Dark

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

EOD

Aug 6, 2026

5.45-0.909%(-0.05)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.7000	5.7500	5.4200	5.4500	-0.909%	119	601	0.000%
2026-08-05	5.0300	5.5000	4.8300	5.5000	+2.804%	144	636	-0.909%
2026-08-04	6.5000	6.5900	5.1500	5.3500	-34.113%	177	645	+1.869%
2026-08-03	11.2000	11.2000	8.1200	8.1200	-28.772%	68	658	-32.882%
2026-07-31	11.2600	14.2400	11.2600	11.4000	-12.240%	66	665	-52.193%
2026-07-30	15.3700	15.5000	12.9900	12.9900	-38.319%	44	634	-58.045%
2026-07-29	16.4300	21.2300	15.6500	21.0600	+31.543%	115	636	-74.122%
2026-07-28	18.1700	18.2300	15.0000	16.0100	+8.986%	124	562	-65.959%
2026-07-27	14.5400	16.0900	14.5400	14.6900	-5.103%	25	534	-62.900%
2026-07-24	14.7000	15.7800	13.4100	15.4800	+4.453%	13	534	-64.793%
2026-07-23	13.4400	14.8200	13.4400	14.8200	+39.811%	19	533	-63.225%
2026-07-22	11.2000	11.2000	10.6000	10.6000	-5.945%	20	541	-48.585%
2026-07-21	11.3100	11.3100	11.2700	11.2700	-11.815%	4	539	-51.642%
2026-07-20	12.7500	13.1100	12.2400	12.7800	-12.466%	34	538	-57.355%
2026-07-17	16.3600	16.7300	13.9100	14.6000	+20.861%	45	545	-62.671%
2026-07-16	10.9100	12.1400	10.5100	12.0800	+25.052%	56	536	-54.884%
2026-07-15	9.2100	11.3000	9.1500	9.6600	-1.126%	19	540	-43.582%
2026-07-14	10.2000	10.2000	9.7700	9.7700	-12.534%	6	535	-44.217%
2026-07-13	11.0000	11.1700	11.0000	11.1700	+11.700%	7	535	-51.209%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-4.580%	1	528	-45.500%
2026-07-09	10.8400	10.8400	10.4800	10.4800	-26.041%	2	528	-47.996%
2026-07-08	14.1700	14.1700	14.1700	14.1700	+6.142%	1	529	-61.538%
2026-07-07	12.8700	13.7200	12.6600	13.3500	+26.540%	7	528	-59.176%
2026-07-06	10.8900	10.8900	10.5100	10.5500	-24.535%	7	521	-48.341%
2026-07-02	11.1000	13.9800	11.1000	13.9800	+26.516%	111	486	-61.016%
2026-07-01	10.8000	11.0500	10.8000	11.0500	+3.464%	26	486	-50.679%
2026-06-30	11.1700	11.2000	10.6800	10.6800	-15.036%	9	503	-48.970%
2026-06-29	13.6500	13.9800	12.5700	12.5700	-17.789%	30	500	-56.643%
2026-06-26	18.0600	18.1300	14.7100	15.2900	+3.943%	11	496	-64.356%
2026-06-25	14.7100	14.7100	14.7100	14.7100	-13.825%	2	496	-62.950%
2026-06-24	15.1000	17.5800	15.1000	17.0700	+0.412%	56	496	-68.073%
2026-06-23	14.7000	17.0000	14.5900	17.0000	+57.407%	28	471	-67.941%
2026-06-22	10.7400	10.8400	10.7400	10.8000	-11.475%	3	491	-49.537%
2026-06-18	12.1400	12.2000	12.1400	12.2000	+3.653%	2	492	-55.328%
2026-06-17	11.8000	11.8000	11.7700	11.7700	+0.771%	2	492	-53.696%
2026-06-16	11.6800	11.6800	11.6800	11.6800	+10.293%	1	492	-53.339%
2026-06-15	10.9700	10.9700	10.3300	10.5900	-30.648%	27	480	-48.536%
2026-06-12	16.4900	16.4900	15.2700	15.2700	-7.398%	13	480	-64.309%
2026-06-11	21.1200	21.1200	16.4900	16.4900	-23.516%	14	480	-66.950%
2026-06-10	18.7700	21.5600	18.2000	21.5600	+18.008%	5	483	-74.722%
2026-06-09	13.8100	23.0000	13.8100	18.2700	+21.719%	39	483	-70.170%
2026-06-08	15.2500	15.2500	15.0100	15.0100	-16.332%	17	471	-63.691%
2026-06-05	18.0000	18.0000	17.9400	17.9400	+66.574%	3	471	-69.621%
2026-06-02	10.7900	10.7900	10.7700	10.7700	+1.604%	2	471	-49.396%
2026-06-01	10.5400	10.6000	10.5400	10.6000	-4.246%	12	470	-48.585%
2026-05-29	11.0700	11.0700	11.0700	11.0700	-2.724%	1	458	-50.768%
2026-05-28	11.3800	11.3800	11.3800	11.3800	-8.594%	3	457	-52.109%
2026-05-27	12.4400	12.4500	12.4400	12.4500	-1.347%	20	454	-56.225%
2026-05-26	12.6200	12.6200	12.6200	12.6200	-22.291%	7	439	-56.815%
2026-05-21	16.2400	16.2400	16.2400	16.2400	-4.189%	8	439	-66.441%
2026-05-20	16.9800	16.9800	16.9500	16.9500	-4.453%	6	439	-67.847%
2026-05-19	17.7700	17.7700	17.7400	17.7400	+2.013%	4	431	-69.278%
2026-05-15	17.6500	17.6500	17.3900	17.3900	+5.972%	4	431	-68.660%
2026-05-13	17.0300	17.0300	16.4100	16.4100	-9.984%	7	430	-66.789%
2026-05-12	17.1100	18.2300	17.1100	18.2300	+10.753%	14	428	-70.104%
2026-05-11	16.6900	16.6900	16.4400	16.4600	-5.997%	69	428	-66.889%
2026-05-08	18.0800	18.0800	17.5100	17.5100	-8.850%	37	402	-68.875%
2026-05-07	19.2200	19.3200	19.2100	19.2100	-1.990%	7	370	-71.629%
2026-05-06	20.4300	20.5300	19.6000	19.6000	-12.265%	38	369	-72.194%
2026-05-05	22.5200	22.5200	22.3400	22.3400	-6.994%	2	370	-75.604%
2026-05-04	24.0200	24.0200	24.0200	24.0200	-4.607%	19	368	-77.311%
2026-04-30	25.1800	25.1800	25.1800	25.1800	-10.168%	3	368	-78.356%
2026-04-29	28.0300	28.0300	28.0300	28.0300	-3.044%	19	368	-80.557%
2026-04-28	28.9100	28.9100	28.9100	28.9100	+3.250%	1	360	-81.148%
2026-04-27	28.0000	28.0000	28.0000	28.0000	+0.719%	1	360	-80.536%
2026-04-24	28.4600	28.4600	27.8000	27.8000	-13.125%	5	359	-80.396%
2026-04-23	30.2500	32.0000	30.1700	32.0000	+5.995%	10	359	-82.969%
2026-04-22	31.3200	31.5000	30.1900	30.1900	-8.654%	18	363	-81.948%
2026-04-21	31.6800	33.1100	31.6800	33.0500	-1.725%	13	361	-83.510%
2026-04-20	32.8300	33.6300	32.5200	33.6300	+6.155%	9	361	-83.794%
2026-04-17	32.7700	32.8000	31.6800	31.6800	-8.703%	19	353	-82.797%
2026-04-16	36.3000	36.3200	34.7000	34.7000	-4.565%	32	338	-84.294%
2026-04-15	38.1000	38.1200	36.3600	36.3600	-7.786%	13	317	-85.011%
2026-04-14	39.4300	39.4300	39.4300	39.4300	-17.597%	1	317	-86.178%
2026-04-10	47.8500	47.8500	47.8500	47.8500	-9.989%	1	317	-88.610%
2026-04-08	50.0000	53.1600	50.0000	53.1600	-41.467%	3	316	-89.748%
2026-03-30	84.0900	90.8200	84.0900	90.8200	+19.484%	2	314	-93.999%
2026-03-26	75.1700	76.0100	75.1700	76.0100	+18.580%	3	315	-92.830%
2026-03-25	64.1000	64.1000	64.1000	64.1000	+8.424%	1	316	-91.498%
2026-03-18	59.0900	59.1200	59.0900	59.1200	+6.121%	2	316	-90.781%
2026-02-18	52.8600	56.1500	52.8600	55.7100	+7.114%	109	330	-90.217%
2026-02-11	51.8500	52.8400	51.7200	52.0100	-2.930%	34	383	-89.521%
2026-02-03	50.2000	53.5800	50.0400	53.5800	+18.226%	46	388	-89.828%
2026-02-02	44.7200	45.3200	44.7200	45.3200	-5.760%	11	386	-87.974%
2026-01-29	50.4700	50.4700	48.0900	48.0900	+13.903%	41	380	-88.667%
2026-01-28	42.2200	42.2200	42.2200	42.2200	-5.822%	2	343	-87.091%
2026-01-26	45.3400	45.3500	44.8300	44.8300	-0.422%	77	342	-87.843%
2026-01-12	45.1500	45.3300	45.0200	45.0200	-2.109%	477	342	-87.894%
2026-01-09	46.6500	46.6500	45.9900	45.9900	-6.676%	7	482	-88.150%
2026-01-08	49.4300	49.4300	49.1200	49.2800	+4.164%	15	475	-88.941%
2026-01-07	46.7600	47.3100	46.7600	47.3100	-2.554%	10	475	-88.480%
2026-01-06	48.5500	48.5500	48.5500	48.5500	-6.975%	1	470	-88.774%
2026-01-02	52.1600	52.2800	52.1000	52.1900	-17.447%	469	469	-89.557%
2025-11-24	63.2200	63.2200	63.2200	63.2200	-15.707%	1	1	-91.379%
2025-11-21	75.0000	75.0000	75.0000	75.0000	0.000%	1	1	-92.733%