Dark

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

EOD

Sep 23, 2026

0.19000.000%(0.0000)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1800	0.2700	0.1700	0.1900	0.000%	265	21,686	0.000%
2026-09-22	0.3100	0.3100	0.1900	0.1900	-50.000%	185	21,697	0.000%
2026-09-21	0.3600	0.4200	0.3400	0.3800	-51.282%	10,533	21,784	-50.000%
2026-09-18	1.1500	1.2900	0.7800	0.7800	-42.222%	623	13,471	-75.641%
2026-09-17	1.5200	1.7800	1.3400	1.3500	-62.500%	1,985	13,806	-85.926%
2026-09-16	3.1300	5.0700	2.5600	3.6000	-8.861%	1,582	14,679	-94.722%
2026-09-15	3.3800	4.5300	3.2000	3.9500	+15.836%	7,201	15,703	-95.190%
2026-09-14	5.0900	5.2100	2.8500	3.4100	+19.649%	4,883	18,550	-94.428%
2026-09-11	3.2400	3.4300	2.5100	2.8500	-43.000%	3,479	17,795	-93.333%
2026-09-10	5.6900	5.6900	4.2400	5.0000	+35.135%	11,813	18,667	-96.200%
2026-09-09	3.5400	4.1300	3.2700	3.7000	+10.448%	619	25,745	-94.865%
2026-09-08	2.8300	3.6000	2.8300	3.3500	+5.016%	455	25,843	-94.328%
2026-09-04	3.0400	3.4700	2.8600	3.1900	-9.887%	2,603	24,497	-94.044%
2026-09-03	4.9400	5.0700	3.5400	3.5400	-34.323%	430	24,497	-94.633%
2026-09-02	6.4000	6.5000	5.0800	5.3900	-13.065%	2,912	25,031	-96.475%
2026-09-01	5.8200	6.9400	4.6800	6.2000	+52.334%	11,071	22,964	-96.935%
2026-08-31	4.6300	5.0200	4.0000	4.0700	-11.522%	976	12,741	-95.332%
2026-08-28	4.7000	5.1600	3.7400	4.6000	+2.679%	3,869	12,344	-95.870%
2026-08-27	5.4800	5.7100	4.4600	4.4800	-28.320%	1,038	10,291	-95.759%
2026-08-26	6.7700	7.4500	6.2500	6.2500	-10.969%	145	10,134	-96.960%
2026-08-25	7.4000	7.9100	6.9900	7.0200	-17.217%	636	10,080	-97.293%
2026-08-24	8.4200	9.7700	7.7800	8.4800	+10.850%	1,970	10,735	-97.759%
2026-08-21	8.0000	8.9700	7.4700	7.6500	-16.118%	253	10,180	-97.516%
2026-08-20	8.2000	9.5800	8.0500	9.1200	+20.158%	488	10,165	-97.917%
2026-08-19	7.0700	8.5000	6.9600	7.5900	-4.528%	568	10,125	-97.497%
2026-08-18	7.5500	8.2600	7.2900	7.9500	+38.261%	477	9,913	-97.610%
2026-08-17	5.2000	5.8700	5.0800	5.7500	+0.349%	488	9,742	-96.696%
2026-08-14	5.9000	6.4400	5.6300	5.7300	-2.881%	3,005	9,874	-96.684%
2026-08-13	6.5500	6.5500	5.7800	5.9000	-17.251%	4,722	8,591	-96.780%
2026-08-12	6.9500	7.5500	6.7700	7.1300	-20.246%	146	5,423	-97.335%
2026-08-11	8.8000	9.0900	8.3600	8.9400	+3.353%	165	5,412	-97.875%
2026-08-10	8.7500	9.0000	8.0500	8.6500	-2.809%	369	5,426	-97.803%
2026-08-07	9.9800	10.0800	8.6500	8.9000	-18.870%	154	5,435	-97.865%
2026-08-06	12.6800	13.0300	10.6800	10.9700	-0.724%	2,341	5,411	-98.268%
2026-08-05	10.0000	11.1900	9.6300	11.0500	+6.250%	168	3,934	-98.281%
2026-08-04	13.4400	13.4400	10.0800	10.4000	-34.177%	345	3,857	-98.173%
2026-08-03	21.4700	21.4700	15.5800	15.8000	-22.244%	145	3,703	-98.797%
2026-07-31	20.1300	25.8700	19.2000	20.3200	-13.971%	280	3,683	-99.065%
2026-07-30	27.7600	27.7600	23.4400	23.6200	-34.949%	228	3,570	-99.196%
2026-07-29	28.5100	36.3100	25.5300	36.3100	+29.864%	62	3,557	-99.477%
2026-07-28	29.3000	31.5000	26.4700	27.9600	+9.091%	198	3,571	-99.320%
2026-07-27	22.4200	28.3000	22.2500	25.6300	-2.659%	234	3,598	-99.259%
2026-07-24	23.4700	26.8300	22.4100	26.3300	+4.692%	303	3,487	-99.278%
2026-07-23	23.1000	25.4400	21.5800	25.1500	+40.424%	178	3,338	-99.245%
2026-07-22	18.9300	18.9600	17.8900	17.9100	-2.185%	85	3,353	-98.939%
2026-07-21	18.8700	19.7500	17.8700	18.3100	-16.163%	123	3,394	-98.962%
2026-07-20	20.5200	22.3200	19.3300	21.8400	-6.985%	2,532	3,336	-99.130%
2026-07-17	25.2400	27.4000	21.2900	23.4800	+17.990%	161	1,318	-99.191%
2026-07-16	17.5000	20.5900	17.5000	19.9000	+19.448%	44	1,265	-99.045%
2026-07-15	15.3300	18.8800	15.3300	16.6600	-0.120%	41	1,282	-98.860%
2026-07-14	17.6000	17.8000	16.2000	16.6800	-14.637%	37	1,255	-98.861%
2026-07-13	17.7400	19.5400	17.2900	19.5400	+24.617%	64	1,271	-99.028%
2026-07-10	16.8200	17.0200	15.6800	15.6800	-9.417%	26	1,237	-98.788%
2026-07-09	18.5800	18.5800	16.9900	17.3100	-16.618%	50	1,242	-98.902%
2026-07-08	22.1200	24.4500	20.6400	20.7600	-3.978%	77	1,207	-99.085%
2026-07-07	20.3000	22.9100	19.5000	21.6200	+25.333%	105	1,220	-99.121%
2026-07-06	18.6500	18.6500	16.7700	17.2500	-20.028%	62	1,241	-98.899%
2026-07-02	17.3600	23.3000	17.3600	21.5700	+17.612%	345	1,297	-99.119%
2026-07-01	18.8000	18.8000	17.2100	18.3400	+14.625%	24	1,297	-98.964%
2026-06-30	18.6500	18.6500	16.0000	16.0000	-19.192%	1,214	1,315	-98.813%
2026-06-29	21.9200	23.1500	19.7100	19.8000	-21.178%	830	1,505	-99.040%
2026-06-26	27.1200	27.1200	22.9100	25.1200	+9.934%	26	815	-99.244%
2026-06-25	21.4600	26.5800	21.4600	22.8500	-9.145%	104	818	-99.168%
2026-06-24	24.7100	27.3000	22.6300	25.1500	+0.923%	31	795	-99.245%
2026-06-23	24.4300	25.7000	22.3700	24.9200	+38.676%	115	781	-99.238%
2026-06-22	16.0000	18.3800	15.9000	17.9700	+4.295%	20	737	-98.943%
2026-06-18	18.7200	18.8000	17.2300	17.2300	-19.561%	90	687	-98.897%
2026-06-17	18.9200	21.5800	18.5400	21.4200	+18.605%	16	687	-99.113%
2026-06-16	16.4300	18.2500	16.3000	18.0600	+12.875%	24	687	-98.948%
2026-06-15	16.4800	16.7900	16.0000	16.0000	-30.131%	25	670	-98.813%
2026-06-12	25.5100	25.5100	22.9000	22.9000	-6.109%	5	670	-99.170%
2026-06-11	29.9100	30.3000	24.3500	24.3900	-22.670%	62	670	-99.221%
2026-06-10	29.2400	31.5400	29.2400	31.5400	+19.019%	17	656	-99.398%
2026-06-09	21.3500	34.4300	21.3500	26.5000	+15.872%	21	679	-99.283%
2026-06-08	24.1000	24.1800	21.6000	22.8700	-14.664%	40	678	-99.169%
2026-06-05	19.5000	27.0000	19.5000	26.8000	+59.334%	120	646	-99.291%
2026-06-04	18.0000	18.0000	16.8200	16.8200	-0.650%	16	597	-98.870%
2026-06-03	17.1000	17.4600	16.7400	16.9300	+3.232%	20	589	-98.878%
2026-06-02	16.9900	16.9900	16.3000	16.4000	-1.502%	4	582	-98.841%
2026-06-01	16.9400	17.3200	16.2500	16.6500	+0.181%	40	580	-98.859%
2026-05-29	16.8200	17.2800	16.6200	16.6200	-5.299%	26	574	-98.857%
2026-05-28	19.5100	19.5100	17.5500	17.5500	-8.307%	4	553	-98.917%
2026-05-26	19.4300	19.4300	19.1400	19.1400	-9.203%	7	551	-99.007%
2026-05-22	21.4800	21.4800	20.9500	21.0800	-6.228%	19	554	-99.099%
2026-05-21	24.0600	24.0600	22.3500	22.4800	-5.626%	48	548	-99.155%
2026-05-20	25.7900	25.7900	23.8200	23.8200	-7.960%	23	548	-99.202%
2026-05-19	28.0000	28.6900	25.8800	25.8800	+1.530%	25	524	-99.266%
2026-05-18	26.9700	27.7000	25.4900	25.4900	-5.837%	9	524	-99.255%
2026-05-15	27.2000	27.2100	24.9500	27.0700	+16.180%	17	524	-99.298%
2026-05-14	24.3500	24.3600	23.3000	23.3000	-5.859%	66	513	-99.185%
2026-05-13	25.1900	25.3500	24.7500	24.7500	-12.852%	12	513	-99.232%
2026-05-12	28.3500	28.4000	28.3500	28.4000	+15.682%	2	513	-99.331%
2026-05-11	24.7200	24.7200	24.3300	24.5500	-5.395%	7	513	-99.226%
2026-05-08	27.2100	27.2100	25.9500	25.9500	-10.455%	327	512	-99.268%
2026-05-07	28.9300	29.4000	27.7900	28.9800	-1.462%	68	218	-99.344%
2026-05-06	31.4000	31.4000	29.4100	29.4100	-11.014%	168	213	-99.354%
2026-05-05	33.0600	33.6900	32.9200	33.0500	-5.921%	285	278	-99.425%
2026-05-04	35.1300	35.1300	35.1300	35.1300	-1.014%	5	21	-99.459%
2026-05-01	36.2100	36.4300	35.4700	35.4900	-14.994%	14	11	-99.465%
2026-04-27	41.7500	41.7500	41.7500	41.7500	-6.600%	3	11	-99.545%
2026-04-24	44.7000	44.7000	44.7000	44.7000	0.000%	1	11	-99.575%
2026-04-22	46.3900	46.4700	44.7000	44.7000	-9.879%	6	10	-99.575%
2026-04-20	49.6000	49.6000	49.6000	49.6000	-8.131%	2	6	-99.617%
2026-04-16	53.9900	53.9900	53.9900	53.9900	-0.498%	1	4	-99.648%
2026-04-15	54.1800	54.2600	54.1800	54.2600	-23.372%	3	5	-99.650%
2026-04-10	70.8500	70.8500	70.8100	70.8100	-25.195%	2	2	-99.732%
2026-03-24	98.2800	98.2800	94.6600	94.6600	-3.408%	2	109	-99.799%
2026-03-20	95.0000	98.0000	95.0000	98.0000	+5.376%	5	109	-99.806%
2026-03-19	93.0000	93.0000	93.0000	93.0000	+6.897%	2	109	-99.796%
2026-03-18	87.0000	87.0000	87.0000	87.0000	+4.192%	3	109	-99.782%
2026-03-16	83.5000	83.5000	83.5000	83.5000	+16.702%	10	109	-99.772%
2026-02-25	72.3600	72.7300	71.5400	71.5500	-10.696%	205	11	-99.734%
2026-02-19	79.9700	80.1200	79.9700	80.1200	-4.857%	2	11	-99.763%
2026-02-05	84.2100	84.2100	84.2100	84.2100	-1.081%	1	11	-99.774%
2025-12-17	85.1300	85.1300	85.1300	85.1300	+20.752%	1	11	-99.777%
2025-12-08	70.5000	70.5000	70.5000	70.5000	-0.606%	1	11	-99.730%
2025-12-03	70.9300	70.9300	70.9300	70.9300	-7.955%	1	10	-99.732%
2025-11-26	76.9200	77.0600	76.9200	77.0600	-20.850%	2	7	-99.753%
2025-11-20	97.3600	97.3600	97.3600	97.3600	+8.178%	1	7	-99.805%
2025-11-18	90.0000	90.0000	90.0000	90.0000	+33.235%	1	6	-99.789%
2025-10-28	67.5500	67.5500	67.5500	67.5500	-13.641%	1	6	-99.719%
2025-10-20	78.1800	78.2200	78.1800	78.2200	-10.789%	5	5	-99.757%
2025-10-13	87.9300	87.9300	87.6800	87.6800	-0.837%	2	6	-99.783%
2025-10-10	88.0800	88.5200	88.0600	88.4200	0.000%	5	5	-99.785%