Dark

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

EOD

Aug 6, 2026

12.01-1.557%(-0.19)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	14.0000	14.2500	12.0000	12.0100	-1.557%	36	857	0.000%
2026-08-05	10.8200	12.2000	10.8000	12.2000	+7.489%	90	866	-1.557%
2026-08-04	14.1000	14.3500	11.1300	11.3500	-34.088%	138	870	+5.815%
2026-08-03	22.0000	23.1300	17.2200	17.2200	-25.776%	167	852	-30.256%
2026-07-31	21.8800	27.8000	21.0700	23.2000	-9.091%	159	809	-48.233%
2026-07-30	29.5000	30.0700	25.3000	25.5200	-32.842%	95	769	-52.939%
2026-07-29	30.6100	38.0000	27.5000	38.0000	+30.539%	30	730	-68.395%
2026-07-28	31.6300	34.1800	28.5000	29.1100	+5.893%	58	735	-58.743%
2026-07-27	24.8700	31.2700	24.8700	27.4900	-1.996%	74	724	-56.311%
2026-07-24	26.7400	28.9000	24.8700	28.0500	+3.087%	60	747	-57.184%
2026-07-23	23.7900	27.6300	23.7900	27.2100	+34.570%	73	724	-55.862%
2026-07-22	20.2000	20.3100	19.1500	20.2200	+4.173%	81	728	-40.603%
2026-07-21	19.8900	20.0900	19.4100	19.4100	-20.549%	3	693	-38.125%
2026-07-20	20.9400	24.4300	20.9400	24.4300	-2.979%	8	694	-50.839%
2026-07-17	28.2800	29.4800	23.7300	25.1800	+16.628%	54	697	-52.303%
2026-07-16	19.0500	21.8100	18.9500	21.5900	+16.451%	30	707	-44.372%
2026-07-15	17.0800	18.7400	16.8700	18.5400	+4.924%	61	711	-35.221%
2026-07-14	18.0000	18.3000	17.3400	17.6700	-14.761%	24	740	-32.032%
2026-07-13	18.6300	20.7300	18.6300	20.7300	+11.632%	5	726	-42.065%
2026-07-10	18.5700	18.5700	18.5700	18.5700	+0.650%	1	727	-35.326%
2026-07-09	19.5900	19.7900	18.1900	18.4500	-14.385%	46	728	-34.905%
2026-07-08	24.1100	25.9700	21.5500	21.5500	-2.709%	63	691	-44.269%
2026-07-07	22.1500	24.3500	22.1500	22.1500	+19.278%	11	673	-45.779%
2026-07-06	19.7500	19.7500	18.4200	18.5700	-25.302%	214	665	-35.326%
2026-07-02	23.6100	24.8600	23.6100	24.8600	+34.016%	12	648	-51.689%
2026-07-01	19.8400	19.8400	18.5500	18.5500	+5.159%	6	648	-35.256%
2026-06-30	20.0200	20.0200	17.4800	17.6400	-16.596%	20	646	-31.916%
2026-06-29	25.3300	25.3300	20.6000	21.1500	-18.997%	29	653	-43.215%
2026-06-26	26.6300	27.0300	26.0200	26.1100	+4.148%	29	639	-54.002%
2026-06-25	20.9700	26.6400	20.9700	25.0700	-10.368%	68	652	-52.094%
2026-06-24	24.1100	27.9700	24.1100	27.9700	+8.579%	3	595	-57.061%
2026-06-23	26.1200	26.1200	24.5700	25.7600	+37.167%	11	594	-53.377%
2026-06-22	17.1300	19.4700	17.1300	18.7800	+0.107%	16	596	-36.049%
2026-06-18	19.2800	19.3800	18.6900	18.7600	-2.899%	15	580	-35.981%
2026-06-16	17.3400	19.3200	17.3400	19.3200	+10.526%	11	580	-37.836%
2026-06-15	18.5600	18.9400	17.0900	17.4800	-27.529%	10	572	-31.293%
2026-06-12	24.1200	24.1200	24.1200	24.1200	-4.475%	2	572	-50.207%
2026-06-11	32.7600	32.7600	25.2500	25.2500	-23.018%	10	572	-52.436%
2026-06-09	30.0500	37.2800	30.0500	32.8000	+38.397%	229	577	-63.384%
2026-06-08	24.1500	25.0000	23.7000	23.7000	-17.133%	24	624	-49.325%
2026-06-05	22.3000	28.8900	22.3000	28.6000	+61.400%	230	610	-58.007%
2026-06-04	19.2500	19.4600	17.7200	17.7200	-3.643%	17	426	-32.223%
2026-06-03	18.1500	18.3900	18.1500	18.3900	+5.326%	5	427	-34.693%
2026-06-02	17.6600	17.6900	17.3200	17.4600	+1.689%	22	427	-31.214%
2026-06-01	18.2200	18.2200	17.1700	17.1700	-3.756%	22	430	-30.052%
2026-05-29	18.6300	18.8200	17.6500	17.8400	-6.792%	20	424	-32.679%
2026-05-28	19.1100	19.1400	19.1100	19.1400	-6.771%	3	416	-37.252%
2026-05-26	20.2700	20.5300	20.2700	20.5300	-10.192%	15	421	-41.500%
2026-05-22	22.8600	22.8600	22.8600	22.8600	-4.869%	1	421	-47.463%
2026-05-21	26.3800	26.3800	24.0300	24.0300	-5.802%	17	420	-50.021%
2026-05-20	25.3800	25.5100	25.3800	25.5100	-8.763%	8	420	-52.920%
2026-05-19	29.4600	29.4600	27.9600	27.9600	-0.851%	27	429	-57.046%
2026-05-18	28.2000	28.2000	28.2000	28.2000	+12.395%	1	429	-57.411%
2026-05-14	25.6500	25.6500	24.9000	25.0900	-4.310%	60	429	-52.132%
2026-05-13	26.2200	26.2200	26.2200	26.2200	-8.258%	1	387	-54.195%
2026-05-12	27.8700	30.7900	27.8700	28.5800	+9.376%	261	387	-57.978%
2026-05-11	26.1300	26.1300	26.1100	26.1300	-6.712%	3	387	-54.038%
2026-05-08	28.1800	28.4700	27.8400	28.0100	-8.434%	5	478	-57.122%
2026-05-07	30.5300	30.7400	29.7500	30.5900	-3.410%	270	478	-60.739%
2026-05-06	33.2000	33.2000	31.6300	31.6700	-10.989%	146	253	-62.078%
2026-05-05	35.5200	36.0700	35.0400	35.5800	-7.560%	245	317	-66.245%
2026-05-04	38.3600	38.6300	38.3000	38.4900	+2.367%	92	89	-68.797%
2026-05-01	37.6300	37.6400	37.6000	37.6000	-18.083%	7	6	-68.059%
2026-04-24	45.9000	45.9000	45.9000	45.9000	-11.510%	1	6	-73.834%
2026-04-17	52.3100	52.3100	51.8700	51.8700	-31.106%	3	5	-76.846%
2026-04-10	75.2100	75.2900	75.2100	75.2900	-23.594%	2	2	-84.048%
2026-04-01	98.3200	98.5400	98.2400	98.5400	-4.246%	3	1	-87.812%
2026-03-24	102.9100	102.9100	102.9100	102.9100	+24.033%	1	5	-88.330%
2026-02-20	82.7100	82.9700	82.7100	82.9700	-2.296%	2	4	-85.525%
2026-02-19	84.7900	84.9200	84.7900	84.9200	+19.119%	2	4	-85.857%
2026-01-16	71.4300	71.4300	71.2900	71.2900	-11.562%	7	8	-83.153%
2025-12-15	80.1500	80.6100	80.1500	80.6100	+10.440%	7	8	-85.101%
2025-12-05	72.9900	72.9900	72.9900	72.9900	-1.418%	1	2	-83.546%
2025-12-03	74.0400	74.0400	74.0400	74.0400	+4.033%	1	2	-83.779%
2025-11-03	71.4300	71.4300	71.1700	71.1700	0.000%	2	0	-83.125%