Dark

QQQ20260930P685
QQQ Sep 30 2026 685.00 Put (QQQ260930P00685000)
option OPRA

EOD

Sep 23, 2026

0.2300-4.167%(-0.0100)421

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2000	0.3200	0.2000	0.2300	-4.167%	421	9,157	0.000%
2026-09-22	0.2900	0.2900	0.2200	0.2400	-42.857%	64	9,095	-4.167%
2026-09-21	0.4900	0.5000	0.4000	0.4200	-58.416%	530	9,099	-45.238%
2026-09-18	1.3600	1.7000	1.0000	1.0100	-40.936%	638	9,201	-77.228%
2026-09-17	1.8600	2.2000	1.6600	1.7100	-60.508%	2,573	9,334	-86.550%
2026-09-16	3.8900	6.0200	3.2600	4.3300	-12.348%	2,239	11,373	-94.688%
2026-09-15	4.2300	5.3000	3.8200	4.9400	+22.277%	2,638	12,668	-95.344%
2026-09-14	6.0000	6.0000	3.4200	4.0400	+23.547%	8,795	11,755	-94.307%
2026-09-11	3.8700	3.8700	2.9800	3.2700	-45.134%	649	7,652	-92.966%
2026-09-10	6.6900	6.6900	5.1600	5.9600	+34.537%	839	7,578	-96.141%
2026-09-09	4.3300	4.8600	3.8000	4.4300	+13.882%	131	7,409	-94.808%
2026-09-08	3.4300	4.2500	3.3800	3.8900	-1.269%	187	7,402	-94.087%
2026-09-04	3.6000	4.0000	3.3200	3.9400	-5.060%	281	7,444	-94.162%
2026-09-03	5.6200	5.9300	4.1500	4.1500	-34.439%	492	7,444	-94.458%
2026-09-02	7.2500	7.5500	6.0100	6.3300	-12.690%	7,759	7,220	-96.367%
2026-09-01	6.9000	7.9600	5.5100	7.2500	+54.584%	8,325	9,775	-96.828%
2026-08-31	5.5000	5.8900	4.6900	4.6900	-11.006%	301	2,190	-95.096%
2026-08-28	5.3600	5.9800	4.3300	5.2700	+0.381%	1,249	2,020	-95.636%
2026-08-27	6.3100	6.5600	5.1000	5.2500	-29.719%	772	1,334	-95.619%
2026-08-26	8.2600	8.2800	7.3400	7.4700	-7.320%	125	1,297	-96.921%
2026-08-25	8.0000	8.6400	7.9200	8.0600	-16.993%	147	1,262	-97.146%
2026-08-24	10.1400	10.9700	8.7500	9.7100	+12.254%	65	1,265	-97.631%
2026-08-21	9.5200	9.8600	8.6500	8.6500	-13.240%	102	1,253	-97.341%
2026-08-20	9.3300	10.7200	9.3300	9.9700	+17.432%	491	1,206	-97.693%
2026-08-19	8.0800	9.4500	8.0700	8.4900	-2.301%	23	971	-97.291%
2026-08-18	8.6000	9.3000	8.0600	8.6900	+33.692%	140	977	-97.353%
2026-08-17	5.8500	6.5700	5.8200	6.5000	-3.704%	132	950	-96.462%
2026-08-14	6.4700	7.1200	6.2600	6.7500	+2.273%	38	934	-96.593%
2026-08-13	7.4400	7.4400	6.3800	6.6000	-15.493%	55	936	-96.515%
2026-08-12	7.8200	8.3600	7.5700	7.8100	-19.733%	46	922	-97.055%
2026-08-11	10.0600	10.0600	9.4000	9.7300	-0.714%	58	907	-97.636%
2026-08-10	10.0500	10.0500	9.2400	9.8000	-1.606%	98	883	-97.653%
2026-08-07	10.7700	11.1900	9.8900	9.9600	-17.069%	114	873	-97.691%
2026-08-06	14.0000	14.2500	12.0000	12.0100	-1.557%	36	857	-98.085%
2026-08-05	10.8200	12.2000	10.8000	12.2000	+7.489%	90	866	-98.115%
2026-08-04	14.1000	14.3500	11.1300	11.3500	-34.088%	138	870	-97.974%
2026-08-03	22.0000	23.1300	17.2200	17.2200	-25.776%	167	852	-98.664%
2026-07-31	21.8800	27.8000	21.0700	23.2000	-9.091%	159	809	-99.009%
2026-07-30	29.5000	30.0700	25.3000	25.5200	-32.842%	95	769	-99.099%
2026-07-29	30.6100	38.0000	27.5000	38.0000	+30.539%	30	730	-99.395%
2026-07-28	31.6300	34.1800	28.5000	29.1100	+5.893%	58	735	-99.210%
2026-07-27	24.8700	31.2700	24.8700	27.4900	-1.996%	74	724	-99.163%
2026-07-24	26.7400	28.9000	24.8700	28.0500	+3.087%	60	747	-99.180%
2026-07-23	23.7900	27.6300	23.7900	27.2100	+34.570%	73	724	-99.155%
2026-07-22	20.2000	20.3100	19.1500	20.2200	+4.173%	81	728	-98.863%
2026-07-21	19.8900	20.0900	19.4100	19.4100	-20.549%	3	693	-98.815%
2026-07-20	20.9400	24.4300	20.9400	24.4300	-2.979%	8	694	-99.059%
2026-07-17	28.2800	29.4800	23.7300	25.1800	+16.628%	54	697	-99.087%
2026-07-16	19.0500	21.8100	18.9500	21.5900	+16.451%	30	707	-98.935%
2026-07-15	17.0800	18.7400	16.8700	18.5400	+4.924%	61	711	-98.759%
2026-07-14	18.0000	18.3000	17.3400	17.6700	-14.761%	24	740	-98.698%
2026-07-13	18.6300	20.7300	18.6300	20.7300	+11.632%	5	726	-98.890%
2026-07-10	18.5700	18.5700	18.5700	18.5700	+0.650%	1	727	-98.761%
2026-07-09	19.5900	19.7900	18.1900	18.4500	-14.385%	46	728	-98.753%
2026-07-08	24.1100	25.9700	21.5500	21.5500	-2.709%	63	691	-98.933%
2026-07-07	22.1500	24.3500	22.1500	22.1500	+19.278%	11	673	-98.962%
2026-07-06	19.7500	19.7500	18.4200	18.5700	-25.302%	214	665	-98.761%
2026-07-02	23.6100	24.8600	23.6100	24.8600	+34.016%	12	648	-99.075%
2026-07-01	19.8400	19.8400	18.5500	18.5500	+5.159%	6	648	-98.760%
2026-06-30	20.0200	20.0200	17.4800	17.6400	-16.596%	20	646	-98.696%
2026-06-29	25.3300	25.3300	20.6000	21.1500	-18.997%	29	653	-98.913%
2026-06-26	26.6300	27.0300	26.0200	26.1100	+4.148%	29	639	-99.119%
2026-06-25	20.9700	26.6400	20.9700	25.0700	-10.368%	68	652	-99.083%
2026-06-24	24.1100	27.9700	24.1100	27.9700	+8.579%	3	595	-99.178%
2026-06-23	26.1200	26.1200	24.5700	25.7600	+37.167%	11	594	-99.107%
2026-06-22	17.1300	19.4700	17.1300	18.7800	+0.107%	16	596	-98.775%
2026-06-18	19.2800	19.3800	18.6900	18.7600	-2.899%	15	580	-98.774%
2026-06-16	17.3400	19.3200	17.3400	19.3200	+10.526%	11	580	-98.810%
2026-06-15	18.5600	18.9400	17.0900	17.4800	-27.529%	10	572	-98.684%
2026-06-12	24.1200	24.1200	24.1200	24.1200	-4.475%	2	572	-99.046%
2026-06-11	32.7600	32.7600	25.2500	25.2500	-23.018%	10	572	-99.089%
2026-06-09	30.0500	37.2800	30.0500	32.8000	+38.397%	229	577	-99.299%
2026-06-08	24.1500	25.0000	23.7000	23.7000	-17.133%	24	624	-99.030%
2026-06-05	22.3000	28.8900	22.3000	28.6000	+61.400%	230	610	-99.196%
2026-06-04	19.2500	19.4600	17.7200	17.7200	-3.643%	17	426	-98.702%
2026-06-03	18.1500	18.3900	18.1500	18.3900	+5.326%	5	427	-98.749%
2026-06-02	17.6600	17.6900	17.3200	17.4600	+1.689%	22	427	-98.683%
2026-06-01	18.2200	18.2200	17.1700	17.1700	-3.756%	22	430	-98.660%
2026-05-29	18.6300	18.8200	17.6500	17.8400	-6.792%	20	424	-98.711%
2026-05-28	19.1100	19.1400	19.1100	19.1400	-6.771%	3	416	-98.798%
2026-05-26	20.2700	20.5300	20.2700	20.5300	-10.192%	15	421	-98.880%
2026-05-22	22.8600	22.8600	22.8600	22.8600	-4.869%	1	421	-98.994%
2026-05-21	26.3800	26.3800	24.0300	24.0300	-5.802%	17	420	-99.043%
2026-05-20	25.3800	25.5100	25.3800	25.5100	-8.763%	8	420	-99.098%
2026-05-19	29.4600	29.4600	27.9600	27.9600	-0.851%	27	429	-99.177%
2026-05-18	28.2000	28.2000	28.2000	28.2000	+12.395%	1	429	-99.184%
2026-05-14	25.6500	25.6500	24.9000	25.0900	-4.310%	60	429	-99.083%
2026-05-13	26.2200	26.2200	26.2200	26.2200	-8.258%	1	387	-99.123%
2026-05-12	27.8700	30.7900	27.8700	28.5800	+9.376%	261	387	-99.195%
2026-05-11	26.1300	26.1300	26.1100	26.1300	-6.712%	3	387	-99.120%
2026-05-08	28.1800	28.4700	27.8400	28.0100	-8.434%	5	478	-99.179%
2026-05-07	30.5300	30.7400	29.7500	30.5900	-3.410%	270	478	-99.248%
2026-05-06	33.2000	33.2000	31.6300	31.6700	-10.989%	146	253	-99.274%
2026-05-05	35.5200	36.0700	35.0400	35.5800	-7.560%	245	317	-99.354%
2026-05-04	38.3600	38.6300	38.3000	38.4900	+2.367%	92	89	-99.402%
2026-05-01	37.6300	37.6400	37.6000	37.6000	-18.083%	7	6	-99.388%
2026-04-24	45.9000	45.9000	45.9000	45.9000	-11.510%	1	6	-99.499%
2026-04-17	52.3100	52.3100	51.8700	51.8700	-31.106%	3	5	-99.557%
2026-04-10	75.2100	75.2900	75.2100	75.2900	-23.594%	2	2	-99.695%
2026-04-01	98.3200	98.5400	98.2400	98.5400	-4.246%	3	1	-99.767%
2026-03-24	102.9100	102.9100	102.9100	102.9100	+24.033%	1	5	-99.777%
2026-02-20	82.7100	82.9700	82.7100	82.9700	-2.296%	2	4	-99.723%
2026-02-19	84.7900	84.9200	84.7900	84.9200	+19.119%	2	4	-99.729%
2026-01-16	71.4300	71.4300	71.2900	71.2900	-11.562%	7	8	-99.677%
2025-12-15	80.1500	80.6100	80.1500	80.6100	+10.440%	7	8	-99.715%
2025-12-05	72.9900	72.9900	72.9900	72.9900	-1.418%	1	2	-99.685%
2025-12-03	74.0400	74.0400	74.0400	74.0400	+4.033%	1	2	-99.689%
2025-11-03	71.4300	71.4300	71.1700	71.1700	0.000%	2	0	-99.677%