Dark

QQQ20260930P650
QQQ Sep 30 2026 650.00 Put (QQQ260930P00650000)
option OPRA

EOD

Sep 23, 2026

0.08000.000%(0.0000)1,367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0900	0.1100	0.0700	0.0800	0.000%	1,367	24,526	0.000%
2026-09-22	0.1100	0.1300	0.0700	0.0800	-52.941%	21,452	25,877	0.000%
2026-09-21	0.1800	0.1800	0.1400	0.1700	-37.037%	21,419	36,200	-52.941%
2026-09-18	0.4000	0.4500	0.2700	0.2700	-46.000%	395	16,175	-70.370%
2026-09-17	0.5000	0.6200	0.4900	0.5000	-57.627%	219	16,003	-84.000%
2026-09-16	1.0100	1.7500	0.9200	1.1800	-14.493%	963	16,091	-93.220%
2026-09-15	1.2500	1.5800	1.1600	1.3800	+8.661%	349	17,304	-94.203%
2026-09-14	1.9800	1.9800	1.0700	1.2700	+16.514%	965	17,250	-93.701%
2026-09-11	1.3600	1.3600	1.0100	1.0900	-48.095%	543	17,332	-92.661%
2026-09-10	2.4300	2.4300	1.7700	2.1000	+37.255%	11,799	17,620	-96.190%
2026-09-09	1.5000	1.6900	1.3300	1.5300	+12.500%	160	8,664	-94.771%
2026-09-08	1.2300	1.5000	1.2100	1.3600	0.000%	218	8,704	-94.118%
2026-09-04	1.3000	1.4500	1.2100	1.3600	-11.688%	228	9,063	-94.118%
2026-09-03	2.0700	2.1700	1.5400	1.5400	-33.333%	1,727	9,063	-94.805%
2026-09-02	2.7600	2.8100	2.1900	2.3100	-17.500%	1,946	8,113	-96.537%
2026-09-01	2.6700	3.0900	2.0300	2.8000	+55.556%	1,649	7,042	-97.143%
2026-08-31	2.1900	2.2700	1.7800	1.8000	-11.765%	2,018	6,568	-95.556%
2026-08-28	2.1400	2.2900	1.7100	2.0400	-3.774%	2,791	6,643	-96.078%
2026-08-27	2.5100	2.6400	2.0500	2.1200	-27.645%	937	6,527	-96.226%
2026-08-26	3.5300	3.5300	2.9100	2.9300	-9.568%	658	6,088	-97.270%
2026-08-25	3.4200	3.7400	3.2400	3.2400	-19.802%	443	6,246	-97.531%
2026-08-24	4.1800	4.7900	3.6600	4.0400	+6.878%	1,082	6,273	-98.020%
2026-08-21	4.0200	4.6000	3.6800	3.7800	-19.745%	462	6,075	-97.884%
2026-08-20	4.1600	5.0200	4.1600	4.7100	+23.298%	669	6,051	-98.301%
2026-08-19	3.6200	4.4400	3.6100	3.8200	-8.173%	171	5,890	-97.906%
2026-08-18	3.9900	4.3800	3.8700	4.1600	+34.628%	858	5,874	-98.077%
2026-08-17	2.7700	3.1800	2.7300	3.0900	+0.325%	796	5,874	-97.411%
2026-08-14	3.1700	3.3700	3.0000	3.0800	-2.222%	500	5,460	-97.403%
2026-08-13	3.5000	3.5500	3.0800	3.1500	-14.865%	255	5,382	-97.460%
2026-08-12	3.6100	4.0400	3.5700	3.7000	-20.771%	441	5,323	-97.838%
2026-08-11	4.7100	4.8600	4.5000	4.6700	-2.096%	141	5,298	-98.287%
2026-08-10	4.8000	4.8100	4.3700	4.7700	-1.037%	264	5,229	-98.323%
2026-08-07	5.2600	5.4900	4.8200	4.8200	-20.331%	126	5,272	-98.340%
2026-08-06	6.7800	7.0000	5.9100	6.0500	-4.874%	187	5,258	-98.678%
2026-08-05	5.7200	6.3600	5.2800	6.3600	+8.532%	228	5,284	-98.742%
2026-08-04	7.4900	7.4900	5.5800	5.8600	-35.604%	544	5,217	-98.635%
2026-08-03	11.9600	12.4100	8.9000	9.1000	-27.200%	680	5,193	-99.121%
2026-07-31	11.9000	15.5500	11.3900	12.5000	-13.134%	906	4,156	-99.360%
2026-07-30	17.3000	17.3000	14.0000	14.3900	-36.831%	292	4,102	-99.444%
2026-07-29	17.7200	22.7800	16.8800	22.7800	+30.320%	348	3,972	-99.649%
2026-07-28	18.2000	20.1600	16.2700	17.4800	+10.843%	402	3,980	-99.542%
2026-07-27	14.1600	18.0000	14.0200	15.7700	-5.285%	252	4,000	-99.493%
2026-07-24	15.6800	17.0500	14.1700	16.6500	+6.322%	287	4,003	-99.520%
2026-07-23	14.3100	16.5200	13.9000	15.6600	+31.156%	827	3,945	-99.489%
2026-07-22	12.0000	12.0500	11.2500	11.9400	+6.417%	176	3,657	-99.330%
2026-07-21	12.0400	12.7500	11.2200	11.2200	-22.887%	630	3,890	-99.287%
2026-07-20	13.2000	14.5700	12.4000	14.5500	-7.029%	2,561	3,583	-99.450%
2026-07-17	16.5000	18.0000	13.9300	15.6500	+21.885%	420	2,742	-99.489%
2026-07-16	11.3800	13.5400	11.3800	12.8400	+23.580%	223	2,833	-99.377%
2026-07-15	9.8600	12.1600	9.8600	10.3900	+0.484%	73	2,707	-99.230%
2026-07-14	11.0500	11.2000	10.3000	10.3400	-17.081%	159	2,666	-99.226%
2026-07-13	11.5000	12.7000	10.7700	12.4700	+25.960%	169	2,560	-99.358%
2026-07-10	11.4500	11.5000	9.9000	9.9000	-11.449%	199	2,601	-99.192%
2026-07-09	11.5700	12.1800	11.1800	11.1800	-19.103%	1,003	2,470	-99.284%
2026-07-08	14.4600	16.3500	13.6300	13.8200	-1.286%	113	2,564	-99.421%
2026-07-07	13.5000	15.2500	12.8400	14.0000	+26.354%	1,295	2,561	-99.429%
2026-07-06	12.9500	12.9500	11.0000	11.0800	-26.183%	145	1,786	-99.278%
2026-07-02	11.7700	16.0100	11.6600	15.0100	+25.607%	132	1,755	-99.467%
2026-07-01	11.8700	12.6100	11.4800	11.9500	+7.949%	57	1,755	-99.331%
2026-06-30	13.0000	13.0400	10.9500	11.0700	-16.767%	120	1,746	-99.277%
2026-06-29	15.3900	17.0000	13.2200	13.3000	-24.859%	301	1,707	-99.398%
2026-06-26	18.6900	19.1000	15.7700	17.7000	+7.730%	189	1,582	-99.548%
2026-06-25	14.1300	17.4600	13.5400	16.4300	+2.688%	86	1,569	-99.513%
2026-06-24	16.6900	18.7000	15.4400	16.0000	-8.204%	412	1,544	-99.500%
2026-06-23	17.6300	18.1900	15.6000	17.4300	+39.552%	328	1,700	-99.541%
2026-06-22	11.5900	12.7800	10.9500	12.4900	+3.223%	217	1,760	-99.359%
2026-06-18	12.5100	13.0100	12.1000	12.1000	-18.133%	215	1,564	-99.339%
2026-06-17	12.8900	15.3000	12.6500	14.7800	+13.955%	183	1,564	-99.459%
2026-06-16	11.2900	12.9700	11.0000	12.9700	+14.880%	182	1,564	-99.383%
2026-06-15	12.2000	12.5100	10.9700	11.2900	-26.545%	577	1,075	-99.291%
2026-06-12	17.1700	17.7900	15.3700	15.3700	-10.640%	401	1,075	-99.480%
2026-06-11	19.5300	21.8400	17.2000	17.2000	-26.684%	25	1,075	-99.535%
2026-06-10	19.8400	23.4600	18.6500	23.4600	+30.333%	91	1,060	-99.659%
2026-06-09	14.9200	24.4300	14.9200	18.0000	+18.033%	216	1,095	-99.556%
2026-06-08	15.7500	16.9100	15.0000	15.2500	-22.863%	78	1,105	-99.475%
2026-06-05	13.0000	19.7700	13.0000	19.7700	+66.414%	286	1,077	-99.595%
2026-06-04	12.7600	12.9100	11.8600	11.8800	0.000%	26	1,065	-99.327%
2026-06-03	11.3700	12.2500	11.3700	11.8800	+3.755%	145	1,077	-99.327%
2026-06-02	11.5700	11.6300	11.2100	11.4500	+2.141%	65	1,017	-99.301%
2026-06-01	11.8800	11.8800	11.2100	11.2100	-3.362%	17	973	-99.286%
2026-05-29	11.6600	12.0000	11.5400	11.6000	-3.974%	244	965	-99.310%
2026-05-28	13.6000	13.6000	12.0100	12.0800	-7.786%	23	860	-99.338%
2026-05-27	13.0200	13.6600	13.0200	13.1000	-1.207%	78	859	-99.389%
2026-05-26	13.4700	13.6300	13.1600	13.2600	-12.127%	85	865	-99.397%
2026-05-22	14.7800	15.2000	14.4400	15.0900	-4.190%	20	826	-99.470%
2026-05-21	17.0000	17.0000	15.6000	15.7500	-5.689%	26	817	-99.492%
2026-05-20	17.6000	17.9900	16.7000	16.7000	-9.681%	126	817	-99.521%
2026-05-19	18.6500	20.0900	18.0000	18.4900	+3.818%	233	750	-99.567%
2026-05-18	18.3600	19.3300	17.7600	17.8100	-2.678%	62	750	-99.551%
2026-05-15	18.9500	19.0000	17.5300	18.3000	+10.042%	217	750	-99.563%
2026-05-14	17.3700	17.3700	16.3800	16.6300	-6.098%	78	520	-99.519%
2026-05-13	18.2600	18.7500	17.0100	17.7100	-3.750%	80	510	-99.548%
2026-05-12	18.2500	20.2500	18.2500	18.4000	+4.249%	144	510	-99.565%
2026-05-11	17.4000	17.8500	17.0200	17.6500	-0.954%	263	510	-99.547%
2026-05-08	19.4000	19.4000	17.8200	17.8200	-10.587%	137	474	-99.551%
2026-05-07	20.4000	21.2000	19.8400	19.9300	-4.044%	38	446	-99.599%
2026-05-06	22.2000	22.2000	20.5700	20.7700	-12.215%	239	435	-99.615%
2026-05-05	23.8900	23.8900	23.4000	23.6600	-7.216%	43	377	-99.662%
2026-05-04	25.9900	26.4100	25.4000	25.5000	+0.671%	42	378	-99.686%
2026-05-01	25.0000	25.3300	24.3700	25.3300	-3.725%	33	362	-99.684%
2026-04-30	28.4100	28.4100	26.3100	26.3100	-12.007%	13	362	-99.696%
2026-04-29	30.7000	31.1300	29.4200	29.9000	-2.922%	53	360	-99.732%
2026-04-28	31.8000	32.0400	30.4200	30.8000	+6.317%	68	348	-99.740%
2026-04-27	29.4600	29.7000	28.8600	28.9700	+0.069%	19	294	-99.724%
2026-04-24	30.7000	31.1900	28.9500	28.9500	-13.245%	67	287	-99.724%
2026-04-23	32.5200	36.1500	32.5200	33.3700	+5.869%	23	325	-99.760%
2026-04-22	33.0200	33.0200	31.5200	31.5200	-9.321%	155	316	-99.746%
2026-04-21	34.7000	35.3300	33.4900	34.7600	+3.360%	120	253	-99.770%
2026-04-17	34.7500	34.8600	33.2300	33.6300	-10.200%	98	253	-99.762%
2026-04-16	39.0200	39.0200	37.4500	37.4500	-2.778%	33	244	-99.786%
2026-04-15	40.1300	40.1300	38.5200	38.5200	-8.286%	21	235	-99.792%
2026-04-14	43.8200	44.7000	42.0000	42.0000	-9.987%	13	224	-99.810%
2026-04-13	49.0000	49.0000	46.6600	46.6600	-15.333%	3	213	-99.829%
2026-04-08	51.9900	55.1100	51.9900	55.1100	-29.707%	5	211	-99.855%
2026-03-31	78.4000	78.4000	78.4000	78.4000	-11.900%	5	211	-99.898%
2026-03-30	89.0000	89.0000	88.5100	88.9900	-0.792%	3	210	-99.910%
2026-03-27	89.7000	89.7000	89.7000	89.7000	+12.237%	1	212	-99.911%
2026-03-26	74.7800	79.9200	74.7800	79.9200	+18.103%	19	213	-99.900%
2026-03-23	67.6700	67.6700	67.6700	67.6700	+8.847%	1	211	-99.882%
2026-03-18	62.1900	62.1900	62.1700	62.1700	+2.388%	2	212	-99.871%
2026-03-16	61.9700	61.9700	59.3400	60.7200	+3.795%	3	211	-99.868%
2026-03-11	57.0500	58.5000	57.0500	58.5000	-5.964%	22	222	-99.863%
2026-02-23	62.2100	62.2100	62.2100	62.2100	+2.118%	1	200	-99.871%
2026-02-19	61.3500	61.4900	60.8800	60.9200	+2.819%	85	200	-99.869%
2026-02-18	55.6400	59.2900	55.6400	59.2500	-11.422%	138	158	-99.865%
2026-02-17	66.8900	66.8900	66.8900	66.8900	+5.189%	1	79	-99.880%
2026-02-13	63.5900	63.5900	63.5900	63.5900	+5.334%	1	78	-99.874%
2026-02-12	60.3700	60.3700	60.3700	60.3700	+10.426%	40	78	-99.867%
2026-02-11	54.6800	55.5900	54.3500	54.6700	+0.386%	34	101	-99.854%
2026-02-10	54.4900	54.4900	54.4500	54.4600	-13.266%	40	112	-99.853%
2026-02-06	63.8800	63.8800	61.7900	62.7900	+4.372%	4	72	-99.873%
2026-02-04	56.8900	60.1600	56.8900	60.1600	+7.544%	2	71	-99.867%
2026-02-03	52.5000	55.9400	52.5000	55.9400	+17.054%	5	73	-99.857%
2026-02-02	47.1000	47.7900	47.0300	47.7900	-7.312%	11	70	-99.833%
2026-01-30	51.5600	51.5600	51.5600	51.5600	+15.891%	1	63	-99.845%
2026-01-28	44.4900	44.4900	44.4900	44.4900	-25.151%	2	62	-99.820%
2026-01-20	56.4000	59.4400	55.9200	59.4400	+17.354%	5	60	-99.865%
2026-01-16	50.6500	50.6500	50.6500	50.6500	+5.543%	1	59	-99.842%
2026-01-09	49.0000	49.0000	47.9300	47.9900	-7.302%	23	59	-99.833%
2026-01-08	51.7200	51.7700	51.7200	51.7700	+3.540%	2	37	-99.845%
2026-01-07	49.8700	50.0000	49.0000	50.0000	-4.635%	8	37	-99.840%
2025-12-22	52.4300	52.4300	52.4300	52.4300	-4.655%	1	36	-99.847%
2025-12-19	54.9900	54.9900	54.9900	54.9900	-3.880%	5	36	-99.855%
2025-12-18	57.2100	57.2100	57.2100	57.2100	+7.943%	1	31	-99.860%
2025-12-12	53.0000	53.0000	53.0000	53.0000	-6.195%	5	30	-99.849%
2025-12-02	56.5000	56.5000	56.5000	56.5000	-3.781%	3	28	-99.858%
2025-11-26	58.7200	58.7200	58.7200	58.7200	-23.202%	2	23	-99.864%
2025-11-20	77.9400	77.9400	76.4600	76.4600	+44.893%	20	23	-99.895%
2025-10-30	52.7700	52.7700	52.7700	52.7700	-26.350%	2	5	-99.848%
2025-10-10	71.1500	71.6500	71.1300	71.6500	+13.120%	4	3	-99.888%
2025-10-01	63.6000	63.6000	63.3400	63.3400	0.000%	2	1	-99.874%