147%	11	761	-51.071%
2026-07-20	9.9800	10.9300	9.4800	10.9300	-6.581%	32	754	-62.397%
2026-07-17	12.0300	12.9700	10.3200	11.7000	+19.388%	175	742	-64.872%
2026-07-16	8.3700	9.8000	8.3700	9.8000	+15.976%	36	690	-58.061%
2026-07-15	7.5600	8.4500	7.5600	8.4500	+8.333%	3	673	-51.361%
2026-07-14	7.7800	7.8000	7.7400	7.8000	-14.661%	5	673	-47.308%
2026-07-13	9.1400	9.1400	9.1400	9.1400	+4.937%	1	671	-55.033%
2026-07-10	8.7100	8.7100	8.7100	8.7100	-5.634%	1	671	-52.813%
2026-07-09	9.2300	9.2300	9.2300	9.2300	-11.250%	1	670	-55.471%
2026-07-08	10.8700	12.5000	10.3700	10.4000	-7.226%	34	679	-60.481%
2026-07-07	9.9900	11.2100	9.9900	11.2100	+26.667%	11	670	-63.336%
2026-07-06	9.0800	9.0800	8.8500	8.8500	-26.495%	12	667	-53.559%
2026-07-02	9.2000	12.1000	8.9800	12.0400	+39.675%	37	659	-65.864%
2026-07-01	9.7600	9.7600	8.6200	8.6200	-1.147%	13	659	-52.320%
2026-06-30	8.5500	8.7200	8.5500	8.7200	-15.093%	9	661	-52.867%
2026-06-29	12.0100	12.7700	10.2700	10.2700	-18.362%	28	653	-59.981%
2026-06-26	12.3500	12.5800	12.3500	12.5800	+1.533%	3	654	-67.329%
2026-06-25	11.2600	13.5800	11.2600	12.3900	-15.886%	66	674	-66.828%
2026-06-24	14.7300	14.7300	14.7300	14.7300	+6.585%	12	655	-72.098%
2026-06-23	13.3100	14.3700	12.2700	13.8200	+38.755%	76	655	-70.260%
2026-06-22	9.9600	9.9600	9.9600	9.9600	-4.506%	1	660	-58.735%
2026-06-18	10.1600	10.4300	10.1600	10.4300	+5.567%	2	660	-60.594%
2026-06-17	10.6400	10.6400	9.8800	9.8800	-1.299%	3	660	-58.401%
2026-06-16	8.7300	10.0100	8.7300	10.0100	+13.107%	2	660	-58.941%
2026-06-15	10.2100	10.2100	8.6300	8.8500	-28.456%	14	663	-53.559%
2026-06-12	12.2600	12.4600	12.2600	12.3700	-25.482%	10	663	-66.774%
2026-06-11	16.6000	16.6000	16.6000	16.6000	-6.846%	10	663	-75.241%
2026-06-10	15.0000	18.2100	15.0000	17.8200	+22.897%	35	663	-76.936%
2026-06-09	11.2500	17.8500	11.2500	14.5000	+16.186%	27	667	-71.655%
2026-06-08	12.5500	12.5500	12.4800	12.4800	-22.000%	14	666	-67.067%
2026-06-05	11.0600	16.0000	11.0600	16.0000	+68.421%	104	654	-74.313%
2026-06-03	9.6100	9.6100	9.5000	9.5000	+3.939%	30	649	-56.737%
2026-06-02	9.2600	9.2600	9.0200	9.1400	+3.394%	17	619	-55.033%
2026-06-01	9.1900	9.1900	8.8100	8.8400	-4.432%	13	605	-53.507%
2026-05-29	9.2500	9.2500	9.2500	9.2500	-1.596%	5	604	-55.568%
2026-05-28	9.9000	9.9000	9.4000	9.4000	-12.395%	2	601	-56.277%
2026-05-27	10.1500	10.7300	10.1500	10.7300	+3.074%	9	603	-61.696%
2026-05-26	10.6200	10.6200	10.4100	10.4100	-11.555%	12	601	-60.519%
2026-05-22	11.9000	11.9000	11.3000	11.7700	-5.233%	63	591	-65.081%
2026-05-21	13.5700	13.5700	12.4200	12.4200	-6.617%	6	593	-66.908%
2026-05-20	14.3100	14.3100	13.3000	13.3000	-10.678%	12	593	-69.098%
2026-05-19	15.5800	15.5800	14.8900	14.8900	-1.910%	111	567	-72.398%
2026-05-18	14.2400	15.1800	14.2400	15.1800	+14.653%	92	567	-72.925%
2026-05-14	13.4200	13.5900	13.1500	13.2400	-4.473%	6	567	-68.958%
2026-05-13	14.3500	14.6000	13.5000	13.8600	-5.003%	115	509	-70.346%
2026-05-12	15.8700	15.8700	14.5900	14.5900	+5.115%	17	509	-71.830%
2026-05-11	14.1000	14.1000	13.5200	13.8800	-3.878%	46	509	-70.389%
2026-05-08	14.9900	15.0000	14.4400	14.4400	-11.682%	46	538	-71.537%
2026-05-07	16.1400	16.3500	15.5000	16.3500	-0.487%	9	532	-74.862%
2026-05-06	17.0600	17.0600	16.4300	16.4300	-11.189%	24	530	-74.985%
2026-05-05	18.6200	18.9400	18.4700	18.5000	-9.668%	63	526	-77.784%
2026-05-04	19.0200	20.4800	19.0200	20.4800	+4.012%	6	551	-79.932%
2026-05-01	19.2900	19.7900	19.2900	19.6900	-5.609%	8	552	-79.126%
2026-04-30	21.3500	21.3500	20.8600	20.8600	-11.909%	5	552	-80.297%
2026-04-29	24.1000	24.3900	23.6800	23.6800	-4.207%	33	555	-82.644%
2026-04-28	25.2000	25.2000	24.6700	24.7200	+7.666%	4	533	-83.374%
2026-04-27	23.5000	23.5000	22.9600	22.9600	-0.347%	13	531	-82.099%
2026-04-24	24.7400	24.7400	23.0400	23.0400	-11.994%	11	528	-82.161%
2026-04-23	26.0000	26.1800	25.0400	26.1800	+2.868%	24	523	-84.301%
2026-04-22	26.1000	26.1000	25.4500	25.4500	-8.255%	102	523	-83.851%
2026-04-21	27.6900	27.7400	27.6900	27.7400	+1.056%	2	578	-85.184%
2026-04-20	26.8000	28.2100	26.8000	27.4500	+5.011%	26	578	-85.027%
2026-04-17	27.1900	27.1900	26.1400	26.1400	-10.295%	22	584	-84.277%
2026-04-16	30.1900	30.4100	29.1400	29.1400	-6.632%	55	576	-85.896%
2026-04-15	32.1500	32.2500	31.2000	31.2100	-4.410%	431	556	-86.831%
2026-04-14	34.5400	34.5800	32.4900	32.6500	-11.494%	25	184	-87.412%
2026-04-13	40.4100	40.4100	36.8900	36.8900	-10.591%	7	184	-88.859%
2026-04-10	41.2600	41.2600	41.2600	41.2600	-8.737%	1	178	-90.039%
2026-04-08	42.8400	45.2100	42.2100	45.2100	-20.962%	3	178	-90.909%
2026-04-01	57.3000	57.5600	57.2000	57.2000	-20.290%	70	178	-92.815%
2026-03-31	71.9600	72.5100	71.3600	71.7600	-9.153%	15	132	-94.273%
2026-03-30	78.9900	78.9900	78.9900	78.9900	+13.215%	1	121	-94.797%
2026-03-27	69.7700	69.7700	69.7700	69.7700	+6.098%	1	120	-94.109%
2026-03-26	65.7100	65.7600	65.7100	65.7600	+11.156%	2	120	-93.750%
2026-03-24	59.1600	59.1600	59.1600	59.1600	+3.084%	2	120	-93.053%
2026-03-19	57.3700	57.3900	57.3700	57.3900	+10.365%	16	118	-92.838%
2026-03-12	52.0000	52.0000	52.0000	52.0000	+14.790%	2	120	-92.096%
2026-03-10	45.3000	45.3000	45.3000	45.3000	-14.415%	2	120	-90.927%
2026-03-06	52.9300	52.9300	52.9300	52.9300	+6.886%	10	118	-92.235%
2026-03-05	49.5000	49.5200	49.5000	49.5200	+12.545%	3	128	-91.700%
2026-03-04	44.3700	44.3700	44.0000	44.0000	-15.271%	15	130	-90.659%
2026-03-03	54.0000	54.0000	51.9300	51.9300	+6.414%	4	115	-92.085%
2026-02-27	49.1400	49.1400	48.8000	48.8000	+3.478%	2	114	-91.578%
2026-02-26	45.3200	49.0000	45.3200	47.1600	+8.915%	12	114	-91.285%
2026-02-25	44.8000	44.8000	43.3000	43.3000	-15.048%	5	113	-90.508%
2026-02-19	48.7500	50.9700	48.7500	50.9700	+5.049%	25	113	-91.936%
2026-02-18	46.1700	48.5200	46.1700	48.5200	-2.590%	31	119	-91.529%
2026-02-17	51.2500	51.2500	49.8100	49.8100	+11.983%	16	118	-91.749%
2026-02-11	44.4500	45.3000	44.4500	44.4800	+0.067%	34	127	-90.760%
2026-02-09	43.4300	44.4700	43.4300	44.4500	-16.132%	8	103	-90.754%
2026-02-06	53.0000	53.0000	53.0000	53.0000	+1.087%	1	107	-92.245%
2026-02-05	52.4300	52.4300	52.4300	52.4300	+7.549%	6	107	-92.161%
2026-02-04	50.0600	52.0000	48.7500	48.7500	+6.186%	15	113	-91.569%
2026-02-03	42.7100	45.9100	42.1500	45.9100	+8.125%	20	99	-91.048%
2026-01-30	41.5800	42.4600	41.2500	42.4600	+3.536%	19	107	-90.320%
2026-01-29	41.9900	42.0000	41.0100	41.0100	+13.917%	13	108	-89.978%
2026-01-28	36.0000	36.0000	36.0000	36.0000	-2.965%	10	109	-88.583%
2026-01-27	37.2000	37.2000	37.1000	37.1000	-4.010%	9	119	-88.922%
2026-01-26	38.8300	38.8300	38.3600	38.6500	-4.094%	15	119	-89.366%
2026-01-23	40.3000	40.3000	40.3000	40.3000	-14.437%	1	111	-89.801%
2026-01-21	46.9000	47.1000	46.9000	47.1000	+5.204%	2	111	-91.274%
2026-01-14	44.7700	44.7700	44.7700	44.7700	+11.785%	1	111	-90.820%
2026-01-13	40.0500	40.0500	40.0500	40.0500	+2.771%	10	111	-89.738%
2026-01-12	38.8300	38.9700	38.8300	38.9700	-0.511%	6	111	-89.453%
2026-01-09	42.7000	42.7000	39.1700	39.1700	-7.748%	8	116	-89.507%
2026-01-08	42.4600	42.4600	42.4600	42.4600	+3.713%	20	113	-90.320%
2026-01-07	39.5900	40.9400	39.5900	40.9400	-2.894%	21	116	-89.961%
2026-01-06	42.1600	42.1600	42.1600	42.1600	-1.033%	9	95	-90.251%
2025-12-23	42.7000	42.7000	42.6000	42.6000	-0.351%	2	86	-90.352%
2025-12-22	42.7800	42.7800	42.7500	42.7500	-9.447%	2	87	-90.386%
2025-12-18	47.2100	47.2100	47.2100	47.2100	-9.819%	5	88	-91.294%
2025-12-17	51.2800	52.3500	51.2800	52.3500	+22.227%	2	88	-92.149%
2025-12-05	42.8300	42.8300	42.8300	42.8300	-6.136%	1	88	-90.404%
2025-12-04	45.6300	45.6300	45.6300	45.6300	-2.375%	1	87	-90.993%
2025-12-03	46.7400	46.7400	46.7400	46.7400	+2.613%	1	86	-91.207%
2025-12-02	45.5500	45.5500	45.5500	45.5500	-4.667%	1	86	-90.977%
2025-12-01	47.7800	47.7800	47.7800	47.7800	-18.824%	1	86	-91.398%
2025-11-24	58.8600	58.8600	58.8600	58.8600	-7.307%	1	85	-93.017%
2025-11-21	63.5000	63.5000	63.5000	63.5000	-1.961%	5	85	-93.528%
2025-11-20	63.7800	65.3300	62.3500	64.7700	+12.722%	24	80	-93.654%
2025-11-17	59.0100	59.0100	57.4600	57.4600	+4.778%	18	71	-92.847%
2025-11-13	54.8400	54.8400	54.8400	54.8400	+9.549%	1	64	-92.505%
2025-11-11	50.0600	50.0600	50.0600	50.0600	-12.818%	1	63	-91.790%
2025-11-07	57.3500	57.4200	57.3000	57.4200	+8.647%	21	63	-92.842%
2025-11-06	48.9000	53.3100	48.9000	52.8500	+11.923%	29	53	-92.223%
2025-11-05	48.5300	48.5300	46.6900	47.2200	-5.749%	7	39	-91.296%
2025-11-04	48.5400	50.1000	48.4400	50.1000	+12.584%	9	33	-91.796%
2025-11-03	43.4100	44.6000	43.4100	44.5000	-2.498%	3	35	-90.764%
2025-10-31	43.9000	45.6400	43.9000	45.6400	-0.869%	4	35	-90.995%
2025-10-30	44.5200	46.0400	44.2500	46.0400	+7.319%	17	31	-91.073%
2025-10-29	42.9000	42.9000	42.9000	42.9000	-1.107%	3	28	-90.420%
2025-10-28	43.9000	44.0600	43.3800	43.3800	-2.297%	6	25	-90.526%
2025-10-27	44.5000	44.5000	44.1800	44.4000	-6.957%	10	12	-90.743%
2025-10-24	47.7200	47.7200	47.7200	47.7200	-11.956%	10	12	-91.387%
2025-10-15	54.2000	54.2000	54.2000	54.2000	-11.133%	1	2	-92.417%
2025-10-10	60.9900	60.9900	60.9900	60.9900	+13.301%	1	3	-93.261%
2025-10-03	53.2000	53.8400	53.2000	53.8300	+2.144%	3	2	-92.365%
2025-10-02	52.7000	52.7000	52.7000	52.7000	0.000%	1	1	-92.201%