Dark

QQQ20260930P635
QQQ Sep 30 2026 635.00 Put (QQQ260930P00635000)
option OPRA

EOD

Sep 23, 2026

0.0500-16.667%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0500	0.0700	0.0500	0.0500	-16.667%	11	1,361	0.000%
2026-09-22	0.0700	0.0700	0.0500	0.0600	-40.000%	48	1,367	-16.667%
2026-09-21	0.0800	0.1300	0.0800	0.1000	-44.444%	13	1,387	-50.000%
2026-09-18	0.2700	0.2700	0.1800	0.1800	-47.059%	199	1,391	-72.222%
2026-09-17	0.3300	0.4000	0.3200	0.3400	-55.844%	412	1,470	-85.294%
2026-09-16	0.6500	1.0800	0.5900	0.7700	-12.500%	90	1,409	-93.506%
2026-09-15	0.7700	0.9400	0.7700	0.8800	+4.762%	70	1,391	-94.318%
2026-09-14	1.2200	1.2200	0.8000	0.8400	+10.526%	57	1,386	-94.048%
2026-09-11	0.9200	0.9200	0.7100	0.7600	-45.714%	69	1,399	-93.421%
2026-09-10	1.5800	1.5800	1.3200	1.4000	+30.841%	82	1,375	-96.429%
2026-09-09	1.0000	1.1100	1.0000	1.0700	+9.184%	6	1,421	-95.327%
2026-09-08	1.0300	1.0300	0.8600	0.9800	-2.000%	35	1,420	-94.898%
2026-09-04	0.9400	1.0200	0.9000	1.0000	-9.910%	53	1,427	-95.000%
2026-09-03	1.4000	1.4000	1.1100	1.1100	-31.056%	54	1,427	-95.495%
2026-09-02	1.6200	1.6700	1.5600	1.6100	-17.436%	224	1,415	-96.894%
2026-09-01	1.8500	2.1600	1.4200	1.9500	+51.163%	97	1,217	-97.436%
2026-08-31	1.4900	1.5500	1.2900	1.2900	-9.155%	39	1,142	-96.124%
2026-08-28	1.4600	1.6100	1.2500	1.4200	-7.190%	28	1,163	-96.479%
2026-08-27	1.8600	1.8600	1.5300	1.5300	-27.830%	34	1,164	-96.732%
2026-08-26	2.3500	2.3500	2.1100	2.1200	-10.549%	35	1,178	-97.642%
2026-08-25	2.3800	2.6200	2.3700	2.3700	-13.504%	42	1,168	-97.890%
2026-08-24	3.1300	3.4000	2.6900	2.7400	+0.366%	112	1,167	-98.175%
2026-08-21	3.1300	3.3000	2.7300	2.7300	-19.941%	37	1,105	-98.168%
2026-08-20	3.0300	3.7000	3.0300	3.4100	+24.453%	42	1,084	-98.534%
2026-08-19	2.8000	3.2800	2.7200	2.7400	-9.868%	177	1,099	-98.175%
2026-08-18	3.0000	3.2200	2.8600	3.0400	+29.915%	295	974	-98.355%
2026-08-17	2.1200	2.3600	2.1000	2.3400	-2.092%	83	946	-97.863%
2026-08-14	2.2600	2.5100	2.2600	2.3900	+1.271%	76	876	-97.908%
2026-08-13	2.6500	2.6500	2.3600	2.3600	-11.940%	80	855	-97.881%
2026-08-12	2.7300	2.9400	2.6500	2.6800	-21.637%	83	863	-98.134%
2026-08-11	3.4300	3.4600	3.4200	3.4200	-2.841%	48	870	-98.538%
2026-08-10	3.4700	3.5200	3.3300	3.5200	-2.222%	94	875	-98.580%
2026-08-07	3.8000	3.8100	3.5700	3.6000	-19.283%	64	864	-98.611%
2026-08-06	4.4900	4.6500	4.3700	4.4600	+4.450%	53	824	-98.879%
2026-08-05	4.0500	4.4000	4.0200	4.2700	-2.064%	73	854	-98.829%
2026-08-04	5.3800	5.4100	4.3100	4.3600	-37.266%	250	866	-98.853%
2026-08-03	9.0600	9.0600	6.8400	6.9500	-25.188%	313	808	-99.281%
2026-07-31	10.6200	12.0000	9.0000	9.2900	-17.054%	110	586	-99.462%
2026-07-30	12.4900	12.4900	10.9900	11.2000	-32.408%	246	563	-99.554%
2026-07-29	13.8400	16.8300	12.1900	16.5700	+27.658%	105	384	-99.698%
2026-07-28	15.3900	15.7800	12.7200	12.9800	+3.923%	30	357	-99.615%
2026-07-27	11.0000	14.4000	11.0000	12.4900	-5.522%	20	346	-99.600%
2026-07-24	12.8800	13.3300	11.4000	13.2200	+13.574%	52	342	-99.622%
2026-07-23	11.4100	13.1500	11.3800	11.6400	+27.912%	33	318	-99.570%
2026-07-22	9.0600	9.1000	9.0000	9.1000	+0.887%	13	320	-99.451%
2026-07-21	10.0300	10.0300	9.0100	9.0200	-23.364%	11	316	-99.446%
2026-07-20	9.9100	11.7700	9.9100	11.7700	-3.445%	133	314	-99.575%
2026-07-17	12.7800	12.7800	11.0200	12.1900	+15.217%	16	320	-99.590%
2026-07-16	10.0400	10.5800	10.0400	10.5800	+23.310%	24	315	-99.527%
2026-07-15	8.5300	9.0200	8.0100	8.5800	+2.143%	6	301	-99.417%
2026-07-14	8.4000	8.4000	8.4000	8.4000	-11.579%	1	299	-99.405%
2026-07-13	9.4600	9.5000	9.3900	9.5000	+5.556%	24	299	-99.474%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-0.552%	5	286	-99.444%
2026-07-09	9.0500	9.0500	9.0500	9.0500	-26.183%	1	284	-99.448%
2026-07-08	11.5800	12.2600	11.5800	12.2600	+5.690%	6	284	-99.592%
2026-07-07	11.6000	11.6000	11.6000	11.6000	+23.142%	1	287	-99.569%
2026-07-06	9.4200	9.4200	9.4200	9.4200	-24.459%	1	286	-99.469%
2026-07-02	11.2400	12.4700	11.2400	12.4700	+26.215%	9	285	-99.599%
2026-07-01	10.3900	10.3900	9.2400	9.8800	+7.978%	16	285	-99.494%
2026-06-30	9.8500	9.8500	9.1500	9.1500	-24.505%	22	275	-99.454%
2026-06-29	13.1400	13.1400	12.1100	12.1200	-9.485%	7	276	-99.587%
2026-06-25	13.6900	13.6900	13.3600	13.3900	-2.476%	4	276	-99.627%
2026-06-23	14.2000	14.2000	13.0000	13.7300	+29.896%	35	276	-99.636%
2026-06-22	10.5700	10.5700	10.5700	10.5700	+0.955%	1	282	-99.527%
2026-06-18	10.2600	10.7700	10.2600	10.4700	-7.181%	22	295	-99.522%
2026-06-17	10.4500	11.2800	10.4000	11.2800	+6.115%	6	295	-99.557%
2026-06-16	10.6300	10.6300	10.6300	10.6300	+12.606%	1	295	-99.530%
2026-06-15	9.2600	9.4400	9.2100	9.4400	-29.552%	8	298	-99.470%
2026-06-12	13.4000	13.4000	13.4000	13.4000	-23.297%	2	298	-99.627%
2026-06-11	17.4700	17.4700	17.4700	17.4700	-8.053%	5	298	-99.714%
2026-06-10	18.6000	19.0000	18.0200	19.0000	+19.798%	12	298	-99.737%
2026-06-09	12.6200	19.2300	12.6200	15.8600	-2.099%	132	314	-99.685%
2026-06-05	11.0000	16.2000	11.0000	16.2000	+64.300%	43	364	-99.691%
2026-06-04	10.0900	10.1900	9.7700	9.8600	-0.202%	14	362	-99.493%
2026-06-03	9.8300	9.8800	9.8300	9.8800	+2.066%	7	362	-99.494%
2026-06-01	9.6800	9.6800	9.6800	9.6800	-3.393%	1	364	-99.483%
2026-05-29	10.0200	10.0200	10.0200	10.0200	+0.200%	100	363	-99.501%
2026-05-28	11.2100	11.2100	10.0000	10.0000	-10.953%	16	263	-99.500%
2026-05-27	11.2800	11.2800	11.2300	11.2300	+1.445%	5	260	-99.555%
2026-05-26	10.9500	11.0700	10.9500	11.0700	-11.440%	9	261	-99.548%
2026-05-22	12.1200	12.5000	12.0300	12.5000	-7.681%	4	268	-99.600%
2026-05-21	14.4400	14.4400	13.4400	13.5400	-3.009%	9	268	-99.631%
2026-05-20	13.9600	13.9600	13.9600	13.9600	-15.954%	7	268	-99.642%
2026-05-19	16.6100	16.6100	16.6100	16.6100	+6.474%	2	266	-99.699%
2026-05-18	16.0600	16.1000	15.6000	15.6000	-0.192%	6	266	-99.679%
2026-05-15	15.6300	15.6300	15.6300	15.6300	+13.261%	1	266	-99.680%
2026-05-14	14.3500	14.4100	13.8000	13.8000	-5.089%	46	266	-99.638%
2026-05-13	15.4400	15.9600	14.5400	14.5400	-10.136%	10	252	-99.656%
2026-05-12	16.1800	16.1800	16.1800	16.1800	+8.737%	12	252	-99.691%
2026-05-11	14.5200	14.8800	14.3500	14.8800	-2.809%	19	252	-99.664%
2026-05-08	15.7600	15.7600	15.3100	15.3100	-10.988%	2	235	-99.673%
2026-05-07	16.5300	17.5000	16.5300	17.2000	-2.217%	5	234	-99.709%
2026-05-06	18.1000	18.1000	17.5000	17.5900	-10.529%	6	233	-99.716%
2026-05-05	20.0900	20.0900	19.6600	19.6600	-4.424%	2	228	-99.746%
2026-05-04	20.5700	20.5700	20.5700	20.5700	-3.336%	1	228	-99.757%
2026-05-01	20.6000	21.2800	20.5700	21.2800	-4.144%	91	156	-99.765%
2026-04-30	23.2800	23.2800	22.2000	22.2000	-11.835%	12	156	-99.775%
2026-04-29	25.2500	25.2500	25.1800	25.1800	-4.945%	4	162	-99.801%
2026-04-28	26.4900	26.4900	26.4900	26.4900	+8.388%	1	162	-99.811%
2026-04-27	24.4400	24.4400	24.4400	24.4400	-1.253%	5	162	-99.795%
2026-04-24	26.0000	26.0500	24.7500	24.7500	-15.327%	17	162	-99.798%
2026-04-23	27.5000	29.2300	27.5000	29.2300	+6.291%	3	168	-99.829%
2026-04-22	27.9100	27.9100	27.5000	27.5000	-4.679%	3	169	-99.818%
2026-04-21	29.7500	30.5000	28.8500	28.8500	+4.114%	5	163	-99.827%
2026-04-17	29.0000	29.6300	27.7100	27.7100	-11.752%	21	163	-99.820%
2026-04-16	31.9400	33.1000	31.4000	31.4000	-1.936%	56	152	-99.841%
2026-04-15	34.1500	34.1500	32.0200	32.0200	-11.204%	7	118	-99.844%
2026-04-14	36.1000	36.1000	36.0600	36.0600	-15.253%	2	114	-99.861%
2026-04-10	42.5300	42.9800	42.5300	42.5500	-11.020%	5	114	-99.882%
2026-04-08	45.5700	47.8200	45.5700	47.8200	-21.478%	3	112	-99.895%
2026-04-01	58.9500	60.9000	58.9500	60.9000	-8.283%	72	115	-99.918%
2026-03-31	67.6600	67.6600	66.4000	66.4000	-15.003%	9	135	-99.925%
2026-03-30	77.1800	78.1200	76.7800	78.1200	+0.192%	11	134	-99.936%
2026-03-27	78.0100	78.0100	77.9700	77.9700	+12.171%	2	135	-99.936%
2026-03-26	69.5000	69.5100	69.5000	69.5100	+16.922%	9	135	-99.928%
2026-03-25	59.4500	59.4500	59.4500	59.4500	-4.314%	1	137	-99.916%
2026-03-24	62.1300	62.1300	62.1300	62.1300	+6.606%	9	137	-99.920%
2026-03-23	58.7900	58.7900	57.5300	58.2800	-11.871%	12	128	-99.914%
2026-03-20	66.1300	66.1300	66.1300	66.1300	+11.876%	7	116	-99.924%
2026-03-19	59.1100	59.1100	59.1100	59.1100	+1.914%	5	120	-99.915%
2026-03-13	58.0900	58.3400	57.7900	58.0000	+6.072%	40	135	-99.914%
2026-03-09	54.8200	54.8200	54.6800	54.6800	+14.298%	2	179	-99.909%
2026-03-05	48.0100	48.0100	47.8400	47.8400	-7.538%	14	180	-99.895%
2026-03-02	51.7400	51.7400	51.7400	51.7400	-1.146%	14	193	-99.903%
2026-02-19	51.9300	52.3400	51.6000	52.3400	+6.947%	24	179	-99.904%
2026-02-18	49.5800	49.5800	48.2000	48.9400	-7.170%	22	180	-99.898%
2026-02-17	56.7000	56.7000	52.0500	52.7200	+1.443%	19	173	-99.905%
2026-02-13	52.2700	52.2700	51.8400	51.9700	-5.406%	40	162	-99.904%
2026-02-12	54.9400	54.9400	54.9400	54.9400	+16.769%	2	162	-99.909%
2026-02-11	46.9700	47.5600	46.6800	47.0500	-6.032%	34	162	-99.894%
2026-02-06	55.0000	55.0000	50.0700	50.0700	-5.742%	4	128	-99.900%
2026-02-04	48.6300	54.2800	48.6300	53.1200	+16.773%	15	126	-99.906%
2026-02-03	45.4900	45.4900	45.4900	45.4900	+10.413%	2	141	-99.890%
2026-02-02	40.8400	41.2000	40.5600	41.2000	-6.364%	13	140	-99.879%
2026-01-29	44.0000	44.0000	44.0000	44.0000	+10.000%	1	129	-99.886%
2026-01-28	37.8800	40.0000	37.8800	40.0000	-0.744%	12	128	-99.875%
2026-01-26	40.3000	40.3000	40.3000	40.3000	-4.863%	2	124	-99.876%
2026-01-23	42.2000	42.3600	42.0200	42.3600	-16.663%	15	122	-99.882%
2026-01-20	48.3700	50.8300	48.3700	50.8300	+22.986%	18	116	-99.902%
2026-01-15	41.3300	41.3300	41.3300	41.3300	-5.402%	10	132	-99.879%
2026-01-14	43.6900	43.6900	43.6900	43.6900	+8.037%	5	122	-99.886%
2026-01-13	41.2000	41.2000	40.4400	40.4400	-1.845%	6	124	-99.876%
2026-01-09	42.3700	42.3700	41.2000	41.2000	-7.395%	72	118	-99.879%
2026-01-08	45.0900	45.0900	44.4900	44.4900	-20.269%	45	84	-99.888%
2025-12-17	55.8000	55.8000	55.8000	55.8000	+8.350%	1	39	-99.910%
2025-12-12	51.5000	51.5000	51.5000	51.5000	+11.135%	1	40	-99.903%
2025-12-09	46.9700	46.9700	46.3400	46.3400	-10.506%	8	41	-99.892%
2025-11-26	52.5900	52.5900	51.7800	51.7800	-27.070%	2	38	-99.903%
2025-11-21	71.0000	71.0000	71.0000	71.0000	+4.828%	1	38	-99.930%
2025-11-20	67.5200	67.7300	67.5100	67.7300	+14.816%	10	39	-99.926%
2025-11-19	58.9900	58.9900	58.9900	58.9900	+5.717%	2	31	-99.915%
2025-11-13	55.8000	55.8000	55.8000	55.8000	-4.206%	1	31	-99.910%
2025-11-07	61.0000	61.0200	58.2500	58.2500	+6.979%	26	30	-99.914%
2025-11-06	54.4500	54.4500	54.4500	54.4500	+8.423%	1	15	-99.908%
2025-11-04	50.2200	50.2200	50.2200	50.2200	+7.285%	1	15	-99.900%
2025-11-03	45.5100	47.1000	45.5100	46.8100	-2.722%	4	12	-99.893%
2025-10-30	47.0100	48.1200	46.6300	48.1200	+7.411%	5	12	-99.896%
2025-10-29	44.8100	45.0800	44.8000	44.8000	-2.883%	7	11	-99.888%
2025-10-28	46.1300	46.1300	46.1300	46.1300	-0.646%	1	4	-99.892%
2025-10-27	46.4300	46.4300	46.4300	46.4300	-6.202%	2	1	-99.892%
2025-10-24	49.5000	49.5000	49.5000	49.5000	-9.424%	1	1	-99.899%
2025-10-08	54.6500	54.6500	54.6500	54.6500	0.000%	1	1	-99.909%