Dark

QQQ20260930P670
QQQ Sep 30 2026 670.00 Put (QQQ260930P00670000)
option OPRA

EOD

Sep 24, 2026

0.0900-40.000%(-0.0600)305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1700	0.1800	0.0900	0.0900	-40.000%	305	3,888	0.000%
2026-09-23	0.1300	0.1800	0.1200	0.1500	0.000%	182	3,891	-40.000%
2026-09-22	0.1700	0.1900	0.1400	0.1500	-44.444%	684	3,868	-40.000%
2026-09-21	0.2900	0.3200	0.2500	0.2700	-50.000%	936	4,201	-66.667%
2026-09-18	0.8200	0.8400	0.5400	0.5400	-41.935%	462	4,352	-83.333%
2026-09-17	0.9800	1.2000	0.9100	0.9300	-61.411%	460	4,395	-90.323%
2026-09-16	1.9900	3.5200	1.7400	2.4100	-11.070%	752	4,458	-96.266%
2026-09-15	2.4100	3.1000	2.1900	2.7100	+13.866%	385	4,608	-96.679%
2026-09-14	3.6300	3.6300	2.0200	2.3800	+22.680%	371	4,529	-96.218%
2026-09-11	2.4500	2.4500	1.8000	1.9400	-48.813%	428	4,553	-95.361%
2026-09-10	4.2200	4.2200	3.2000	3.7900	+39.338%	264	4,475	-97.625%
2026-09-09	2.6600	2.9600	2.4900	2.7200	+11.934%	277	4,480	-96.691%
2026-09-08	2.1100	2.6500	2.1100	2.4300	+0.413%	543	4,448	-96.296%
2026-09-04	2.2300	2.5100	2.0700	2.4200	-6.923%	657	3,943	-96.281%
2026-09-03	3.6700	3.7300	2.6000	2.6000	-35.644%	1,937	3,943	-96.538%
2026-09-02	4.7000	4.8500	3.8200	4.0400	-14.947%	322	2,928	-97.772%
2026-09-01	4.3800	5.3100	3.4800	4.7500	+57.285%	443	2,789	-98.105%
2026-08-31	3.4500	3.8200	3.0200	3.0200	-11.696%	1,227	2,689	-97.020%
2026-08-28	3.5700	3.8900	2.8300	3.4200	0.000%	466	1,829	-97.368%
2026-08-27	4.1100	4.3600	3.4200	3.4200	-28.601%	254	1,775	-97.368%
2026-08-26	5.6100	5.7300	4.7900	4.7900	-11.132%	1,039	1,819	-98.121%
2026-08-25	5.6800	6.0400	5.3800	5.3900	-18.947%	429	1,727	-98.330%
2026-08-24	6.8300	7.6400	5.9500	6.6500	+12.521%	176	1,735	-98.647%
2026-08-21	6.8700	7.0000	5.7800	5.9100	-17.803%	345	1,668	-98.477%
2026-08-20	6.4600	7.7500	6.4600	7.1900	+20.234%	263	1,614	-98.748%
2026-08-19	5.5600	6.9200	5.5000	5.9800	-6.563%	106	1,546	-98.495%
2026-08-18	5.9800	6.6700	5.7800	6.4000	+38.528%	390	1,698	-98.594%
2026-08-17	4.2800	4.7400	4.0900	4.6200	-4.938%	607	1,572	-98.052%
2026-08-14	4.5100	5.1000	4.5100	4.8600	+2.316%	71	1,179	-98.148%
2026-08-13	5.3700	5.3700	4.6300	4.7500	-13.004%	202	1,174	-98.105%
2026-08-12	5.5500	6.1000	5.4400	5.4600	-21.326%	299	1,173	-98.352%
2026-08-11	7.0900	7.5600	6.8200	6.9400	-0.999%	176	1,060	-98.703%
2026-08-10	7.1000	7.1300	6.5700	7.0100	-3.709%	109	1,025	-98.716%
2026-08-07	7.7900	8.1300	7.1500	7.2800	-19.735%	157	992	-98.764%
2026-08-06	10.2500	10.2500	8.7000	9.0700	+0.666%	103	977	-99.008%
2026-08-05	8.5100	9.0100	7.9000	9.0100	+5.012%	65	999	-99.001%
2026-08-04	10.6500	10.9100	8.3500	8.5800	-35.392%	188	1,008	-98.951%
2026-08-03	18.1000	18.1000	12.9400	13.2800	-21.559%	174	997	-99.322%
2026-07-31	17.0000	21.9000	16.1400	16.9300	-15.435%	91	960	-99.468%
2026-07-30	22.4300	22.4300	20.0000	20.0200	-35.874%	115	947	-99.550%
2026-07-29	24.0700	31.2200	21.7600	31.2200	+29.275%	458	1,051	-99.712%
2026-07-28	24.2200	27.4700	23.0700	24.1500	+8.882%	127	998	-99.627%
2026-07-27	19.2000	25.0700	18.9500	22.1800	+0.226%	214	958	-99.594%
2026-07-24	22.5200	22.7500	20.1000	22.1300	+4.882%	40	944	-99.593%
2026-07-23	19.5400	22.1900	18.5500	21.1000	+32.123%	82	939	-99.573%
2026-07-22	15.3400	16.0500	15.3400	15.9700	+2.966%	28	936	-99.436%
2026-07-21	16.4400	16.4400	15.5100	15.5100	-21.229%	8	938	-99.420%
2026-07-20	16.7600	19.6900	16.7600	19.6900	-4.185%	196	936	-99.543%
2026-07-17	21.3500	23.1800	18.7600	20.5500	+19.338%	128	955	-99.562%
2026-07-16	16.0000	17.3100	15.7700	17.2200	+21.439%	42	925	-99.477%
2026-07-15	15.0000	16.0900	14.1800	14.1800	+0.283%	6	899	-99.365%
2026-07-14	14.6500	15.2100	14.0300	14.1400	-14.355%	40	896	-99.364%
2026-07-13	14.8600	16.5100	14.8300	16.5100	+24.135%	26	901	-99.455%
2026-07-10	15.0000	15.0000	13.2400	13.3000	-10.678%	3	891	-99.323%
2026-07-09	15.0000	16.0000	14.8300	14.8900	-15.108%	16	888	-99.396%
2026-07-08	18.6000	21.1000	17.5400	17.5400	+1.037%	58	876	-99.487%
2026-07-07	19.0000	19.6200	17.3600	17.3600	+15.965%	71	864	-99.482%
2026-07-06	15.3300	15.5000	14.9700	14.9700	-21.705%	67	867	-99.399%
2026-07-02	14.8500	19.6200	14.8200	19.1200	+25.377%	122	874	-99.529%
2026-07-01	16.1100	16.1100	14.6600	15.2500	+7.093%	53	874	-99.410%
2026-06-30	15.2500	15.9800	14.2400	14.2400	-17.640%	37	880	-99.368%
2026-06-29	18.9800	21.8800	17.2800	17.2900	-17.431%	46	898	-99.479%
2026-06-26	23.6600	23.6600	20.2800	20.9400	+5.704%	61	880	-99.570%
2026-06-25	17.6400	23.4500	17.6400	19.8100	-13.982%	25	842	-99.546%
2026-06-24	21.1000	23.0400	21.1000	23.0300	+4.067%	5	836	-99.609%
2026-06-23	22.4900	23.1600	19.5000	22.1300	+39.886%	208	834	-99.593%
2026-06-22	14.7300	16.3700	14.4100	15.8200	+1.086%	59	812	-99.431%
2026-06-18	15.8100	16.7400	15.5800	15.6500	-19.702%	87	880	-99.425%
2026-06-17	16.4200	19.4900	16.2100	19.4900	+15.053%	120	880	-99.538%
2026-06-16	14.5600	16.9400	14.5600	16.9400	+17.476%	20	880	-99.469%
2026-06-15	15.0400	15.0500	14.0400	14.4200	-29.000%	226	781	-99.376%
2026-06-12	20.8300	20.8300	20.3100	20.3100	-6.878%	2	781	-99.557%
2026-06-11	25.2500	26.8100	21.8100	21.8100	-25.436%	13	781	-99.587%
2026-06-10	25.8500	29.2500	23.6200	29.2500	+17.754%	9	779	-99.692%
2026-06-09	18.6700	30.8000	18.5200	24.8400	+25.455%	39	777	-99.638%
2026-06-08	20.0000	21.0800	18.9300	19.8000	-22.353%	8	768	-99.545%
2026-06-05	17.0000	25.5000	17.0000	25.5000	+68.762%	40	771	-99.647%
2026-06-04	16.8000	16.8000	14.8500	15.1100	+0.066%	22	776	-99.404%
2026-06-03	15.4500	15.5600	15.1000	15.1000	+4.210%	19	774	-99.404%
2026-06-02	14.5300	14.7400	14.4200	14.4900	+1.613%	17	760	-99.379%
2026-06-01	14.9700	15.1500	14.2600	14.2600	-4.231%	9	749	-99.369%
2026-05-29	14.9900	15.2600	14.8900	14.8900	-3.935%	9	747	-99.396%
2026-05-28	16.0000	16.0700	15.3300	15.5000	-7.628%	33	749	-99.419%
2026-05-27	17.4400	17.4900	16.7800	16.7800	-0.651%	19	768	-99.464%
2026-05-26	17.2800	17.3500	16.8900	16.8900	-12.578%	4	758	-99.467%
2026-05-22	18.9100	19.3200	18.4600	19.3200	-6.122%	18	757	-99.534%
2026-05-21	20.7400	20.7400	20.5000	20.5800	-3.289%	4	752	-99.563%
2026-05-20	23.3100	23.3100	21.2800	21.2800	-9.601%	39	752	-99.577%
2026-05-19	24.9400	24.9400	22.8400	23.5400	+2.126%	7	784	-99.618%
2026-05-18	22.7800	23.9700	22.7800	23.0500	+1.008%	79	784	-99.610%
2026-05-15	24.0000	24.0000	22.5700	22.8200	+10.562%	155	784	-99.606%
2026-05-14	21.0500	21.0900	20.6400	20.6400	-7.444%	62	822	-99.564%
2026-05-13	22.4200	22.4200	22.3000	22.3000	-9.533%	2	817	-99.596%
2026-05-12	23.2300	24.6500	23.2100	24.6500	+10.737%	8	817	-99.635%
2026-05-11	22.2600	22.2600	21.9700	22.2600	-0.179%	110	817	-99.596%
2026-05-08	23.6200	23.6200	22.3000	22.3000	-12.308%	4	833	-99.596%
2026-05-07	24.8400	25.4300	24.8400	25.4300	-3.345%	10	832	-99.646%
2026-05-06	27.9700	27.9700	26.1400	26.3100	-10.480%	62	837	-99.658%
2026-05-05	29.5300	29.9300	29.3700	29.3900	-8.414%	30	837	-99.694%
2026-05-04	31.5700	33.3800	31.2000	32.0900	+0.094%	31	826	-99.720%
2026-05-01	32.8700	32.8700	30.8300	32.0600	-4.895%	25	810	-99.719%
2026-04-30	35.0900	35.0900	33.6100	33.7100	-9.430%	8	810	-99.733%
2026-04-29	37.2400	37.2400	37.2200	37.2200	-2.642%	100	822	-99.758%
2026-04-28	38.5400	38.5400	38.2300	38.2300	+5.172%	2	724	-99.765%
2026-04-27	36.4500	36.4500	36.2800	36.3500	-1.757%	6	723	-99.752%
2026-04-24	38.8000	38.9400	37.0000	37.0000	-9.888%	31	725	-99.757%
2026-04-22	41.0600	41.0600	41.0600	41.0600	-7.041%	2	720	-99.781%
2026-04-21	45.5000	45.5000	44.1700	44.1700	-2.688%	3	719	-99.796%
2026-04-20	43.7800	45.3900	43.1300	45.3900	+6.649%	8	719	-99.802%
2026-04-17	43.3100	43.3100	42.5600	42.5600	-11.389%	2	720	-99.789%
2026-04-16	47.6000	48.0300	47.6000	48.0300	-24.386%	8	719	-99.813%
2026-04-10	63.4600	63.5200	63.4600	63.5200	-24.668%	2	712	-99.858%
2026-03-25	84.9400	84.9400	84.3200	84.3200	-5.152%	2	712	-99.893%
2026-03-24	88.8700	91.1900	88.0800	88.9000	+8.138%	6	713	-99.899%
2026-03-23	80.2600	82.2100	80.2600	82.2100	-8.330%	11	717	-99.891%
2026-03-20	89.6800	89.6800	89.6800	89.6800	+5.506%	10	724	-99.900%
2026-03-19	85.0000	85.0000	85.0000	85.0000	+6.250%	3	720	-99.894%
2026-03-18	75.7600	80.0000	75.7400	80.0000	-1.840%	4	720	-99.888%
2026-03-13	82.0000	82.0000	81.5000	81.5000	+4.487%	5	719	-99.890%
2026-03-12	77.0000	78.0000	77.0000	78.0000	+13.043%	15	719	-99.885%
2026-03-11	70.0000	70.0000	69.0000	69.0000	-2.817%	2	719	-99.870%
2026-03-10	71.0000	71.0000	71.0000	71.0000	-7.792%	15	718	-99.873%
2026-03-09	77.0000	77.0000	77.0000	77.0000	+12.082%	10	703	-99.883%
2026-03-05	68.7400	68.7400	68.7000	68.7000	+2.446%	2	704	-99.869%
2026-03-04	66.4100	67.1500	65.9900	67.0600	-9.378%	9	703	-99.866%
2026-03-02	74.0000	74.0000	74.0000	74.0000	+12.702%	1	699	-99.878%
2026-02-25	66.7700	66.8100	65.1000	65.6600	-6.213%	189	553	-99.863%
2026-02-24	70.7900	70.9500	69.9400	70.0100	-4.501%	125	553	-99.871%
2026-02-23	72.4400	73.3100	72.4400	73.3100	+0.978%	80	491	-99.877%
2026-02-20	72.6400	72.6400	72.6000	72.6000	-3.006%	177	451	-99.876%
2026-02-19	72.6500	74.8500	72.4000	74.8500	-3.804%	444	314	-99.880%
2026-02-05	78.5600	80.9700	77.0000	77.8100	+30.422%	9	34	-99.884%
2026-01-30	59.6600	59.6600	59.6600	59.6600	-1.746%	6	32	-99.849%
2026-01-29	60.7200	60.7200	60.7200	60.7200	-5.125%	6	32	-99.852%
2026-01-08	64.0000	64.0000	64.0000	64.0000	+4.832%	4	26	-99.859%
2026-01-07	60.8200	61.0500	60.8200	61.0500	-0.082%	2	26	-99.853%
2026-01-06	61.2700	61.2700	61.1000	61.1000	-32.141%	6	27	-99.853%
2025-11-20	90.5100	90.5100	90.0400	90.0400	+33.531%	20	21	-99.900%
2025-11-10	67.3800	67.4300	67.3800	67.4300	0.000%	2	1	-99.867%