Dark

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

EOD

Sep 24, 2026

0.1100-26.667%(-0.0400)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1600	0.1700	0.1100	0.1100	-26.667%	30	10,823	0.000%
2026-09-23	0.1400	0.2300	0.1400	0.1500	-11.765%	257	10,821	-26.667%
2026-09-22	0.2100	0.2200	0.1700	0.1700	-43.333%	197	10,965	-35.294%
2026-09-21	0.3700	0.3700	0.2900	0.3000	-52.381%	808	10,895	-63.333%
2026-09-18	0.9300	1.0500	0.6200	0.6300	-44.248%	5,766	10,980	-82.540%
2026-09-17	1.2200	1.4500	1.1000	1.1300	-61.301%	1,525	6,623	-90.265%
2026-09-16	2.4900	4.2400	2.1700	2.9200	-9.034%	947	7,236	-96.233%
2026-09-15	2.9100	3.7900	2.5900	3.2100	+14.643%	1,042	7,107	-96.573%
2026-09-14	4.4400	4.4400	2.4000	2.8000	+19.149%	708	6,810	-96.071%
2026-09-11	2.8000	2.8000	2.1700	2.3500	-46.833%	307	6,358	-95.319%
2026-09-10	4.8800	4.9000	3.7500	4.4200	+38.558%	164	6,188	-97.511%
2026-09-09	3.0500	3.4800	2.7600	3.1900	+14.748%	77	6,160	-96.552%
2026-09-08	2.6400	2.9700	2.4200	2.7800	-3.472%	421	6,158	-96.043%
2026-09-04	2.6900	2.9400	2.4300	2.8800	-5.882%	182	6,177	-96.181%
2026-09-03	4.0800	4.0900	3.0400	3.0600	-33.042%	527	6,177	-96.405%
2026-09-02	5.5300	5.6500	4.4000	4.5700	-15.527%	416	6,436	-97.593%
2026-09-01	5.1700	6.0100	4.0600	5.4100	+53.258%	788	6,342	-97.967%
2026-08-31	3.9000	4.4000	3.4900	3.5300	-11.750%	459	6,037	-96.884%
2026-08-28	4.0700	4.4800	3.2500	4.0000	+1.523%	594	5,948	-97.250%
2026-08-27	4.4800	4.8600	3.9000	3.9400	-28.364%	3,287	5,820	-97.208%
2026-08-26	6.1200	6.4500	5.5000	5.5000	-11.290%	518	3,385	-98.000%
2026-08-25	6.4100	6.8600	6.1400	6.2000	-17.223%	303	3,319	-98.226%
2026-08-24	7.5600	8.6600	6.7500	7.4900	+9.184%	121	3,309	-98.531%
2026-08-21	7.2800	7.5500	6.5600	6.8600	-16.034%	572	3,284	-98.397%
2026-08-20	7.2500	8.6600	7.1900	8.1700	+18.578%	125	3,006	-98.654%
2026-08-19	6.4200	7.7500	6.2200	6.8900	-2.958%	54	2,971	-98.403%
2026-08-18	6.9200	7.3700	6.7000	7.1000	+36.276%	78	2,970	-98.451%
2026-08-17	4.8300	5.2100	4.6400	5.2100	-0.762%	1,168	2,942	-97.889%
2026-08-14	5.2400	5.7600	5.0900	5.2500	-1.685%	131	2,030	-97.905%
2026-08-13	6.0500	6.0500	5.1500	5.3400	-14.423%	162	1,957	-97.940%
2026-08-12	6.4700	6.6200	6.0700	6.2400	-20.000%	1,104	1,843	-98.237%
2026-08-11	7.9500	8.3600	7.6700	7.8000	-1.887%	75	895	-98.590%
2026-08-10	7.8300	7.9500	7.3200	7.9500	-1.119%	111	891	-98.616%
2026-08-07	8.9900	9.0000	8.0400	8.0400	-17.623%	150	831	-98.632%
2026-08-06	11.7200	11.7200	9.7000	9.7600	+2.737%	33	833	-98.873%
2026-08-05	9.1100	9.5000	8.6400	9.5000	+2.814%	86	846	-98.842%
2026-08-04	11.5000	11.7400	9.1200	9.2400	-36.495%	98	811	-98.810%
2026-08-03	19.8000	19.8000	14.2500	14.5500	-23.016%	177	798	-99.244%
2026-07-31	18.6800	23.4900	17.5300	18.9000	-16.446%	102	754	-99.418%
2026-07-30	25.3300	25.6100	22.4000	22.6200	-27.150%	123	783	-99.514%
2026-07-29	26.0000	31.5400	25.6100	31.0500	+20.116%	176	837	-99.646%
2026-07-28	27.2800	29.4400	24.7400	25.8500	+7.574%	64	716	-99.574%
2026-07-27	20.4800	26.4800	20.4800	24.0300	-3.222%	110	708	-99.542%
2026-07-24	22.1800	24.9300	21.1600	24.8300	+10.405%	134	695	-99.557%
2026-07-23	21.0000	23.9900	19.5900	22.4900	+30.832%	230	680	-99.511%
2026-07-22	17.5800	17.5800	16.5400	17.1900	+4.245%	33	702	-99.360%
2026-07-21	17.8100	18.4000	16.4900	16.4900	-10.817%	27	702	-99.333%
2026-07-20	18.3100	19.7300	18.3100	18.4900	-14.989%	21	700	-99.405%
2026-07-17	23.2700	25.3400	20.1200	21.7500	+13.046%	122	706	-99.494%
2026-07-16	16.4800	19.2400	16.4800	19.2400	+22.081%	47	674	-99.428%
2026-07-15	15.7600	15.7600	15.7600	15.7600	-5.629%	1	667	-99.302%
2026-07-14	16.7000	16.7000	16.7000	16.7000	-3.412%	1	667	-99.341%
2026-07-13	17.0100	17.2900	17.0100	17.2900	+7.525%	3	666	-99.364%
2026-07-09	16.4500	17.5800	15.8000	16.0800	-17.496%	38	665	-99.316%
2026-07-08	20.3000	22.0000	19.4900	19.4900	-3.990%	8	664	-99.436%
2026-07-07	20.3900	20.6200	20.2700	20.3000	+27.273%	16	669	-99.458%
2026-07-06	16.7900	16.7900	15.9500	15.9500	-24.764%	3	665	-99.310%
2026-07-02	16.7700	22.3000	15.8200	21.2000	+26.416%	44	696	-99.481%
2026-07-01	16.2900	16.7700	15.5700	16.7700	+11.060%	48	696	-99.344%
2026-06-30	16.8400	16.8400	15.1000	15.1000	-28.436%	31	676	-99.272%
2026-06-29	21.0500	21.1000	20.5800	21.1000	-10.517%	3	682	-99.479%
2026-06-26	25.8800	25.8800	22.7900	23.5800	-3.990%	5	684	-99.534%
2026-06-25	24.5600	24.5600	24.5600	24.5600	-1.207%	10	687	-99.552%
2026-06-24	23.3600	25.4600	23.3600	24.8600	+6.695%	102	682	-99.558%
2026-06-23	23.3000	24.3600	21.0000	23.3000	+37.870%	67	603	-99.528%
2026-06-22	15.1800	16.9000	15.0600	16.9000	+3.049%	38	610	-99.349%
2026-06-18	16.9400	17.5800	16.4000	16.4000	-17.046%	33	606	-99.329%
2026-06-17	17.7500	19.8900	17.7500	19.7700	+11.695%	11	606	-99.444%
2026-06-16	16.7000	17.7000	16.7000	17.7000	+16.447%	35	606	-99.379%
2026-06-15	15.9100	15.9100	15.0700	15.2000	-33.769%	45	573	-99.276%
2026-06-12	22.4500	23.3100	22.4500	22.9500	-5.556%	5	573	-99.521%
2026-06-11	26.9800	28.3000	24.3000	24.3000	-23.344%	6	573	-99.547%
2026-06-10	28.9300	31.7000	27.8100	31.7000	+18.949%	18	577	-99.653%
2026-06-09	19.9800	32.1400	19.9800	26.6500	+22.924%	33	577	-99.587%
2026-06-08	21.9400	21.9900	19.9600	21.6800	-11.510%	14	572	-99.493%
2026-06-05	18.0200	24.5000	18.0200	24.5000	+53.125%	60	576	-99.551%
2026-06-04	17.2700	17.2700	15.9500	16.0000	-0.806%	12	581	-99.313%
2026-06-03	15.2400	16.5800	15.2400	16.1300	+3.597%	36	595	-99.318%
2026-06-02	16.1000	16.1000	15.4700	15.5700	+2.434%	19	599	-99.294%
2026-06-01	15.9500	16.0600	15.1400	15.2000	-3.797%	24	599	-99.276%
2026-05-29	17.0000	17.0000	15.5900	15.8000	-4.532%	30	602	-99.304%
2026-05-28	17.5000	17.5000	16.3000	16.5500	-6.761%	56	602	-99.335%
2026-05-27	18.0300	18.0300	17.7500	17.7500	-1.553%	11	565	-99.380%
2026-05-26	18.2500	18.3500	17.8900	18.0300	-11.270%	89	554	-99.390%
2026-05-22	20.3200	20.3200	20.3200	20.3200	-12.864%	1	496	-99.459%
2026-05-21	23.2700	23.3200	23.2700	23.3200	-1.312%	24	496	-99.528%
2026-05-20	24.2200	24.7800	23.6300	23.6300	-9.429%	15	496	-99.534%
2026-05-19	26.0900	26.0900	26.0900	26.0900	+7.944%	1	472	-99.578%
2026-05-18	24.2900	25.2000	24.1700	24.1700	-5.880%	4	472	-99.545%
2026-05-15	25.6800	25.6800	25.6800	25.6800	+6.203%	2	472	-99.572%
2026-05-13	24.1800	24.1800	24.1800	24.1800	-4.915%	1	471	-99.545%
2026-05-12	25.2100	26.8000	24.9500	25.4300	+7.617%	11	471	-99.567%
2026-05-11	23.5700	23.6300	23.3200	23.6300	+0.682%	5	471	-99.534%
2026-05-08	25.0200	25.0200	23.4700	23.4700	-13.618%	32	475	-99.531%
2026-05-07	27.2700	27.4500	27.1700	27.1700	-2.372%	7	453	-99.595%
2026-05-06	28.8700	28.8700	27.6700	27.8300	-10.744%	5	451	-99.605%
2026-05-05	31.2300	31.5900	31.1800	31.1800	-8.294%	21	450	-99.647%
2026-05-04	34.0100	34.7300	32.5300	34.0000	+0.413%	21	443	-99.676%
2026-05-01	34.1200	34.3400	32.8000	33.8600	-5.154%	41	427	-99.675%
2026-04-30	35.7000	35.7000	35.7000	35.7000	-11.194%	1	427	-99.692%
2026-04-29	40.8000	40.8000	40.2000	40.2000	+4.416%	4	426	-99.726%
2026-04-27	38.4300	38.5000	38.4300	38.5000	-9.878%	5	427	-99.714%
2026-04-22	43.2100	43.2100	42.7200	42.7200	-4.600%	5	424	-99.743%
2026-04-17	44.7800	44.7800	44.7800	44.7800	-11.045%	1	422	-99.754%
2026-04-16	50.0700	50.3400	49.8100	50.3400	-5.233%	4	421	-99.781%
2026-04-15	53.1200	53.1200	53.1200	53.1200	-5.849%	2	420	-99.793%
2026-04-14	56.4200	56.4200	56.4200	56.4200	-39.921%	2	421	-99.805%
2026-04-07	93.1800	93.9100	93.1800	93.9100	+5.933%	3	423	-99.883%
2026-04-06	88.6500	88.6500	88.6500	88.6500	-18.960%	1	422	-99.876%
2026-03-31	107.1600	109.3900	107.1600	109.3900	+25.736%	3	421	-99.899%
2026-03-25	87.0000	87.0000	87.0000	87.0000	-5.435%	1	445	-99.874%
2026-03-24	92.0000	92.0000	92.0000	92.0000	+8.837%	4	444	-99.880%
2026-03-23	84.5200	84.5300	84.5200	84.5300	-13.196%	25	440	-99.870%
2026-03-20	97.3800	97.3800	97.3800	97.3800	+22.137%	25	446	-99.887%
2026-03-18	79.7300	79.7300	79.7300	79.7300	+14.620%	2	446	-99.862%
2026-03-04	70.0700	70.1300	69.4100	69.5600	-0.813%	206	445	-99.842%
2026-02-26	70.1400	70.2100	70.1300	70.1300	+2.755%	80	283	-99.843%
2026-02-25	68.8200	68.9700	68.1900	68.2500	-7.370%	166	146	-99.839%
2026-02-24	74.4200	74.5800	73.3800	73.6800	-8.710%	248	146	-99.851%
2026-02-05	80.7100	80.7100	80.7100	80.7100	+30.726%	1	4	-99.864%
2026-01-26	60.5700	61.7400	60.5700	61.7400	-7.018%	2	3	-99.822%
2026-01-05	66.4000	66.4000	66.4000	66.4000	-9.128%	1	2	-99.834%
2025-11-26	73.0700	73.0700	73.0700	73.0700	-12.355%	2	2	-99.849%
2025-11-07	83.3700	83.3700	83.3700	83.3700	0.000%	2	2	-99.868%