Dark

QQQ20260930P665
QQQ Sep 30 2026 665.00 Put (QQQ260930P00665000)
option OPRA

EOD

Sep 23, 2026

0.13000.000%(0.0000)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1200	0.1700	0.1100	0.1300	0.000%	602	4,898	0.000%
2026-09-22	0.1800	0.1800	0.1300	0.1300	-43.478%	154	4,693	0.000%
2026-09-21	0.1900	0.2600	0.1900	0.2300	-47.727%	175	4,718	-43.478%
2026-09-18	0.6700	0.7100	0.4400	0.4400	-44.304%	184	5,821	-70.455%
2026-09-17	0.8000	0.9900	0.7400	0.7900	-61.084%	5,165	5,812	-83.544%
2026-09-16	1.7500	2.8000	1.5400	2.0300	-13.248%	239	6,502	-93.596%
2026-09-15	1.8400	2.5900	1.8400	2.3400	+16.418%	97	6,533	-94.444%
2026-09-14	3.0100	3.0100	1.7400	2.0100	+19.643%	5,077	6,546	-93.532%
2026-09-11	1.8700	1.9900	1.5800	1.6800	-48.308%	53	1,644	-92.262%
2026-09-10	3.6800	3.6800	2.7600	3.2500	+40.086%	79	1,665	-96.000%
2026-09-09	2.2900	2.4500	2.1200	2.3200	+13.171%	381	1,676	-94.397%
2026-09-08	1.9700	2.2300	1.8300	2.0500	0.000%	208	1,533	-93.659%
2026-09-04	1.9200	2.2000	1.8300	2.0500	-11.255%	101	1,487	-93.659%
2026-09-03	2.9500	3.0700	2.3000	2.3100	-32.059%	259	1,487	-94.372%
2026-09-02	4.0800	4.2200	3.3400	3.4000	-16.256%	124	1,351	-96.176%
2026-09-01	3.9300	4.5400	3.0500	4.0600	+53.788%	241	1,334	-96.798%
2026-08-31	3.0800	3.3400	2.6300	2.6400	-11.111%	73	1,264	-95.076%
2026-08-28	2.9500	3.3600	2.4800	2.9700	-3.883%	174	1,263	-95.623%
2026-08-27	3.5700	3.7100	3.0000	3.0900	-29.932%	133	1,163	-95.793%
2026-08-26	5.0700	5.0700	4.3100	4.4100	-6.962%	816	1,097	-97.052%
2026-08-25	4.8200	5.2700	4.7400	4.7400	-16.988%	147	1,115	-97.257%
2026-08-24	6.0600	6.8700	5.2400	5.7100	+6.331%	759	1,034	-97.723%
2026-08-21	5.7600	6.4200	5.1400	5.3700	-17.257%	250	1,034	-97.579%
2026-08-20	6.2100	6.8900	6.0000	6.4900	+24.808%	91	1,023	-97.997%
2026-08-19	5.8800	5.9400	5.1200	5.2000	-8.451%	27	1,029	-97.500%
2026-08-18	5.5400	5.9600	5.4200	5.6800	+32.401%	49	1,011	-97.711%
2026-08-17	3.7700	4.2900	3.7600	4.2900	+1.418%	16	998	-96.970%
2026-08-14	4.1300	4.6100	4.1200	4.2300	-1.399%	76	997	-96.927%
2026-08-13	4.8100	4.8100	4.2000	4.2900	-16.699%	163	1,079	-96.970%
2026-08-12	5.3300	5.3700	4.8900	5.1500	-19.531%	31	1,075	-97.476%
2026-08-11	6.6000	6.6000	6.0900	6.4000	+1.587%	12	1,079	-97.969%
2026-08-10	6.3200	6.3500	5.9500	6.3000	-4.255%	24	1,075	-97.937%
2026-08-07	6.8900	7.0600	6.5800	6.5800	-18.665%	53	1,060	-98.024%
2026-08-06	8.8500	8.8500	7.8100	8.0900	+5.476%	50	1,056	-98.393%
2026-08-05	7.1800	7.8600	7.1200	7.6700	-1.287%	67	1,038	-98.305%
2026-08-04	10.1900	10.1900	7.6900	7.7700	-35.785%	142	1,183	-98.327%
2026-08-03	14.6800	14.6800	11.8100	12.1000	-23.321%	107	1,189	-98.926%
2026-07-31	15.8800	19.1700	15.5000	15.7800	-17.165%	358	1,194	-99.176%
2026-07-30	21.3500	21.3500	19.0500	19.0500	-31.227%	33	1,013	-99.318%
2026-07-29	22.6000	27.7000	20.0300	27.7000	+29.864%	200	1,000	-99.531%
2026-07-28	23.3000	25.0200	20.9100	21.3300	+4.150%	131	862	-99.391%
2026-07-27	19.4300	22.6300	19.4300	20.4800	-3.487%	47	866	-99.365%
2026-07-24	19.6900	21.3200	18.3600	21.2200	+7.443%	31	873	-99.387%
2026-07-23	17.7100	20.1400	17.7100	19.7500	+35.460%	59	864	-99.342%
2026-07-22	14.3800	14.5800	14.3100	14.5800	+1.816%	5	841	-99.108%
2026-07-21	15.4000	15.9400	14.3200	14.3200	-18.683%	31	845	-99.092%
2026-07-20	16.1700	17.6100	15.9600	17.6100	-7.316%	33	852	-99.262%
2026-07-17	20.4300	22.1500	17.9300	19.0000	+30.495%	15	834	-99.316%
2026-07-16	15.0000	15.0000	14.5600	14.5600	+3.483%	19	828	-99.107%
2026-07-15	14.0700	14.0700	14.0700	14.0700	+5.393%	2	814	-99.076%
2026-07-14	13.3500	13.3500	13.3500	13.3500	-6.643%	1	814	-99.026%
2026-07-13	14.1000	14.3000	14.0000	14.3000	+4.380%	4	813	-99.091%
2026-07-10	13.9400	14.3200	13.7000	13.7000	-1.083%	11	812	-99.051%
2026-07-09	13.8500	13.8500	13.8500	13.8500	-20.402%	2	818	-99.061%
2026-07-08	17.4000	17.4000	17.4000	17.4000	-3.333%	5	816	-99.253%
2026-07-07	18.0000	18.0000	18.0000	18.0000	+31.675%	6	811	-99.278%
2026-07-06	14.0800	14.1600	13.6700	13.6700	-14.025%	5	811	-99.049%
2026-07-01	14.8500	15.9000	13.8700	15.9000	+18.216%	43	807	-99.182%
2026-06-30	14.9800	14.9800	13.4500	13.4500	-23.710%	51	812	-99.033%
2026-06-29	19.0900	19.1500	17.6300	17.6300	-10.553%	27	788	-99.263%
2026-06-26	19.4300	20.1000	19.4300	19.7100	-6.941%	3	774	-99.340%
2026-06-24	20.7500	21.1800	19.3300	21.1800	+8.727%	18	775	-99.386%
2026-06-23	18.7700	19.9400	18.7700	19.4800	+29.349%	23	770	-99.333%
2026-06-18	15.2200	15.2200	15.0600	15.0600	-17.298%	11	781	-99.137%
2026-06-17	16.5100	18.2100	16.5100	18.2100	+20.119%	7	781	-99.286%
2026-06-16	15.1600	15.1600	15.1600	15.1600	+11.553%	1	781	-99.142%
2026-06-15	14.0900	14.2300	13.4700	13.5900	-26.620%	42	777	-99.043%
2026-06-12	19.2000	19.5900	18.5200	18.5200	-22.833%	10	777	-99.298%
2026-06-11	24.0000	24.0000	24.0000	24.0000	-10.247%	1	777	-99.458%
2026-06-10	26.3200	27.3100	26.3200	26.7400	+15.657%	33	791	-99.514%
2026-06-09	18.8000	29.0700	18.8000	23.1200	+22.199%	78	791	-99.438%
2026-06-08	19.2800	19.6000	18.6900	18.9200	-18.378%	29	762	-99.313%
2026-06-05	20.6500	23.1800	19.2600	23.1800	+68.582%	4	748	-99.439%
2026-06-02	13.7500	13.7500	13.7500	13.7500	-1.926%	1	746	-99.055%
2026-06-01	14.1600	14.1600	13.8900	14.0200	-0.426%	11	746	-99.073%
2026-05-29	14.1100	14.6100	14.0800	14.0800	-4.413%	6	735	-99.077%
2026-05-28	14.7300	14.7300	14.7300	14.7300	-6.595%	1	733	-99.117%
2026-05-27	16.2100	16.3700	15.7700	15.7700	-2.474%	13	733	-99.176%
2026-05-26	15.9800	16.1700	15.9800	16.1700	-8.644%	5	735	-99.196%
2026-05-22	18.2800	18.2900	17.7000	17.7000	-8.857%	11	734	-99.266%
2026-05-21	19.3100	19.4200	19.3100	19.4200	-18.369%	2	727	-99.331%
2026-05-19	22.5000	23.7900	22.4800	23.7900	+3.705%	5	727	-99.454%
2026-05-18	23.0100	23.0100	22.9400	22.9400	-0.044%	2	727	-99.433%
2026-05-15	22.3000	22.9500	21.6200	22.9500	+15.211%	9	727	-99.434%
2026-05-14	20.2700	20.2700	19.6400	19.9200	-3.768%	74	725	-99.347%
2026-05-13	20.4900	20.7000	20.4900	20.7000	-9.011%	9	763	-99.372%
2026-05-12	21.8900	22.7500	21.8900	22.7500	+11.138%	2	763	-99.429%
2026-05-11	20.8700	20.8700	20.4700	20.4700	-8.289%	5	763	-99.365%
2026-05-08	22.7300	22.7300	22.3200	22.3200	-8.600%	3	759	-99.418%
2026-05-07	24.1700	24.4200	23.5900	24.4200	-20.196%	7	757	-99.468%
2026-05-04	29.3700	31.5400	29.3700	30.6000	+3.483%	7	755	-99.575%
2026-05-01	29.3700	30.0000	29.3700	29.5700	-6.365%	20	760	-99.560%
2026-04-30	33.8000	33.8000	31.5800	31.5800	-11.092%	16	760	-99.588%
2026-04-29	36.1900	36.1900	35.5200	35.5200	-3.110%	10	759	-99.634%
2026-04-28	36.4800	37.8300	36.4800	36.6600	+6.138%	3	760	-99.645%
2026-04-27	35.0800	35.3100	34.5200	34.5400	+0.641%	16	760	-99.624%
2026-04-24	36.6600	36.8700	34.3200	34.3200	-10.741%	12	746	-99.621%
2026-04-22	38.4800	38.4800	38.3700	38.4500	-7.013%	6	745	-99.662%
2026-04-17	41.4800	41.4800	41.3200	41.3500	-12.376%	3	742	-99.686%
2026-04-15	47.4800	47.4800	47.1900	47.1900	-21.897%	4	744	-99.725%
2026-04-10	60.3500	60.4200	60.3500	60.4200	-39.453%	221	742	-99.785%
2026-03-31	97.7600	99.7900	97.7600	99.7900	+17.927%	3	545	-99.870%
2026-03-26	86.5200	86.6700	84.6100	84.6200	+5.881%	6	545	-99.846%
2026-03-25	79.8100	79.9200	79.8100	79.9200	+8.543%	2	548	-99.837%
2026-03-12	74.5300	74.6700	72.5500	73.6300	-0.715%	6	548	-99.823%
2026-03-06	74.1600	74.1600	74.1600	74.1600	+18.014%	1	547	-99.825%
2026-03-04	65.1500	65.1500	62.5600	62.8400	-10.815%	49	547	-99.793%
2026-03-03	72.9800	72.9800	69.5000	70.4600	+5.669%	85	523	-99.815%
2026-02-24	68.4600	68.5800	66.5700	66.6800	-7.312%	42	491	-99.805%
2026-02-23	69.8400	71.9400	69.8400	71.9400	+4.915%	46	470	-99.819%
2026-02-20	68.5400	68.7100	68.5300	68.5700	-2.682%	13	445	-99.810%
2026-02-19	69.7300	70.4600	68.7800	70.4600	+2.279%	371	438	-99.815%
2026-02-18	68.7600	68.8900	68.7600	68.8900	-10.100%	223	228	-99.811%
2026-02-17	77.9700	77.9700	76.6300	76.6300	+42.700%	4	29	-99.830%
2026-01-27	53.7000	53.7000	53.7000	53.7000	-19.514%	2	29	-99.758%
2026-01-20	67.1300	67.1300	66.7200	66.7200	+16.766%	7	29	-99.805%
2026-01-13	57.1400	57.1400	57.1400	57.1400	+3.085%	2	31	-99.772%
2026-01-09	55.4300	55.4300	55.4300	55.4300	-4.431%	2	33	-99.765%
2026-01-07	58.0000	58.0000	58.0000	58.0000	-0.685%	14	33	-99.776%
2026-01-06	59.1400	60.2900	58.4000	58.4000	-3.167%	3	26	-99.777%
2026-01-05	60.3100	60.3100	60.3100	60.3100	+3.732%	1	25	-99.784%
2025-12-24	58.1400	58.1400	58.1400	58.1400	-5.632%	1	25	-99.776%
2025-12-03	61.6100	61.6100	61.6100	61.6100	-13.201%	5	25	-99.789%
2025-11-06	70.4100	70.9800	70.4100	70.9800	-6.495%	20	20	-99.817%
2025-10-14	75.9100	75.9100	75.9100	75.9100	0.000%	20	20	-99.829%