Dark

QQQ20260930P640
QQQ Sep 30 2026 640.00 Put (QQQ260930P00640000)
option OPRA

EOD

Sep 24, 2026

0.0300-50.000%(-0.0300)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0600	0.0600	0.0300	0.0300	-50.000%	247	7,703	0.000%
2026-09-23	0.0700	0.0700	0.0600	0.0600	-14.286%	197	7,694	-50.000%
2026-09-22	0.0800	0.1100	0.0500	0.0700	-41.667%	578	7,587	-57.143%
2026-09-21	0.1100	0.1500	0.0900	0.1200	-50.000%	97	7,615	-75.000%
2026-09-18	0.3000	0.3200	0.2400	0.2400	-40.000%	245	7,664	-87.500%
2026-09-17	0.3700	0.4600	0.3700	0.4000	-55.056%	130	7,739	-92.500%
2026-09-16	0.8300	1.2300	0.6900	0.8900	-11.881%	76	7,788	-96.629%
2026-09-15	0.8800	1.1600	0.8800	1.0100	+8.602%	177	7,796	-97.030%
2026-09-14	1.3900	1.4500	0.8400	0.9300	+6.897%	70	7,760	-96.774%
2026-09-11	0.9400	0.9800	0.8400	0.8700	-45.283%	57	7,760	-96.552%
2026-09-10	1.8400	1.8600	1.4000	1.5900	+37.069%	353	7,760	-98.113%
2026-09-09	1.1200	1.2800	1.0500	1.1600	+2.655%	248	7,841	-97.414%
2026-09-08	0.9700	1.1800	0.9500	1.1300	-8.130%	126	7,734	-97.345%
2026-09-04	1.0000	1.2300	0.9700	1.2300	-3.150%	81	7,790	-97.561%
2026-09-03	1.6000	1.6000	1.2400	1.2700	-27.429%	197	7,790	-97.638%
2026-09-02	2.1400	2.1400	1.7200	1.7500	-21.171%	80	7,924	-98.286%
2026-09-01	2.1500	2.3500	1.6200	2.2200	+54.167%	272	7,928	-98.649%
2026-08-31	1.6500	1.7800	1.4400	1.4400	-8.861%	610	7,860	-97.917%
2026-08-28	1.7200	1.8400	1.3800	1.5800	-8.671%	138	7,804	-98.101%
2026-08-27	2.0000	2.0000	1.6700	1.7300	-26.695%	59	7,836	-98.266%
2026-08-26	2.5000	2.7000	2.3200	2.3600	-10.266%	80	7,865	-98.729%
2026-08-25	2.6500	3.0000	2.5900	2.6300	-18.827%	64	7,832	-98.859%
2026-08-24	3.2900	3.6900	2.9300	3.2400	+6.931%	164	7,814	-99.074%
2026-08-21	3.5200	3.7400	3.0300	3.0300	-20.263%	56	7,712	-99.010%
2026-08-20	3.7300	4.0900	3.5200	3.8000	+18.750%	199	7,700	-99.211%
2026-08-19	3.0200	3.6100	2.9500	3.2000	-5.325%	209	7,645	-99.063%
2026-08-18	3.1500	3.6000	3.1500	3.3800	+32.031%	182	7,654	-99.112%
2026-08-17	2.2800	2.5600	2.2800	2.5600	0.000%	51	7,607	-98.828%
2026-08-14	2.4600	2.7400	2.4500	2.5600	-1.158%	16	7,617	-98.828%
2026-08-13	2.8200	2.8300	2.4700	2.5900	-13.667%	107	7,611	-98.842%
2026-08-12	3.2000	3.2800	2.9400	3.0000	-21.053%	559	7,557	-99.000%
2026-08-11	3.8200	3.9900	3.7000	3.8000	-2.314%	1,624	7,528	-99.211%
2026-08-10	3.9800	3.9800	3.5600	3.8900	-2.015%	137	6,212	-99.229%
2026-08-07	4.4000	4.6300	3.9700	3.9700	-17.464%	240	6,279	-99.244%
2026-08-06	5.5400	5.8500	4.8100	4.8100	-2.828%	75	6,283	-99.376%
2026-08-05	4.4900	4.9500	4.3500	4.9500	+2.484%	244	6,311	-99.394%
2026-08-04	5.9000	6.1000	4.5600	4.8300	-35.600%	3,359	6,395	-99.379%
2026-08-03	10.3500	10.3500	7.4600	7.5000	-28.707%	253	3,448	-99.600%
2026-07-31	9.9000	13.2400	9.5000	10.5200	-9.310%	252	3,391	-99.715%
2026-07-30	14.2000	14.4200	11.6000	11.6000	-41.650%	2,666	3,377	-99.741%
2026-07-29	14.8900	20.0000	13.4000	19.8800	+37.103%	312	1,107	-99.849%
2026-07-28	15.1500	17.1000	13.8500	14.5000	+4.845%	116	1,035	-99.793%
2026-07-27	12.3600	14.9300	12.3600	13.8300	-5.533%	33	974	-99.783%
2026-07-24	13.2700	14.6400	12.3000	14.6400	+6.628%	84	963	-99.795%
2026-07-23	12.3200	14.2700	11.8200	13.7300	+35.271%	147	962	-99.782%
2026-07-22	10.5600	10.5600	9.6900	10.1500	+4.531%	227	867	-99.704%
2026-07-21	10.9400	10.9400	9.7000	9.7100	-21.694%	67	672	-99.691%
2026-07-20	11.0000	12.4000	10.7600	12.4000	-8.756%	55	660	-99.758%
2026-07-17	15.0900	15.4300	12.2900	13.5900	+18.174%	93	643	-99.779%
2026-07-16	10.0500	11.5000	10.0500	11.5000	+25.546%	61	630	-99.739%
2026-07-15	10.2200	10.2200	8.9000	9.1600	+0.770%	3	618	-99.672%
2026-07-14	9.0900	9.0900	9.0900	9.0900	-17.364%	4	616	-99.670%
2026-07-13	10.0200	11.0000	9.5400	11.0000	+22.768%	15	616	-99.727%
2026-07-10	9.6900	10.2700	8.9600	8.9600	-8.478%	56	605	-99.665%
2026-07-09	11.1100	11.1100	9.7900	9.7900	-18.144%	7	583	-99.694%
2026-07-08	12.8200	14.2500	11.9600	11.9600	-0.416%	28	580	-99.749%
2026-07-07	12.7000	13.2800	11.2800	12.0100	+22.177%	17	565	-99.750%
2026-07-06	10.4400	10.4400	9.8300	9.8300	-24.501%	14	558	-99.695%
2026-07-02	10.2600	14.1000	10.2600	13.0200	+21.569%	148	417	-99.770%
2026-07-01	10.8500	10.8500	9.6300	10.7100	+11.563%	31	417	-99.720%
2026-06-30	11.0700	11.1300	9.6000	9.6000	-18.019%	44	424	-99.688%
2026-06-29	12.6700	12.6700	11.5900	11.7100	-25.176%	45	416	-99.744%
2026-06-26	16.4900	16.7500	14.0300	15.6500	+9.288%	109	415	-99.808%
2026-06-25	12.0200	14.3200	12.0200	14.3200	-11.276%	25	387	-99.791%
2026-06-24	14.8100	16.6500	14.1100	16.1400	+4.331%	43	372	-99.814%
2026-06-23	15.4500	16.0500	13.8600	15.4700	+37.756%	78	339	-99.806%
2026-06-22	10.2300	11.2300	10.2300	11.2300	+0.627%	2	289	-99.733%
2026-06-18	11.3900	11.3900	11.1600	11.1600	-14.809%	11	302	-99.731%
2026-06-17	11.0800	13.1000	11.0600	13.1000	+19.963%	21	302	-99.771%
2026-06-16	10.9200	10.9200	10.9200	10.9200	+9.749%	2	302	-99.725%
2026-06-15	10.4400	10.4400	9.7700	9.9500	-28.366%	225	309	-99.698%
2026-06-12	15.4000	15.4000	13.8900	13.8900	-14.153%	75	309	-99.784%
2026-06-11	19.2000	19.2000	16.1800	16.1800	-22.324%	21	309	-99.815%
2026-06-10	16.8000	20.8300	16.8000	20.8300	+22.385%	32	298	-99.856%
2026-06-09	12.9700	22.0000	12.7400	17.0200	+21.311%	127	283	-99.824%
2026-06-08	14.5800	14.8000	13.6000	14.0300	-20.193%	23	285	-99.786%
2026-06-05	12.5700	17.5800	12.5700	17.5800	+70.514%	41	283	-99.829%
2026-06-04	10.5500	10.5500	10.3100	10.3100	-2.367%	6	294	-99.709%
2026-06-03	10.7300	10.7300	10.5600	10.5600	+3.835%	2	290	-99.716%
2026-06-02	10.1300	10.2400	10.1000	10.1700	+2.211%	29	291	-99.705%
2026-06-01	10.5100	10.5100	9.9500	9.9500	-2.642%	7	267	-99.698%
2026-05-29	10.9500	10.9500	10.0800	10.2200	-4.753%	19	265	-99.706%
2026-05-28	10.8000	10.8000	10.7300	10.7300	-8.681%	11	260	-99.720%
2026-05-27	11.6000	12.0000	11.6000	11.7500	+0.256%	7	259	-99.745%
2026-05-26	11.7200	11.8900	11.7200	11.7200	-12.144%	31	252	-99.744%
2026-05-22	13.0900	13.3400	12.8000	13.3400	-3.960%	16	254	-99.775%
2026-05-21	14.8500	14.8500	13.8900	13.8900	-8.558%	4	250	-99.784%
2026-05-20	15.5000	15.5000	15.1900	15.1900	-10.331%	19	250	-99.803%
2026-05-19	16.7500	17.5400	16.7300	16.9400	-0.528%	9	250	-99.823%
2026-05-18	17.0300	17.0300	17.0300	17.0300	+4.159%	46	250	-99.824%
2026-05-15	17.0600	17.0600	16.0000	16.3500	+11.224%	8	250	-99.817%
2026-05-14	15.2100	15.2200	14.7000	14.7000	-7.837%	51	240	-99.796%
2026-05-13	15.8000	16.2300	15.8000	15.9500	-9.938%	12	214	-99.812%
2026-05-12	16.2000	17.7100	16.2000	17.7100	+12.089%	6	214	-99.831%
2026-05-11	15.7600	15.8000	15.2700	15.8000	-3.717%	8	214	-99.810%
2026-05-08	16.8500	16.9300	16.2300	16.4100	-9.736%	35	217	-99.817%
2026-05-07	17.9200	18.4300	17.5400	18.1800	-1.677%	49	213	-99.835%
2026-05-06	19.7100	19.7100	18.4900	18.4900	-12.078%	7	181	-99.838%
2026-05-05	20.7000	21.0300	20.7000	21.0300	-7.316%	7	180	-99.857%
2026-05-04	22.6900	22.6900	22.6900	22.6900	+2.670%	1	179	-99.868%
2026-05-01	22.3000	22.3000	22.1000	22.1000	-6.157%	26	154	-99.864%
2026-04-30	25.8800	26.3200	23.5500	23.5500	-11.798%	8	154	-99.873%
2026-04-29	26.5600	26.7000	26.4500	26.7000	-5.386%	25	153	-99.888%
2026-04-28	28.2200	28.2200	28.2200	28.2200	+8.372%	2	152	-99.894%
2026-04-27	26.0500	26.4200	26.0400	26.0400	-0.306%	41	150	-99.885%
2026-04-24	27.5100	27.5100	26.1000	26.1200	-14.220%	26	117	-99.885%
2026-04-23	28.3800	30.4500	28.3800	30.4500	+6.655%	2	105	-99.901%
2026-04-22	29.7800	29.7800	28.5000	28.5500	-7.275%	5	104	-99.895%
2026-04-21	29.3800	31.0000	29.3800	30.7900	-3.871%	14	88	-99.903%
2026-04-20	30.1600	32.0300	30.1600	32.0300	+7.303%	7	88	-99.906%
2026-04-17	31.1600	31.1600	29.8500	29.8500	-9.215%	17	83	-99.899%
2026-04-16	34.2100	34.9800	32.8800	32.8800	-3.691%	55	75	-99.909%
2026-04-15	35.3100	35.4400	34.1400	34.1400	-7.153%	9	65	-99.912%
2026-04-14	38.9800	39.7600	36.7700	36.7700	-11.462%	8	66	-99.918%
2026-04-13	41.7300	41.7300	41.5300	41.5300	-19.359%	2	66	-99.928%
2026-04-08	51.5000	51.5000	51.5000	51.5000	-19.819%	1	67	-99.942%
2026-04-07	64.2300	64.2300	64.2300	64.2300	-1.939%	1	67	-99.953%
2026-04-01	65.5000	65.5000	65.5000	65.5000	-22.209%	1	68	-99.954%
2026-03-30	80.6500	84.2000	80.6500	84.2000	+4.324%	3	68	-99.964%
2026-03-27	77.1600	82.1100	77.1600	80.7100	+31.321%	6	69	-99.963%
2026-03-25	61.4600	61.4600	61.4600	61.4600	-4.178%	1	65	-99.951%
2026-03-19	64.1400	64.1400	64.1400	64.1400	+15.547%	2	64	-99.953%
2026-03-12	55.5100	55.5100	55.5100	55.5100	+4.421%	1	62	-99.946%
2026-03-10	53.1600	53.1600	53.1600	53.1600	-9.376%	1	62	-99.944%
2026-03-09	58.6600	58.6600	58.6600	58.6600	+1.505%	1	61	-99.949%
2026-03-06	57.7900	57.7900	57.7900	57.7900	+4.939%	1	61	-99.948%
2026-03-05	51.1800	55.1000	50.6800	55.0700	+8.727%	10	62	-99.946%
2026-03-04	49.6900	50.6500	49.6900	50.6500	-6.515%	3	62	-99.941%
2026-02-19	54.5800	54.5800	54.1800	54.1800	+0.931%	4	61	-99.945%
2026-02-18	52.1400	53.6800	52.1400	53.6800	-3.210%	14	61	-99.944%
2026-02-17	55.4600	55.4600	55.4600	55.4600	+13.485%	10	71	-99.946%
2026-02-11	48.8700	48.8700	48.8700	48.8700	-12.057%	1	61	-99.939%
2026-02-04	51.3000	55.7200	51.3000	55.5700	+28.604%	4	61	-99.946%
2026-01-09	44.3500	44.3500	43.2100	43.2100	-7.533%	42	75	-99.931%
2026-01-08	46.9100	47.3300	46.7300	46.7300	+0.279%	65	77	-99.936%
2026-01-06	46.3800	46.6000	46.3800	46.6000	+3.786%	2	38	-99.936%
2025-12-24	44.9000	44.9000	44.9000	44.9000	-9.749%	1	38	-99.933%
2025-12-19	49.9900	49.9900	49.7500	49.7500	-15.492%	25	38	-99.940%
2025-12-17	58.8700	58.8700	58.8700	58.8700	+18.379%	1	19	-99.949%
2025-12-08	49.4900	49.7300	49.4900	49.7300	-30.379%	11	18	-99.940%
2025-11-20	70.2300	71.4300	70.2300	71.4300	+7.494%	2	7	-99.958%
2025-11-18	66.4500	66.4500	66.4500	66.4500	+16.702%	1	7	-99.955%
2025-11-06	56.9400	56.9400	56.9400	56.9400	+8.457%	1	6	-99.947%
2025-11-05	52.5000	52.5000	52.5000	52.5000	-0.756%	1	6	-99.943%
2025-11-04	52.9000	52.9000	52.9000	52.9000	+8.535%	1	5	-99.943%
2025-10-27	48.7400	48.7400	48.7400	48.7400	-11.815%	1	3	-99.938%
2025-10-20	55.2700	55.2700	55.2700	55.2700	-9.749%	1	3	-99.946%
2025-10-13	61.2400	61.2400	61.2400	61.2400	+4.487%	1	2	-99.951%
2025-10-07	58.6100	58.6100	58.6100	58.6100	+3.296%	1	1	-99.949%
2025-10-06	55.7300	56.7400	55.7300	56.7400	-1.919%	5	1	-99.947%
2025-10-02	57.8500	57.8500	57.8500	57.8500	0.000%	4	4	-99.948%