Dark

QQQ20260930P675
QQQ Sep 30 2026 675.00 Put (QQQ260930P00675000)
option OPRA

EOD

Aug 6, 2026

9.76+2.737%(+0.26)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.7200	11.7200	9.7000	9.7600	+2.737%	33	833	0.000%
2026-08-05	9.1100	9.5000	8.6400	9.5000	+2.814%	86	846	+2.737%
2026-08-04	11.5000	11.7400	9.1200	9.2400	-36.495%	98	811	+5.628%
2026-08-03	19.8000	19.8000	14.2500	14.5500	-23.016%	177	798	-32.921%
2026-07-31	18.6800	23.4900	17.5300	18.9000	-16.446%	102	754	-48.360%
2026-07-30	25.3300	25.6100	22.4000	22.6200	-27.150%	123	783	-56.852%
2026-07-29	26.0000	31.5400	25.6100	31.0500	+20.116%	176	837	-68.567%
2026-07-28	27.2800	29.4400	24.7400	25.8500	+7.574%	64	716	-62.244%
2026-07-27	20.4800	26.4800	20.4800	24.0300	-3.222%	110	708	-59.384%
2026-07-24	22.1800	24.9300	21.1600	24.8300	+10.405%	134	695	-60.693%
2026-07-23	21.0000	23.9900	19.5900	22.4900	+30.832%	230	680	-56.603%
2026-07-22	17.5800	17.5800	16.5400	17.1900	+4.245%	33	702	-43.223%
2026-07-21	17.8100	18.4000	16.4900	16.4900	-10.817%	27	702	-40.813%
2026-07-20	18.3100	19.7300	18.3100	18.4900	-14.989%	21	700	-47.215%
2026-07-17	23.2700	25.3400	20.1200	21.7500	+13.046%	122	706	-55.126%
2026-07-16	16.4800	19.2400	16.4800	19.2400	+22.081%	47	674	-49.272%
2026-07-15	15.7600	15.7600	15.7600	15.7600	-5.629%	1	667	-38.071%
2026-07-14	16.7000	16.7000	16.7000	16.7000	-3.412%	1	667	-41.557%
2026-07-13	17.0100	17.2900	17.0100	17.2900	+7.525%	3	666	-43.551%
2026-07-09	16.4500	17.5800	15.8000	16.0800	-17.496%	38	665	-39.303%
2026-07-08	20.3000	22.0000	19.4900	19.4900	-3.990%	8	664	-49.923%
2026-07-07	20.3900	20.6200	20.2700	20.3000	+27.273%	16	669	-51.921%
2026-07-06	16.7900	16.7900	15.9500	15.9500	-24.764%	3	665	-38.809%
2026-07-02	16.7700	22.3000	15.8200	21.2000	+26.416%	44	696	-53.962%
2026-07-01	16.2900	16.7700	15.5700	16.7700	+11.060%	48	696	-41.801%
2026-06-30	16.8400	16.8400	15.1000	15.1000	-28.436%	31	676	-35.364%
2026-06-29	21.0500	21.1000	20.5800	21.1000	-10.517%	3	682	-53.744%
2026-06-26	25.8800	25.8800	22.7900	23.5800	-3.990%	5	684	-58.609%
2026-06-25	24.5600	24.5600	24.5600	24.5600	-1.207%	10	687	-60.261%
2026-06-24	23.3600	25.4600	23.3600	24.8600	+6.695%	102	682	-60.740%
2026-06-23	23.3000	24.3600	21.0000	23.3000	+37.870%	67	603	-58.112%
2026-06-22	15.1800	16.9000	15.0600	16.9000	+3.049%	38	610	-42.249%
2026-06-18	16.9400	17.5800	16.4000	16.4000	-17.046%	33	606	-40.488%
2026-06-17	17.7500	19.8900	17.7500	19.7700	+11.695%	11	606	-50.632%
2026-06-16	16.7000	17.7000	16.7000	17.7000	+16.447%	35	606	-44.859%
2026-06-15	15.9100	15.9100	15.0700	15.2000	-33.769%	45	573	-35.789%
2026-06-12	22.4500	23.3100	22.4500	22.9500	-5.556%	5	573	-57.473%
2026-06-11	26.9800	28.3000	24.3000	24.3000	-23.344%	6	573	-59.835%
2026-06-10	28.9300	31.7000	27.8100	31.7000	+18.949%	18	577	-69.211%
2026-06-09	19.9800	32.1400	19.9800	26.6500	+22.924%	33	577	-63.377%
2026-06-08	21.9400	21.9900	19.9600	21.6800	-11.510%	14	572	-54.982%
2026-06-05	18.0200	24.5000	18.0200	24.5000	+53.125%	60	576	-60.163%
2026-06-04	17.2700	17.2700	15.9500	16.0000	-0.806%	12	581	-39.000%
2026-06-03	15.2400	16.5800	15.2400	16.1300	+3.597%	36	595	-39.492%
2026-06-02	16.1000	16.1000	15.4700	15.5700	+2.434%	19	599	-37.315%
2026-06-01	15.9500	16.0600	15.1400	15.2000	-3.797%	24	599	-35.789%
2026-05-29	17.0000	17.0000	15.5900	15.8000	-4.532%	30	602	-38.228%
2026-05-28	17.5000	17.5000	16.3000	16.5500	-6.761%	56	602	-41.027%
2026-05-27	18.0300	18.0300	17.7500	17.7500	-1.553%	11	565	-45.014%
2026-05-26	18.2500	18.3500	17.8900	18.0300	-11.270%	89	554	-45.868%
2026-05-22	20.3200	20.3200	20.3200	20.3200	-12.864%	1	496	-51.969%
2026-05-21	23.2700	23.3200	23.2700	23.3200	-1.312%	24	496	-58.148%
2026-05-20	24.2200	24.7800	23.6300	23.6300	-9.429%	15	496	-58.697%
2026-05-19	26.0900	26.0900	26.0900	26.0900	+7.944%	1	472	-62.591%
2026-05-18	24.2900	25.2000	24.1700	24.1700	-5.880%	4	472	-59.619%
2026-05-15	25.6800	25.6800	25.6800	25.6800	+6.203%	2	472	-61.994%
2026-05-13	24.1800	24.1800	24.1800	24.1800	-4.915%	1	471	-59.636%
2026-05-12	25.2100	26.8000	24.9500	25.4300	+7.617%	11	471	-61.620%
2026-05-11	23.5700	23.6300	23.3200	23.6300	+0.682%	5	471	-58.697%
2026-05-08	25.0200	25.0200	23.4700	23.4700	-13.618%	32	475	-58.415%
2026-05-07	27.2700	27.4500	27.1700	27.1700	-2.372%	7	453	-64.078%
2026-05-06	28.8700	28.8700	27.6700	27.8300	-10.744%	5	451	-64.930%
2026-05-05	31.2300	31.5900	31.1800	31.1800	-8.294%	21	450	-68.698%
2026-05-04	34.0100	34.7300	32.5300	34.0000	+0.413%	21	443	-71.294%
2026-05-01	34.1200	34.3400	32.8000	33.8600	-5.154%	41	427	-71.175%
2026-04-30	35.7000	35.7000	35.7000	35.7000	-11.194%	1	427	-72.661%
2026-04-29	40.8000	40.8000	40.2000	40.2000	+4.416%	4	426	-75.721%
2026-04-27	38.4300	38.5000	38.4300	38.5000	-9.878%	5	427	-74.649%
2026-04-22	43.2100	43.2100	42.7200	42.7200	-4.600%	5	424	-77.154%
2026-04-17	44.7800	44.7800	44.7800	44.7800	-11.045%	1	422	-78.205%
2026-04-16	50.0700	50.3400	49.8100	50.3400	-5.233%	4	421	-80.612%
2026-04-15	53.1200	53.1200	53.1200	53.1200	-5.849%	2	420	-81.627%
2026-04-14	56.4200	56.4200	56.4200	56.4200	-39.921%	2	421	-82.701%
2026-04-07	93.1800	93.9100	93.1800	93.9100	+5.933%	3	423	-89.607%
2026-04-06	88.6500	88.6500	88.6500	88.6500	-18.960%	1	422	-88.990%
2026-03-31	107.1600	109.3900	107.1600	109.3900	+25.736%	3	421	-91.078%
2026-03-25	87.0000	87.0000	87.0000	87.0000	-5.435%	1	445	-88.782%
2026-03-24	92.0000	92.0000	92.0000	92.0000	+8.837%	4	444	-89.391%
2026-03-23	84.5200	84.5300	84.5200	84.5300	-13.196%	25	440	-88.454%
2026-03-20	97.3800	97.3800	97.3800	97.3800	+22.137%	25	446	-89.977%
2026-03-18	79.7300	79.7300	79.7300	79.7300	+14.620%	2	446	-87.759%
2026-03-04	70.0700	70.1300	69.4100	69.5600	-0.813%	206	445	-85.969%
2026-02-26	70.1400	70.2100	70.1300	70.1300	+2.755%	80	283	-86.083%
2026-02-25	68.8200	68.9700	68.1900	68.2500	-7.370%	166	146	-85.700%
2026-02-24	74.4200	74.5800	73.3800	73.6800	-8.710%	248	146	-86.754%
2026-02-05	80.7100	80.7100	80.7100	80.7100	+30.726%	1	4	-87.907%
2026-01-26	60.5700	61.7400	60.5700	61.7400	-7.018%	2	3	-84.192%
2026-01-05	66.4000	66.4000	66.4000	66.4000	-9.128%	1	2	-85.301%
2025-11-26	73.0700	73.0700	73.0700	73.0700	-12.355%	2	2	-86.643%
2025-11-07	83.3700	83.3700	83.3700	83.3700	0.000%	2	2	-88.293%