Dark

QQQ20260930P680
QQQ Sep 30 2026 680.00 Put (QQQ260930P00680000)
option OPRA

EOD

Aug 6, 2026

10.97-0.724%(-0.08)2,341

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.6800	13.0300	10.6800	10.9700	-0.724%	2,341	5,411	0.000%
2026-08-05	10.0000	11.1900	9.6300	11.0500	+6.250%	168	3,934	-0.724%
2026-08-04	13.4400	13.4400	10.0800	10.4000	-34.177%	345	3,857	+5.481%
2026-08-03	21.4700	21.4700	15.5800	15.8000	-22.244%	145	3,703	-30.570%
2026-07-31	20.1300	25.8700	19.2000	20.3200	-13.971%	280	3,683	-46.014%
2026-07-30	27.7600	27.7600	23.4400	23.6200	-34.949%	228	3,570	-53.556%
2026-07-29	28.5100	36.3100	25.5300	36.3100	+29.864%	62	3,557	-69.788%
2026-07-28	29.3000	31.5000	26.4700	27.9600	+9.091%	198	3,571	-60.765%
2026-07-27	22.4200	28.3000	22.2500	25.6300	-2.659%	234	3,598	-57.199%
2026-07-24	23.4700	26.8300	22.4100	26.3300	+4.692%	303	3,487	-58.336%
2026-07-23	23.1000	25.4400	21.5800	25.1500	+40.424%	178	3,338	-56.382%
2026-07-22	18.9300	18.9600	17.8900	17.9100	-2.185%	85	3,353	-38.749%
2026-07-21	18.8700	19.7500	17.8700	18.3100	-16.163%	123	3,394	-40.087%
2026-07-20	20.5200	22.3200	19.3300	21.8400	-6.985%	2,532	3,336	-49.771%
2026-07-17	25.2400	27.4000	21.2900	23.4800	+17.990%	161	1,318	-53.279%
2026-07-16	17.5000	20.5900	17.5000	19.9000	+19.448%	44	1,265	-44.874%
2026-07-15	15.3300	18.8800	15.3300	16.6600	-0.120%	41	1,282	-34.154%
2026-07-14	17.6000	17.8000	16.2000	16.6800	-14.637%	37	1,255	-34.233%
2026-07-13	17.7400	19.5400	17.2900	19.5400	+24.617%	64	1,271	-43.859%
2026-07-10	16.8200	17.0200	15.6800	15.6800	-9.417%	26	1,237	-30.038%
2026-07-09	18.5800	18.5800	16.9900	17.3100	-16.618%	50	1,242	-36.626%
2026-07-08	22.1200	24.4500	20.6400	20.7600	-3.978%	77	1,207	-47.158%
2026-07-07	20.3000	22.9100	19.5000	21.6200	+25.333%	105	1,220	-49.260%
2026-07-06	18.6500	18.6500	16.7700	17.2500	-20.028%	62	1,241	-36.406%
2026-07-02	17.3600	23.3000	17.3600	21.5700	+17.612%	345	1,297	-49.142%
2026-07-01	18.8000	18.8000	17.2100	18.3400	+14.625%	24	1,297	-40.185%
2026-06-30	18.6500	18.6500	16.0000	16.0000	-19.192%	1,214	1,315	-31.438%
2026-06-29	21.9200	23.1500	19.7100	19.8000	-21.178%	830	1,505	-44.596%
2026-06-26	27.1200	27.1200	22.9100	25.1200	+9.934%	26	815	-56.330%
2026-06-25	21.4600	26.5800	21.4600	22.8500	-9.145%	104	818	-51.991%
2026-06-24	24.7100	27.3000	22.6300	25.1500	+0.923%	31	795	-56.382%
2026-06-23	24.4300	25.7000	22.3700	24.9200	+38.676%	115	781	-55.979%
2026-06-22	16.0000	18.3800	15.9000	17.9700	+4.295%	20	737	-38.954%
2026-06-18	18.7200	18.8000	17.2300	17.2300	-19.561%	90	687	-36.332%
2026-06-17	18.9200	21.5800	18.5400	21.4200	+18.605%	16	687	-48.786%
2026-06-16	16.4300	18.2500	16.3000	18.0600	+12.875%	24	687	-39.258%
2026-06-15	16.4800	16.7900	16.0000	16.0000	-30.131%	25	670	-31.438%
2026-06-12	25.5100	25.5100	22.9000	22.9000	-6.109%	5	670	-52.096%
2026-06-11	29.9100	30.3000	24.3500	24.3900	-22.670%	62	670	-55.023%
2026-06-10	29.2400	31.5400	29.2400	31.5400	+19.019%	17	656	-65.219%
2026-06-09	21.3500	34.4300	21.3500	26.5000	+15.872%	21	679	-58.604%
2026-06-08	24.1000	24.1800	21.6000	22.8700	-14.664%	40	678	-52.033%
2026-06-05	19.5000	27.0000	19.5000	26.8000	+59.334%	120	646	-59.067%
2026-06-04	18.0000	18.0000	16.8200	16.8200	-0.650%	16	597	-34.780%
2026-06-03	17.1000	17.4600	16.7400	16.9300	+3.232%	20	589	-35.204%
2026-06-02	16.9900	16.9900	16.3000	16.4000	-1.502%	4	582	-33.110%
2026-06-01	16.9400	17.3200	16.2500	16.6500	+0.181%	40	580	-34.114%
2026-05-29	16.8200	17.2800	16.6200	16.6200	-5.299%	26	574	-33.995%
2026-05-28	19.5100	19.5100	17.5500	17.5500	-8.307%	4	553	-37.493%
2026-05-26	19.4300	19.4300	19.1400	19.1400	-9.203%	7	551	-42.685%
2026-05-22	21.4800	21.4800	20.9500	21.0800	-6.228%	19	554	-47.960%
2026-05-21	24.0600	24.0600	22.3500	22.4800	-5.626%	48	548	-51.201%
2026-05-20	25.7900	25.7900	23.8200	23.8200	-7.960%	23	548	-53.946%
2026-05-19	28.0000	28.6900	25.8800	25.8800	+1.530%	25	524	-57.612%
2026-05-18	26.9700	27.7000	25.4900	25.4900	-5.837%	9	524	-56.964%
2026-05-15	27.2000	27.2100	24.9500	27.0700	+16.180%	17	524	-59.475%
2026-05-14	24.3500	24.3600	23.3000	23.3000	-5.859%	66	513	-52.918%
2026-05-13	25.1900	25.3500	24.7500	24.7500	-12.852%	12	513	-55.677%
2026-05-12	28.3500	28.4000	28.3500	28.4000	+15.682%	2	513	-61.373%
2026-05-11	24.7200	24.7200	24.3300	24.5500	-5.395%	7	513	-55.316%
2026-05-08	27.2100	27.2100	25.9500	25.9500	-10.455%	327	512	-57.726%
2026-05-07	28.9300	29.4000	27.7900	28.9800	-1.462%	68	218	-62.146%
2026-05-06	31.4000	31.4000	29.4100	29.4100	-11.014%	168	213	-62.700%
2026-05-05	33.0600	33.6900	32.9200	33.0500	-5.921%	285	278	-66.808%
2026-05-04	35.1300	35.1300	35.1300	35.1300	-1.014%	5	21	-68.773%
2026-05-01	36.2100	36.4300	35.4700	35.4900	-14.994%	14	11	-69.090%
2026-04-27	41.7500	41.7500	41.7500	41.7500	-6.600%	3	11	-73.725%
2026-04-24	44.7000	44.7000	44.7000	44.7000	0.000%	1	11	-75.459%
2026-04-22	46.3900	46.4700	44.7000	44.7000	-9.879%	6	10	-75.459%
2026-04-20	49.6000	49.6000	49.6000	49.6000	-8.131%	2	6	-77.883%
2026-04-16	53.9900	53.9900	53.9900	53.9900	-0.498%	1	4	-79.681%
2026-04-15	54.1800	54.2600	54.1800	54.2600	-23.372%	3	5	-79.783%
2026-04-10	70.8500	70.8500	70.8100	70.8100	-25.195%	2	2	-84.508%
2026-03-24	98.2800	98.2800	94.6600	94.6600	-3.408%	2	109	-88.411%
2026-03-20	95.0000	98.0000	95.0000	98.0000	+5.376%	5	109	-88.806%
2026-03-19	93.0000	93.0000	93.0000	93.0000	+6.897%	2	109	-88.204%
2026-03-18	87.0000	87.0000	87.0000	87.0000	+4.192%	3	109	-87.391%
2026-03-16	83.5000	83.5000	83.5000	83.5000	+16.702%	10	109	-86.862%
2026-02-25	72.3600	72.7300	71.5400	71.5500	-10.696%	205	11	-84.668%
2026-02-19	79.9700	80.1200	79.9700	80.1200	-4.857%	2	11	-86.308%
2026-02-05	84.2100	84.2100	84.2100	84.2100	-1.081%	1	11	-86.973%
2025-12-17	85.1300	85.1300	85.1300	85.1300	+20.752%	1	11	-87.114%
2025-12-08	70.5000	70.5000	70.5000	70.5000	-0.606%	1	11	-84.440%
2025-12-03	70.9300	70.9300	70.9300	70.9300	-7.955%	1	10	-84.534%
2025-11-26	76.9200	77.0600	76.9200	77.0600	-20.850%	2	7	-85.764%
2025-11-20	97.3600	97.3600	97.3600	97.3600	+8.178%	1	7	-88.733%
2025-11-18	90.0000	90.0000	90.0000	90.0000	+33.235%	1	6	-87.811%
2025-10-28	67.5500	67.5500	67.5500	67.5500	-13.641%	1	6	-83.760%
2025-10-20	78.1800	78.2200	78.1800	78.2200	-10.789%	5	5	-85.975%
2025-10-13	87.9300	87.9300	87.6800	87.6800	-0.837%	2	6	-87.489%
2025-10-10	88.0800	88.5200	88.0600	88.4200	0.000%	5	5	-87.593%