Dark

QQQ20260930P655
QQQ Sep 30 2026 655.00 Put (QQQ260930P00655000)
option OPRA

EOD

Sep 24, 2026

0.0600-33.333%(-0.0300)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0900	0.0600	0.0600	-33.333%	93	1,938	0.000%
2026-09-23	0.1000	0.1300	0.0800	0.0900	0.000%	336	1,913	-33.333%
2026-09-22	0.1300	0.1300	0.0900	0.0900	-43.750%	118	1,740	-33.333%
2026-09-21	0.2000	0.2100	0.1600	0.1600	-51.515%	155	1,800	-62.500%
2026-09-18	0.4700	0.5100	0.3300	0.3300	-42.105%	1,065	1,853	-81.818%
2026-09-17	0.5800	0.7000	0.5400	0.5700	-61.745%	444	2,016	-89.474%
2026-09-16	1.2000	2.0600	1.1300	1.4900	-12.865%	516	2,250	-95.973%
2026-09-15	1.4000	1.8200	1.4000	1.7100	+33.594%	901	2,616	-96.491%
2026-09-14	2.1500	2.2000	1.2500	1.2800	+4.065%	349	1,975	-95.313%
2026-09-11	1.4200	1.4600	1.1600	1.2300	-48.750%	289	2,172	-95.122%
2026-09-10	2.4000	2.5800	2.0100	2.4000	+40.351%	614	1,921	-97.500%
2026-09-09	1.6700	1.8100	1.6700	1.7100	+8.917%	25	1,382	-96.491%
2026-09-08	1.4100	1.5700	1.4000	1.5700	-1.258%	253	1,395	-96.178%
2026-09-04	1.5200	1.6200	1.3900	1.5900	-10.674%	178	1,083	-96.226%
2026-09-03	2.3800	2.3800	1.7700	1.7800	-31.008%	415	1,083	-96.629%
2026-09-02	3.1700	3.1700	2.5800	2.5800	-15.961%	296	920	-97.674%
2026-09-01	3.1100	3.5500	2.3600	3.0700	+49.029%	165	746	-98.046%
2026-08-31	2.4400	2.5600	2.0100	2.0600	-10.435%	64	751	-97.087%
2026-08-28	2.3300	2.4700	1.9500	2.3000	-2.128%	224	746	-97.391%
2026-08-27	2.7500	2.8000	2.3500	2.3500	-28.135%	100	663	-97.447%
2026-08-26	3.7700	3.8000	3.2700	3.2700	-10.411%	55	667	-98.165%
2026-08-25	3.7400	4.1800	3.6500	3.6500	-20.131%	102	648	-98.356%
2026-08-24	4.9700	5.2500	4.1500	4.5700	+8.294%	87	605	-98.687%
2026-08-21	5.0400	5.0500	4.1700	4.2200	-22.426%	34	581	-98.578%
2026-08-20	4.6800	5.6100	4.6800	5.4400	+27.400%	48	562	-98.897%
2026-08-19	4.0500	4.6800	4.0400	4.2700	-7.174%	25	545	-98.595%
2026-08-18	4.2500	4.8500	4.2500	4.6000	+32.565%	79	531	-98.696%
2026-08-17	3.0300	3.5000	3.0300	3.4700	+1.760%	53	494	-98.271%
2026-08-14	3.3500	3.6700	3.3500	3.4100	-2.011%	41	515	-98.240%
2026-08-13	3.6600	3.6900	3.4400	3.4800	-15.122%	34	502	-98.276%
2026-08-12	4.0400	4.4500	3.9800	4.1000	-23.792%	68	508	-98.537%
2026-08-11	5.0300	5.3800	5.0300	5.3800	+3.661%	10	507	-98.885%
2026-08-10	5.1800	5.1900	4.8200	5.1900	-2.627%	65	502	-98.844%
2026-08-07	6.0100	6.0100	5.3300	5.3300	-21.037%	104	513	-98.874%
2026-08-06	7.4900	7.4900	6.6900	6.7500	+10.114%	36	515	-99.111%
2026-08-05	6.1200	6.4500	5.8400	6.1300	-3.465%	137	536	-99.021%
2026-08-04	8.4500	8.4500	6.2500	6.3500	-35.729%	226	510	-99.055%
2026-08-03	12.8900	12.9900	9.8500	9.8800	-29.929%	226	502	-99.393%
2026-07-31	13.3500	16.9000	12.3200	14.1000	-7.843%	144	501	-99.574%
2026-07-30	18.4200	18.4200	15.3000	15.3000	-17.208%	32	462	-99.608%
2026-07-29	19.7100	22.9200	17.1100	18.4800	-0.965%	86	452	-99.675%
2026-07-28	21.4200	21.4200	17.6200	18.6600	+8.237%	79	458	-99.678%
2026-07-27	16.9900	18.9100	16.9900	17.2400	-4.646%	20	453	-99.652%
2026-07-24	17.7400	18.3600	16.0000	18.0800	+12.438%	18	442	-99.668%
2026-07-23	15.6700	17.4500	15.6700	16.0800	+28.949%	54	439	-99.627%
2026-07-22	12.9800	12.9800	12.4700	12.4700	+0.483%	9	388	-99.519%
2026-07-21	13.2800	13.2800	12.4100	12.4100	-26.914%	6	380	-99.517%
2026-07-17	18.5000	18.5000	16.0600	16.9800	+20.682%	4	374	-99.647%
2026-07-16	12.5000	14.0700	12.4500	14.0700	+9.070%	38	374	-99.574%
2026-07-15	11.9100	12.9000	11.5800	12.9000	+14.058%	48	370	-99.535%
2026-07-14	12.2000	12.2000	11.3100	11.3100	-11.984%	6	330	-99.469%
2026-07-13	12.8500	12.8500	12.8500	12.8500	+6.551%	1	326	-99.533%
2026-07-10	12.0600	12.0600	12.0600	12.0600	+0.166%	1	326	-99.502%
2026-07-09	12.2900	12.4500	12.0400	12.0400	-19.519%	30	325	-99.502%
2026-07-08	14.9600	14.9600	14.9600	14.9600	+0.067%	1	300	-99.599%
2026-07-07	15.7300	16.0000	14.9500	14.9500	-8.507%	8	299	-99.599%
2026-07-02	15.3100	16.3400	15.3100	16.3400	+30.929%	11	300	-99.633%
2026-07-01	13.4700	13.4700	12.4800	12.4800	-8.032%	10	300	-99.519%
2026-06-30	13.5500	13.5700	13.5500	13.5700	-22.590%	6	297	-99.558%
2026-06-26	17.5300	17.5300	17.5300	17.5300	+2.515%	26	300	-99.658%
2026-06-25	18.8200	19.5000	17.1000	17.1000	-9.139%	4	280	-99.649%
2026-06-24	18.3000	19.3500	16.9000	18.8200	-0.423%	22	279	-99.681%
2026-06-23	18.2500	18.9000	17.7600	18.9000	+56.977%	5	260	-99.683%
2026-06-22	12.0400	12.0400	12.0400	12.0400	-13.692%	12	256	-99.502%
2026-06-18	13.9500	13.9500	13.9500	13.9500	-1.968%	4	266	-99.570%
2026-06-17	14.2300	14.2300	14.2300	14.2300	+18.980%	1	266	-99.578%
2026-06-15	12.3700	12.3700	11.9600	11.9600	-27.515%	8	266	-99.498%
2026-06-12	18.7400	18.8400	16.5000	16.5000	-11.195%	8	266	-99.636%
2026-06-11	23.1800	23.1800	18.5800	18.5800	-21.801%	9	266	-99.677%
2026-06-10	20.9900	23.7600	20.9900	23.7600	+10.306%	8	259	-99.747%
2026-06-09	16.2500	21.9100	16.2500	21.5400	+31.102%	47	260	-99.721%
2026-06-08	16.6900	16.6900	16.4300	16.4300	-9.126%	2	303	-99.635%
2026-06-05	14.5000	18.0800	14.5000	18.0800	+44.294%	191	302	-99.668%
2026-06-04	13.2500	13.2500	12.5300	12.5300	-4.058%	2	216	-99.521%
2026-05-28	12.7300	13.0600	12.7300	13.0600	-6.980%	45	214	-99.541%
2026-05-27	14.3700	14.3700	14.0400	14.0400	+0.573%	2	192	-99.573%
2026-05-26	13.9600	13.9600	13.9600	13.9600	-9.994%	1	200	-99.570%
2026-05-22	15.9400	15.9400	15.5100	15.5100	-6.735%	35	199	-99.613%
2026-05-21	17.9600	18.1100	16.6300	16.6300	-10.639%	36	201	-99.639%
2026-05-20	19.4100	19.4100	18.2900	18.6100	-6.903%	17	201	-99.678%
2026-05-19	20.0100	20.0100	19.9800	19.9900	-3.055%	24	183	-99.700%
2026-05-18	20.3500	20.6200	20.1600	20.6200	+16.761%	5	183	-99.709%
2026-05-14	18.0200	18.0200	17.6600	17.6600	-10.718%	10	183	-99.660%
2026-05-13	19.5000	19.7800	19.5000	19.7800	-6.122%	4	187	-99.697%
2026-05-12	21.0700	21.0700	21.0700	21.0700	+14.139%	1	187	-99.715%
2026-05-11	18.4400	18.5700	18.0600	18.4600	-5.768%	32	187	-99.675%
2026-05-08	19.4300	19.5900	19.4300	19.5900	-7.332%	2	182	-99.694%
2026-05-07	21.0100	21.1400	21.0100	21.1400	-4.474%	2	181	-99.716%
2026-05-06	22.1300	22.1300	22.1300	22.1300	-18.490%	2	181	-99.729%
2026-05-04	27.1700	27.1800	27.1500	27.1500	+1.800%	40	182	-99.779%
2026-05-01	26.2600	26.6700	26.2600	26.6700	-5.593%	11	171	-99.775%
2026-04-30	31.3000	31.3000	28.2500	28.2500	-11.164%	31	171	-99.788%
2026-04-29	32.2200	32.2200	31.7700	31.8000	-3.019%	6	167	-99.811%
2026-04-28	33.7700	33.7700	32.7900	32.7900	+5.400%	27	163	-99.817%
2026-04-27	31.1100	31.1100	31.1100	31.1100	+1.600%	1	150	-99.807%
2026-04-24	31.8500	31.8500	30.5800	30.6200	-18.952%	9	150	-99.804%
2026-04-23	33.8900	37.7800	33.6500	37.7800	+10.307%	23	152	-99.841%
2026-04-22	34.5100	34.5100	34.1500	34.2500	-3.603%	10	149	-99.825%
2026-04-21	35.5300	35.5300	35.5300	35.5300	-0.975%	1	144	-99.831%
2026-04-17	36.8400	36.9500	35.5500	35.8800	-9.872%	13	144	-99.833%
2026-04-16	41.0100	41.0100	39.8100	39.8100	-5.327%	2	143	-99.849%
2026-04-15	42.8300	42.8300	42.0500	42.0500	-5.143%	2	144	-99.857%
2026-04-14	44.3300	44.3300	44.3300	44.3300	-17.633%	1	144	-99.865%
2026-04-10	53.5300	53.8900	53.5300	53.8200	-42.671%	109	143	-99.889%
2026-03-27	93.6600	94.1200	92.7900	93.8800	+29.454%	11	55	-99.936%
2026-03-25	73.1700	73.1700	72.5200	72.5200	-5.622%	2	66	-99.917%
2026-03-24	76.7200	78.3700	76.0800	76.8400	+8.562%	6	64	-99.922%
2026-03-23	70.7800	70.7800	70.7800	70.7800	+5.958%	1	58	-99.915%
2026-03-18	66.0000	66.8000	65.5000	66.8000	+8.618%	8	57	-99.910%
2026-03-17	61.8000	61.8000	61.5000	61.5000	-5.573%	8	57	-99.902%
2026-02-23	62.2200	65.1300	62.2200	65.1300	+5.491%	4	54	-99.908%
2026-02-18	62.0900	62.1900	61.7400	61.7400	+1.546%	82	51	-99.903%
2026-02-06	60.8000	60.8000	60.8000	60.8000	+19.122%	1	11	-99.901%
2026-01-07	51.0400	51.0400	51.0400	51.0400	-5.743%	1	11	-99.882%
2025-12-29	54.1100	54.1500	54.1100	54.1500	-8.731%	2	10	-99.889%
2025-11-10	59.3300	59.3300	59.3300	59.3300	-11.777%	2	11	-99.899%
2025-10-07	67.1500	67.2500	67.1500	67.2500	-0.370%	10	10	-99.911%
2025-10-01	67.5000	67.5000	67.5000	67.5000	0.000%	10	10	-99.911%