Dark

QQQ20260930P660
QQQ Sep 30 2026 660.00 Put (QQQ260930P00660000)
option OPRA

EOD

Sep 24, 2026

0.0700-36.364%(-0.0400)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1000	0.1100	0.0600	0.0700	-36.364%	63	8,381	0.000%
2026-09-23	0.1000	0.1500	0.0900	0.1100	0.000%	443	8,370	-36.364%
2026-09-22	0.1500	0.1500	0.1000	0.1100	-45.000%	105	8,584	-36.364%
2026-09-21	0.1800	0.2600	0.1800	0.2000	-47.368%	1,326	9,581	-65.000%
2026-09-18	0.5700	0.5900	0.3800	0.3800	-44.118%	162	9,235	-81.579%
2026-09-17	0.6900	0.8300	0.6500	0.6800	-59.036%	1,187	9,166	-89.706%
2026-09-16	1.5100	2.4200	1.2400	1.6600	-17.413%	340	9,167	-95.783%
2026-09-15	1.7300	2.2200	1.5900	2.0100	+18.935%	1,408	9,302	-96.517%
2026-09-14	2.6300	2.6300	1.4700	1.6900	+15.753%	206	8,737	-95.858%
2026-09-11	1.7700	1.7700	1.3200	1.4600	-47.101%	505	8,756	-95.205%
2026-09-10	3.2000	3.2000	2.3700	2.7600	+37.313%	240	8,908	-97.464%
2026-09-09	1.9600	2.2600	1.7800	2.0100	+8.065%	77	8,882	-96.517%
2026-09-08	1.6200	1.9500	1.5800	1.8600	0.000%	617	8,882	-96.237%
2026-09-04	1.6800	1.9000	1.5700	1.8600	-7.000%	196	8,519	-96.237%
2026-09-03	2.7200	2.8400	2.0000	2.0000	-33.775%	2,387	8,519	-96.500%
2026-09-02	3.6200	3.6500	2.8500	3.0200	-16.804%	259	6,863	-97.682%
2026-09-01	3.3700	4.0300	2.6400	3.6300	+55.794%	598	6,732	-98.072%
2026-08-31	2.8000	2.9400	2.3000	2.3300	-11.069%	3,648	6,687	-96.996%
2026-08-28	2.5700	3.0000	2.1800	2.6200	-0.380%	335	4,178	-97.328%
2026-08-27	3.1600	3.2700	2.6300	2.6300	-27.548%	3,223	4,151	-97.338%
2026-08-26	4.4300	4.4300	3.6300	3.6300	-12.530%	144	2,610	-98.072%
2026-08-25	4.3700	4.7100	4.1500	4.1500	-18.787%	1,464	2,771	-98.313%
2026-08-24	5.4400	6.0800	4.6300	5.1100	+8.263%	1,134	1,691	-98.630%
2026-08-21	5.2700	5.6200	4.7200	4.7200	-17.770%	124	1,657	-98.517%
2026-08-20	5.5000	6.1900	5.2300	5.7400	+22.650%	188	1,636	-98.780%
2026-08-19	4.5100	5.3600	4.5100	4.6800	-6.212%	241	1,580	-98.504%
2026-08-18	5.0000	5.3800	4.8100	4.9900	+33.067%	221	1,611	-98.597%
2026-08-17	3.5100	3.8200	3.3100	3.7500	-2.850%	52	1,492	-98.133%
2026-08-14	3.7300	4.1500	3.5800	3.8600	-2.030%	190	1,493	-98.187%
2026-08-13	4.0300	4.1100	3.7800	3.9400	-14.161%	114	1,563	-98.223%
2026-08-12	4.5900	4.9400	4.4100	4.5900	-23.244%	436	1,593	-98.475%
2026-08-11	5.8000	6.0000	5.6300	5.9800	+2.222%	53	1,347	-98.829%
2026-08-10	5.9600	5.9600	5.3400	5.8500	+1.211%	138	1,330	-98.803%
2026-08-07	6.2200	6.5400	5.7800	5.7800	-20.386%	159	1,235	-98.789%
2026-08-06	8.3200	8.3200	7.1300	7.2600	-1.892%	68	1,224	-99.036%
2026-08-05	6.8000	7.4000	6.4600	7.4000	+5.114%	197	1,226	-99.054%
2026-08-04	9.0300	9.0300	6.9300	7.0400	-36.000%	584	1,292	-99.006%
2026-08-03	15.0000	15.0000	10.8300	11.0000	-22.096%	164	1,129	-99.364%
2026-07-31	14.1400	18.4200	13.5600	14.1200	-15.195%	97	1,066	-99.504%
2026-07-30	20.3000	20.3000	16.6500	16.6500	-38.606%	228	1,049	-99.580%
2026-07-29	20.9200	27.1200	18.6900	27.1200	+37.178%	199	975	-99.742%
2026-07-28	21.2200	23.0000	19.4700	19.7700	+4.603%	135	883	-99.646%
2026-07-27	16.4500	20.7000	16.4500	18.9000	-2.878%	57	820	-99.630%
2026-07-24	17.9400	19.9000	17.3300	19.4600	+11.200%	509	819	-99.640%
2026-07-23	16.7700	19.1500	16.7500	17.5000	+28.771%	214	908	-99.600%
2026-07-22	13.1400	13.5900	13.1400	13.5900	+3.346%	8	851	-99.485%
2026-07-21	14.0000	14.9400	13.1500	13.1500	-18.677%	212	874	-99.468%
2026-07-20	14.9800	16.2800	14.7200	16.1700	-9.106%	121	712	-99.567%
2026-07-17	19.6800	20.5800	17.2400	17.7900	+19.637%	47	682	-99.607%
2026-07-16	14.1400	14.8700	13.2300	14.8700	+19.919%	69	682	-99.529%
2026-07-15	11.7500	13.9000	11.7500	12.4000	-0.241%	12	654	-99.435%
2026-07-14	12.4300	12.4300	12.4300	12.4300	-2.126%	2	654	-99.437%
2026-07-13	12.9000	13.1200	12.7000	12.7000	+6.187%	5	654	-99.449%
2026-07-10	13.0000	13.0000	11.9600	11.9600	-7.573%	15	653	-99.415%
2026-07-09	14.1300	14.1300	12.7800	12.9400	-17.263%	63	653	-99.459%
2026-07-08	17.1300	18.9100	15.5900	15.6400	-4.808%	87	622	-99.552%
2026-07-07	15.3300	17.6300	14.7200	16.4300	+28.964%	54	646	-99.574%
2026-07-06	14.0000	14.0000	12.7400	12.7400	-27.860%	10	639	-99.451%
2026-07-02	13.3400	18.4000	12.8500	17.6600	+24.894%	89	669	-99.604%
2026-07-01	13.8500	14.1400	12.7800	14.1400	+13.030%	74	669	-99.505%
2026-06-30	14.6300	14.6300	12.5100	12.5100	-17.697%	32	692	-99.440%
2026-06-29	17.7300	18.9500	15.1200	15.2000	-21.488%	155	674	-99.539%
2026-06-26	20.9900	21.5000	17.8500	19.3600	+5.103%	75	653	-99.638%
2026-06-25	15.2600	20.0900	15.2600	18.4200	+2.390%	113	666	-99.620%
2026-06-24	19.2100	19.2100	17.8200	17.9900	-8.587%	18	611	-99.611%
2026-06-23	20.0500	20.0500	17.5800	19.6800	+40.171%	61	604	-99.644%
2026-06-22	12.8800	14.0400	12.8800	14.0400	+1.739%	9	600	-99.501%
2026-06-18	14.8000	14.8000	13.8000	13.8000	-19.345%	7	607	-99.493%
2026-06-17	15.3200	17.1100	15.3200	17.1100	+21.693%	4	607	-99.591%
2026-06-16	13.6600	14.0800	13.6600	14.0600	+9.844%	19	607	-99.502%
2026-06-15	13.8500	13.8500	12.4400	12.8000	-27.149%	71	597	-99.453%
2026-06-12	19.4000	20.0800	17.5700	17.5700	-9.386%	42	597	-99.602%
2026-06-11	24.3400	24.5800	19.3100	19.3900	-21.657%	24	597	-99.639%
2026-06-10	23.1600	24.7500	23.1600	24.7500	+12.500%	2	594	-99.717%
2026-06-09	22.2200	25.1000	22.0000	22.0000	+22.222%	177	604	-99.682%
2026-06-08	18.5600	18.7000	16.9800	18.0000	-13.628%	17	610	-99.611%
2026-06-05	15.1800	21.5000	15.1800	20.8400	+56.692%	27	610	-99.664%
2026-06-04	14.7200	14.7200	13.2300	13.3000	-2.421%	4	603	-99.474%
2026-06-03	13.5300	13.8300	13.5300	13.6300	+5.008%	8	604	-99.486%
2026-06-02	12.9300	12.9800	12.8300	12.9800	0.000%	8	604	-99.461%
2026-06-01	13.3200	13.3200	12.6900	12.9800	-0.689%	14	605	-99.461%
2026-05-29	13.3000	13.5700	13.0700	13.0700	-4.529%	13	614	-99.464%
2026-05-28	14.9700	15.0700	13.6900	13.6900	-7.186%	95	609	-99.489%
2026-05-27	15.2300	15.2300	14.7500	14.7500	-1.798%	36	534	-99.525%
2026-05-26	15.3000	15.3000	14.8800	15.0200	-10.913%	24	533	-99.534%
2026-05-22	16.4400	16.8600	16.2700	16.8600	-5.493%	56	542	-99.585%
2026-05-21	19.2800	19.2800	17.6400	17.8400	-4.599%	28	545	-99.608%
2026-05-20	19.0600	19.0600	18.7000	18.7000	-7.882%	2	545	-99.626%
2026-05-19	21.2500	21.2500	20.3000	20.3000	-2.731%	29	530	-99.655%
2026-05-18	20.1200	21.4000	20.1200	20.8700	+1.805%	24	530	-99.665%
2026-05-15	21.3000	21.3000	20.4300	20.5000	+10.811%	49	530	-99.659%
2026-05-14	19.2600	19.2600	18.4600	18.5000	-7.361%	51	540	-99.622%
2026-05-13	20.0900	20.0900	19.5500	19.9700	-6.813%	21	506	-99.649%
2026-05-12	21.2500	21.9400	21.2500	21.4300	+7.688%	7	506	-99.673%
2026-05-11	19.9900	20.0700	19.1700	19.9000	-0.847%	53	506	-99.648%
2026-05-08	21.4700	21.4700	20.0700	20.0700	-13.379%	34	489	-99.651%
2026-05-07	22.9200	23.2500	22.0000	23.1700	-0.515%	9	516	-99.698%
2026-05-06	24.2500	24.2500	23.2900	23.2900	-11.747%	11	514	-99.699%
2026-05-05	26.5400	26.5400	26.1600	26.3900	-7.792%	17	513	-99.735%
2026-05-04	28.0900	29.6900	28.0900	28.6200	+2.287%	4	505	-99.755%
2026-05-01	28.3500	28.3500	27.9800	27.9800	-9.742%	2	503	-99.750%
2026-04-30	33.7000	33.7000	31.0000	31.0000	-10.894%	13	503	-99.774%
2026-04-29	34.8000	34.8000	32.9000	34.7900	+0.958%	107	495	-99.799%
2026-04-28	35.9000	35.9000	33.9700	34.4600	+6.952%	12	455	-99.797%
2026-04-27	33.2600	33.2600	32.2200	32.2200	-1.528%	15	461	-99.783%
2026-04-24	34.3700	34.7400	32.7200	32.7200	-9.488%	21	453	-99.786%
2026-04-23	35.8600	36.1500	35.8600	36.1500	+0.893%	2	439	-99.806%
2026-04-22	36.3900	36.3900	35.8300	35.8300	-4.326%	8	439	-99.805%
2026-04-17	38.8700	38.8700	37.4500	37.4500	-11.882%	7	440	-99.813%
2026-04-16	41.5800	42.5000	41.5800	42.5000	-1.186%	4	435	-99.835%
2026-04-15	45.5000	45.5000	43.0100	43.0100	-50.432%	7	435	-99.837%
2026-03-26	82.0000	86.7700	82.0000	86.7700	+11.244%	6	430	-99.919%
2026-03-24	78.0000	78.0000	78.0000	78.0000	+3.352%	5	430	-99.910%
2026-03-19	75.4600	75.4700	75.4600	75.4700	+13.608%	2	425	-99.907%
2026-03-05	66.4400	66.4400	66.4300	66.4300	+11.254%	2	425	-99.895%
2026-03-04	59.6500	59.7100	59.6500	59.7100	-10.278%	2	424	-99.883%
2026-03-03	75.0000	75.0000	66.5500	66.5500	+11.792%	3	423	-99.895%
2026-02-25	60.0000	60.0000	59.5300	59.5300	-12.068%	6	422	-99.882%
2026-02-23	65.3900	67.7000	65.3900	67.7000	-0.573%	3	422	-99.897%
2026-02-19	65.6100	68.0900	65.6100	68.0900	+4.883%	370	420	-99.897%
2026-02-18	64.9900	65.0000	64.9200	64.9200	+10.015%	146	153	-99.892%
2026-02-09	59.0100	59.0100	59.0100	59.0100	-10.928%	1	12	-99.881%
2026-02-04	66.2500	66.2500	66.2500	66.2500	+10.417%	1	13	-99.894%
2026-02-03	55.5300	60.0000	55.5300	60.0000	+14.613%	4	13	-99.883%
2026-02-02	55.0700	55.0700	52.3500	52.3500	-7.098%	2	12	-99.866%
2026-01-30	54.8000	56.3500	54.8000	56.3500	+2.753%	5	11	-99.876%
2026-01-29	54.8400	54.8400	54.8400	54.8400	+9.680%	1	10	-99.872%
2026-01-28	50.3000	50.3000	50.0000	50.0000	-1.961%	2	11	-99.860%
2026-01-27	51.5100	51.9800	50.5700	51.0000	-2.857%	8	12	-99.863%
2026-01-26	54.0000	54.0000	52.5000	52.5000	-10.256%	4	11	-99.867%
2026-01-21	63.5000	63.5000	58.5000	58.5000	-4.924%	2	13	-99.880%
2026-01-20	61.5300	61.5300	61.5300	61.5300	+10.526%	2	12	-99.886%
2026-01-16	55.6700	55.6700	55.6700	55.6700	+1.218%	1	11	-99.874%
2026-01-15	55.0000	55.0000	55.0000	55.0000	+0.917%	1	11	-99.873%
2026-01-13	54.5000	54.5000	54.5000	54.5000	-4.420%	2	11	-99.872%
2026-01-08	57.1200	57.1200	57.0200	57.0200	-6.525%	2	11	-99.877%
2026-01-02	61.0000	61.0000	61.0000	61.0000	+4.811%	1	12	-99.885%
2025-12-31	58.2000	58.2000	58.2000	58.2000	+2.249%	1	11	-99.880%
2025-12-29	56.7900	56.9200	56.7900	56.9200	-19.831%	2	11	-99.877%
2025-12-17	69.3800	71.0000	69.3800	71.0000	+19.730%	2	10	-99.901%
2025-12-08	59.3000	59.3000	59.3000	59.3000	-10.152%	1	9	-99.882%
2025-11-26	66.0000	66.0000	66.0000	66.0000	-21.090%	1	9	-99.894%
2025-11-20	83.6400	83.6400	83.6400	83.6400	+7.272%	1	9	-99.916%
2025-11-19	77.9700	77.9700	77.9700	77.9700	+19.843%	3	9	-99.910%
2025-11-12	64.8700	65.0600	64.8700	65.0600	-3.529%	2	9	-99.892%
2025-11-06	68.5000	68.9100	67.4400	67.4400	+9.392%	3	9	-99.896%
2025-11-04	61.6500	61.6500	61.6500	61.6500	+8.481%	1	9	-99.886%
2025-10-31	56.8300	56.8300	56.8300	56.8300	-14.861%	1	8	-99.877%
2025-10-23	67.5000	67.5000	66.7500	66.7500	-14.148%	2	7	-99.895%
2025-10-14	77.7500	77.7500	77.7500	77.7500	+6.594%	1	6	-99.910%
2025-10-13	72.9400	72.9400	72.9400	72.9400	+7.963%	2	5	-99.904%
2025-10-08	67.5600	67.5600	67.5600	67.5600	-3.898%	3	3	-99.896%
2025-10-07	70.3000	70.3000	70.3000	70.3000	+2.047%	3	3	-99.900%
2025-10-01	69.4500	69.4500	68.8900	68.8900	0.000%	2	0	-99.898%