Dark

QQQ20260930P645
QQQ Sep 30 2026 645.00 Put (QQQ260930P00645000)
option OPRA

EOD

Sep 24, 2026

0.0400-42.857%(-0.0300)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0700	0.0700	0.0300	0.0400	-42.857%	215	1,559	0.000%
2026-09-23	0.0700	0.0900	0.0700	0.0700	-12.500%	47	1,598	-42.857%
2026-09-22	0.0900	0.0900	0.0600	0.0800	-42.857%	317	1,654	-50.000%
2026-09-21	0.1300	0.1600	0.1200	0.1400	-39.130%	133	1,715	-71.429%
2026-09-18	0.3700	0.3900	0.2300	0.2300	-48.889%	154	1,765	-82.609%
2026-09-17	0.4600	0.5400	0.4400	0.4500	-55.446%	225	1,742	-91.111%
2026-09-16	0.8800	1.4900	0.8000	1.0100	-17.886%	90	1,675	-96.040%
2026-09-15	1.1400	1.3200	1.1000	1.2300	+13.889%	81	1,754	-96.748%
2026-09-14	1.7200	1.7200	0.9500	1.0800	+14.894%	253	1,710	-96.296%
2026-09-11	1.1700	1.1700	0.9000	0.9400	-48.066%	174	1,605	-95.745%
2026-09-10	2.1200	2.1200	1.6900	1.8100	+37.121%	63	1,587	-97.790%
2026-09-09	1.2600	1.4500	1.2600	1.3200	+7.317%	76	1,588	-96.970%
2026-09-08	1.3000	1.3100	1.0800	1.2300	-3.150%	142	1,558	-96.748%
2026-09-04	1.1500	1.2700	1.0800	1.2700	-7.971%	77	1,629	-96.850%
2026-09-03	1.8700	1.8700	1.3800	1.3800	-33.010%	306	1,629	-97.101%
2026-09-02	2.5000	2.5400	1.8900	2.0600	-18.254%	255	1,580	-98.058%
2026-09-01	2.3300	2.7000	1.8900	2.5200	+49.112%	277	1,399	-98.413%
2026-08-31	1.9700	1.9900	1.6800	1.6900	-8.649%	398	1,342	-97.633%
2026-08-28	1.8000	2.0000	1.5400	1.8500	+2.778%	91	1,143	-97.838%
2026-08-27	2.0000	2.1000	1.8000	1.8000	-30.233%	37	1,135	-97.778%
2026-08-26	3.1900	3.1900	2.5800	2.5800	-10.727%	32	1,130	-98.450%
2026-08-25	3.1400	3.3100	2.8900	2.8900	-18.820%	20	1,152	-98.616%
2026-08-24	3.8200	4.2400	3.2700	3.5600	+6.269%	160	1,145	-98.876%
2026-08-21	3.9200	4.0700	3.3500	3.3500	-21.911%	236	1,206	-98.806%
2026-08-20	4.2100	4.5500	3.9700	4.2900	+23.988%	51	1,063	-99.068%
2026-08-19	3.4500	4.0100	3.2600	3.4600	-6.989%	140	1,059	-98.844%
2026-08-18	3.7700	3.9200	3.6300	3.7200	+43.077%	344	966	-98.925%
2026-08-17	2.5500	2.6400	2.5500	2.6000	-12.458%	26	928	-98.462%
2026-08-14	2.7800	3.0200	2.7800	2.9700	+1.365%	21	926	-98.653%
2026-08-13	3.1600	3.1600	2.9300	2.9300	-13.569%	15	925	-98.635%
2026-08-12	3.2800	3.6500	3.2500	3.3900	-18.705%	384	913	-98.820%
2026-08-11	4.2500	4.2500	4.1600	4.1700	-3.472%	45	579	-99.041%
2026-08-10	4.2800	4.3200	3.9600	4.3200	-0.690%	74	585	-99.074%
2026-08-07	4.8800	4.8800	4.3500	4.3500	-20.183%	97	591	-99.080%
2026-08-06	5.7000	5.7500	5.4200	5.4500	-0.909%	119	601	-99.266%
2026-08-05	5.0300	5.5000	4.8300	5.5000	+2.804%	144	636	-99.273%
2026-08-04	6.5000	6.5900	5.1500	5.3500	-34.113%	177	645	-99.252%
2026-08-03	11.2000	11.2000	8.1200	8.1200	-28.772%	68	658	-99.507%
2026-07-31	11.2600	14.2400	11.2600	11.4000	-12.240%	66	665	-99.649%
2026-07-30	15.3700	15.5000	12.9900	12.9900	-38.319%	44	634	-99.692%
2026-07-29	16.4300	21.2300	15.6500	21.0600	+31.543%	115	636	-99.810%
2026-07-28	18.1700	18.2300	15.0000	16.0100	+8.986%	124	562	-99.750%
2026-07-27	14.5400	16.0900	14.5400	14.6900	-5.103%	25	534	-99.728%
2026-07-24	14.7000	15.7800	13.4100	15.4800	+4.453%	13	534	-99.742%
2026-07-23	13.4400	14.8200	13.4400	14.8200	+39.811%	19	533	-99.730%
2026-07-22	11.2000	11.2000	10.6000	10.6000	-5.945%	20	541	-99.623%
2026-07-21	11.3100	11.3100	11.2700	11.2700	-11.815%	4	539	-99.645%
2026-07-20	12.7500	13.1100	12.2400	12.7800	-12.466%	34	538	-99.687%
2026-07-17	16.3600	16.7300	13.9100	14.6000	+20.861%	45	545	-99.726%
2026-07-16	10.9100	12.1400	10.5100	12.0800	+25.052%	56	536	-99.669%
2026-07-15	9.2100	11.3000	9.1500	9.6600	-1.126%	19	540	-99.586%
2026-07-14	10.2000	10.2000	9.7700	9.7700	-12.534%	6	535	-99.591%
2026-07-13	11.0000	11.1700	11.0000	11.1700	+11.700%	7	535	-99.642%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-4.580%	1	528	-99.600%
2026-07-09	10.8400	10.8400	10.4800	10.4800	-26.041%	2	528	-99.618%
2026-07-08	14.1700	14.1700	14.1700	14.1700	+6.142%	1	529	-99.718%
2026-07-07	12.8700	13.7200	12.6600	13.3500	+26.540%	7	528	-99.700%
2026-07-06	10.8900	10.8900	10.5100	10.5500	-24.535%	7	521	-99.621%
2026-07-02	11.1000	13.9800	11.1000	13.9800	+26.516%	111	486	-99.714%
2026-07-01	10.8000	11.0500	10.8000	11.0500	+3.464%	26	486	-99.638%
2026-06-30	11.1700	11.2000	10.6800	10.6800	-15.036%	9	503	-99.625%
2026-06-29	13.6500	13.9800	12.5700	12.5700	-17.789%	30	500	-99.682%
2026-06-26	18.0600	18.1300	14.7100	15.2900	+3.943%	11	496	-99.738%
2026-06-25	14.7100	14.7100	14.7100	14.7100	-13.825%	2	496	-99.728%
2026-06-24	15.1000	17.5800	15.1000	17.0700	+0.412%	56	496	-99.766%
2026-06-23	14.7000	17.0000	14.5900	17.0000	+57.407%	28	471	-99.765%
2026-06-22	10.7400	10.8400	10.7400	10.8000	-11.475%	3	491	-99.630%
2026-06-18	12.1400	12.2000	12.1400	12.2000	+3.653%	2	492	-99.672%
2026-06-17	11.8000	11.8000	11.7700	11.7700	+0.771%	2	492	-99.660%
2026-06-16	11.6800	11.6800	11.6800	11.6800	+10.293%	1	492	-99.658%
2026-06-15	10.9700	10.9700	10.3300	10.5900	-30.648%	27	480	-99.622%
2026-06-12	16.4900	16.4900	15.2700	15.2700	-7.398%	13	480	-99.738%
2026-06-11	21.1200	21.1200	16.4900	16.4900	-23.516%	14	480	-99.757%
2026-06-10	18.7700	21.5600	18.2000	21.5600	+18.008%	5	483	-99.814%
2026-06-09	13.8100	23.0000	13.8100	18.2700	+21.719%	39	483	-99.781%
2026-06-08	15.2500	15.2500	15.0100	15.0100	-16.332%	17	471	-99.734%
2026-06-05	18.0000	18.0000	17.9400	17.9400	+66.574%	3	471	-99.777%
2026-06-02	10.7900	10.7900	10.7700	10.7700	+1.604%	2	471	-99.629%
2026-06-01	10.5400	10.6000	10.5400	10.6000	-4.246%	12	470	-99.623%
2026-05-29	11.0700	11.0700	11.0700	11.0700	-2.724%	1	458	-99.639%
2026-05-28	11.3800	11.3800	11.3800	11.3800	-8.594%	3	457	-99.649%
2026-05-27	12.4400	12.4500	12.4400	12.4500	-1.347%	20	454	-99.679%
2026-05-26	12.6200	12.6200	12.6200	12.6200	-22.291%	7	439	-99.683%
2026-05-21	16.2400	16.2400	16.2400	16.2400	-4.189%	8	439	-99.754%
2026-05-20	16.9800	16.9800	16.9500	16.9500	-4.453%	6	439	-99.764%
2026-05-19	17.7700	17.7700	17.7400	17.7400	+2.013%	4	431	-99.775%
2026-05-15	17.6500	17.6500	17.3900	17.3900	+5.972%	4	431	-99.770%
2026-05-13	17.0300	17.0300	16.4100	16.4100	-9.984%	7	430	-99.756%
2026-05-12	17.1100	18.2300	17.1100	18.2300	+10.753%	14	428	-99.781%
2026-05-11	16.6900	16.6900	16.4400	16.4600	-5.997%	69	428	-99.757%
2026-05-08	18.0800	18.0800	17.5100	17.5100	-8.850%	37	402	-99.772%
2026-05-07	19.2200	19.3200	19.2100	19.2100	-1.990%	7	370	-99.792%
2026-05-06	20.4300	20.5300	19.6000	19.6000	-12.265%	38	369	-99.796%
2026-05-05	22.5200	22.5200	22.3400	22.3400	-6.994%	2	370	-99.821%
2026-05-04	24.0200	24.0200	24.0200	24.0200	-4.607%	19	368	-99.833%
2026-04-30	25.1800	25.1800	25.1800	25.1800	-10.168%	3	368	-99.841%
2026-04-29	28.0300	28.0300	28.0300	28.0300	-3.044%	19	368	-99.857%
2026-04-28	28.9100	28.9100	28.9100	28.9100	+3.250%	1	360	-99.862%
2026-04-27	28.0000	28.0000	28.0000	28.0000	+0.719%	1	360	-99.857%
2026-04-24	28.4600	28.4600	27.8000	27.8000	-13.125%	5	359	-99.856%
2026-04-23	30.2500	32.0000	30.1700	32.0000	+5.995%	10	359	-99.875%
2026-04-22	31.3200	31.5000	30.1900	30.1900	-8.654%	18	363	-99.868%
2026-04-21	31.6800	33.1100	31.6800	33.0500	-1.725%	13	361	-99.879%
2026-04-20	32.8300	33.6300	32.5200	33.6300	+6.155%	9	361	-99.881%
2026-04-17	32.7700	32.8000	31.6800	31.6800	-8.703%	19	353	-99.874%
2026-04-16	36.3000	36.3200	34.7000	34.7000	-4.565%	32	338	-99.885%
2026-04-15	38.1000	38.1200	36.3600	36.3600	-7.786%	13	317	-99.890%
2026-04-14	39.4300	39.4300	39.4300	39.4300	-17.597%	1	317	-99.899%
2026-04-10	47.8500	47.8500	47.8500	47.8500	-9.989%	1	317	-99.916%
2026-04-08	50.0000	53.1600	50.0000	53.1600	-41.467%	3	316	-99.925%
2026-03-30	84.0900	90.8200	84.0900	90.8200	+19.484%	2	314	-99.956%
2026-03-26	75.1700	76.0100	75.1700	76.0100	+18.580%	3	315	-99.947%
2026-03-25	64.1000	64.1000	64.1000	64.1000	+8.424%	1	316	-99.938%
2026-03-18	59.0900	59.1200	59.0900	59.1200	+6.121%	2	316	-99.932%
2026-02-18	52.8600	56.1500	52.8600	55.7100	+7.114%	109	330	-99.928%
2026-02-11	51.8500	52.8400	51.7200	52.0100	-2.930%	34	383	-99.923%
2026-02-03	50.2000	53.5800	50.0400	53.5800	+18.226%	46	388	-99.925%
2026-02-02	44.7200	45.3200	44.7200	45.3200	-5.760%	11	386	-99.912%
2026-01-29	50.4700	50.4700	48.0900	48.0900	+13.903%	41	380	-99.917%
2026-01-28	42.2200	42.2200	42.2200	42.2200	-5.822%	2	343	-99.905%
2026-01-26	45.3400	45.3500	44.8300	44.8300	-0.422%	77	342	-99.911%
2026-01-12	45.1500	45.3300	45.0200	45.0200	-2.109%	477	342	-99.911%
2026-01-09	46.6500	46.6500	45.9900	45.9900	-6.676%	7	482	-99.913%
2026-01-08	49.4300	49.4300	49.1200	49.2800	+4.164%	15	475	-99.919%
2026-01-07	46.7600	47.3100	46.7600	47.3100	-2.554%	10	475	-99.915%
2026-01-06	48.5500	48.5500	48.5500	48.5500	-6.975%	1	470	-99.918%
2026-01-02	52.1600	52.2800	52.1000	52.1900	-17.447%	469	469	-99.923%
2025-11-24	63.2200	63.2200	63.2200	63.2200	-15.707%	1	1	-99.937%
2025-11-21	75.0000	75.0000	75.0000	75.0000	0.000%	1	1	-99.947%