Dark

QQQ20260930P690
QQQ Sep 30 2026 690.00 Put (QQQ260930P00690000)
option OPRA

EOD

Sep 24, 2026

0.1900-29.630%(-0.0800)662

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3100	0.3200	0.1700	0.1900	-29.630%	662	23,530	0.000%
2026-09-23	0.2200	0.3800	0.2200	0.2700	-3.571%	11,561	23,789	-29.630%
2026-09-22	0.4000	0.4000	0.2600	0.2800	-45.098%	3,008	27,835	-32.143%
2026-09-21	0.6800	0.6800	0.4600	0.5100	-59.843%	798	25,422	-62.745%
2026-09-18	1.8000	2.0600	1.2700	1.2700	-41.204%	5,622	25,543	-85.039%
2026-09-17	2.3300	2.7500	2.0700	2.1600	-59.701%	3,852	24,026	-91.204%
2026-09-16	4.3700	7.4300	3.8000	5.3600	-7.586%	7,971	26,102	-96.455%
2026-09-15	4.9900	6.4800	4.6600	5.8000	+17.172%	6,722	21,761	-96.724%
2026-09-14	7.1400	7.2900	4.1500	4.9500	+22.222%	1,774	16,302	-96.162%
2026-09-11	4.8400	4.8400	3.5900	4.0500	-42.143%	1,962	16,486	-95.309%
2026-09-10	7.7400	7.7800	5.9800	7.0000	+36.719%	2,545	16,070	-97.286%
2026-09-09	5.0800	5.6900	4.4600	5.1200	+9.168%	1,341	15,685	-96.289%
2026-09-08	4.0400	5.1000	3.9900	4.6900	+2.179%	1,534	15,464	-95.949%
2026-09-04	4.3300	4.8400	3.9300	4.5900	-6.707%	1,719	15,193	-95.861%
2026-09-03	6.5500	6.6500	4.8500	4.9200	-32.325%	10,878	15,193	-96.138%
2026-09-02	8.6700	8.7200	6.8000	7.2700	-13.760%	3,929	8,088	-97.387%
2026-09-01	8.1000	9.1300	6.4000	8.4300	+56.111%	866	4,503	-97.746%
2026-08-31	6.1300	6.7600	5.3900	5.4000	-13.323%	888	4,064	-96.481%
2026-08-28	6.2200	6.8200	5.0000	6.2300	+1.631%	1,777	3,567	-96.950%
2026-08-27	7.0500	7.5400	5.9500	6.1300	-26.145%	179	2,594	-96.900%
2026-08-26	9.5300	9.6500	8.3000	8.3000	-8.691%	137	2,538	-97.711%
2026-08-25	9.2100	10.0100	9.0000	9.0900	-16.986%	80	2,461	-97.910%
2026-08-24	11.4800	12.6100	10.0000	10.9500	+13.237%	591	2,441	-98.265%
2026-08-21	9.9900	11.3800	9.4500	9.6700	-15.398%	124	2,252	-98.035%
2026-08-20	10.6600	11.9700	10.2100	11.4300	+24.782%	253	2,235	-98.338%
2026-08-19	9.0600	10.7000	8.8800	9.1600	-7.475%	414	2,058	-97.926%
2026-08-18	9.5900	10.3200	9.0600	9.9000	+33.784%	334	2,182	-98.081%
2026-08-17	6.6000	7.4000	6.3900	7.4000	+1.928%	149	2,181	-97.432%
2026-08-14	7.4000	7.9600	7.0300	7.2600	-2.419%	329	2,146	-97.383%
2026-08-13	8.0000	8.0000	7.2400	7.4400	-14.874%	102	2,166	-97.446%
2026-08-12	8.6600	9.5000	8.5100	8.7400	-18.924%	72	2,170	-97.826%
2026-08-11	10.8500	11.2900	10.4500	10.7800	-2.000%	261	2,167	-98.237%
2026-08-10	11.1500	11.1500	9.9900	11.0000	+1.382%	350	2,028	-98.273%
2026-08-07	11.6300	12.5600	10.7800	10.8500	-20.044%	219	2,010	-98.249%
2026-08-06	15.4000	15.8300	13.0000	13.5700	+2.570%	76	2,010	-98.600%
2026-08-05	12.2500	13.2300	12.0600	13.2300	+4.173%	88	1,987	-98.564%
2026-08-04	15.7800	15.8500	12.3100	12.7000	-34.231%	221	1,979	-98.504%
2026-08-03	23.9200	24.5000	18.8000	19.3100	-20.502%	295	2,012	-99.016%
2026-07-31	23.3000	29.9100	23.3000	24.2900	-16.299%	124	1,949	-99.218%
2026-07-30	33.1600	33.1600	29.0200	29.0200	-31.069%	86	1,875	-99.345%
2026-07-29	34.1700	42.1000	31.1000	42.1000	+32.557%	489	1,887	-99.549%
2026-07-28	34.0300	36.9000	31.7600	31.7600	+5.655%	37	2,309	-99.402%
2026-07-27	26.7200	32.9500	26.0100	30.0600	-0.694%	108	2,324	-99.368%
2026-07-24	27.1900	31.0600	26.7800	30.2700	+12.654%	518	2,369	-99.372%
2026-07-23	25.5500	29.6900	25.4500	26.8700	+23.370%	176	1,974	-99.293%
2026-07-22	22.5600	22.5600	20.8000	21.7800	+5.370%	26	1,932	-99.128%
2026-07-21	21.8800	23.3400	20.6700	20.6700	-20.378%	62	1,930	-99.081%
2026-07-20	22.5800	26.0000	22.5800	25.9600	-4.908%	78	1,921	-99.268%
2026-07-17	30.7800	30.7800	24.8000	27.3000	+18.387%	79	1,900	-99.304%
2026-07-16	20.4400	24.0400	20.4400	23.0600	+21.624%	23	1,878	-99.176%
2026-07-15	21.6200	21.6200	18.9600	18.9600	+0.905%	15	1,875	-98.998%
2026-07-14	19.5000	19.9100	18.7900	18.7900	-14.083%	20	1,870	-98.989%
2026-07-13	20.2900	22.4300	19.8700	21.8700	+22.865%	46	1,863	-99.131%
2026-07-10	19.7600	20.2600	17.7900	17.8000	-10.146%	43	1,871	-98.933%
2026-07-09	21.3200	21.3400	19.5400	19.8100	-15.810%	35	1,854	-99.041%
2026-07-08	24.9300	27.8100	23.3500	23.5300	-2.162%	35	1,853	-99.193%
2026-07-07	23.0000	26.0000	23.0000	24.0500	+23.587%	36	1,840	-99.210%
2026-07-06	21.2000	21.2000	19.4600	19.4600	-23.476%	37	1,853	-99.024%
2026-07-02	20.6000	26.3000	19.4600	25.4300	+19.671%	37	1,840	-99.253%
2026-07-01	21.1800	21.2500	19.1000	21.2500	+16.630%	46	1,840	-99.106%
2026-06-30	19.8500	20.4300	18.2200	18.2200	-18.950%	26	1,837	-98.957%
2026-06-29	24.5600	28.2600	22.1800	22.4800	-19.340%	40	1,827	-99.155%
2026-06-26	28.2000	28.2000	25.9900	27.8700	+1.345%	95	1,833	-99.318%
2026-06-25	23.5000	30.3000	23.5000	27.5000	-6.780%	42	1,812	-99.309%
2026-06-24	27.6400	30.0000	25.0400	29.5000	+4.982%	27	1,824	-99.356%
2026-06-23	27.4000	28.1400	25.8200	28.1000	+57.247%	99	1,816	-99.324%
2026-06-22	17.8700	17.8700	17.8700	17.8700	-15.588%	1	1,773	-98.937%
2026-06-18	20.4100	21.2800	20.3100	21.1700	-13.131%	15	1,761	-99.103%
2026-06-17	20.4500	25.0000	20.4500	24.3700	+22.033%	11	1,761	-99.220%
2026-06-16	19.9700	19.9700	19.9700	19.9700	+9.007%	1	1,761	-99.049%
2026-06-15	18.9000	19.0000	18.2300	18.3200	-26.720%	17	1,755	-98.963%
2026-06-12	28.0400	28.8400	25.0000	25.0000	-8.659%	13	1,755	-99.240%
2026-06-11	32.7200	33.5100	27.3700	27.3700	-25.645%	87	1,755	-99.306%
2026-06-10	32.0300	36.8100	30.0000	36.8100	+15.937%	48	1,741	-99.484%
2026-06-09	23.7200	37.0000	23.7200	31.7500	+25.247%	61	1,738	-99.402%
2026-06-08	25.6200	27.0000	24.7100	25.3500	-20.132%	37	1,735	-99.250%
2026-06-05	21.5800	31.7400	21.5800	31.7400	+66.702%	21	1,746	-99.401%
2026-06-04	20.4800	20.4800	18.9400	19.0400	-1.398%	1,504	1,748	-99.002%
2026-06-03	18.8000	19.6500	18.8000	19.3100	+3.985%	23	423	-99.016%
2026-06-02	18.6400	18.6400	18.2900	18.5700	0.000%	10	408	-98.977%
2026-06-01	18.9300	19.2000	18.4000	18.5700	-4.130%	32	407	-98.977%
2026-05-29	19.3600	19.9100	19.0600	19.3700	-3.536%	18	400	-99.019%
2026-05-28	21.5200	21.5900	19.9300	20.0800	-6.605%	15	389	-99.054%
2026-05-26	21.8500	21.8500	21.5000	21.5000	-12.495%	11	388	-99.116%
2026-05-22	24.1600	24.5700	23.7100	24.5700	-7.597%	37	378	-99.227%
2026-05-21	25.6600	26.5900	25.6600	26.5900	-1.664%	2	359	-99.285%
2026-05-20	27.6100	27.6100	27.0400	27.0400	-9.897%	11	359	-99.297%
2026-05-19	32.1000	32.1000	30.0100	30.0100	-1.477%	3	356	-99.367%
2026-05-18	30.4600	30.4600	30.4600	30.4600	+9.647%	1	356	-99.376%
2026-05-15	27.6900	27.7800	27.6900	27.7800	+5.227%	4	356	-99.316%
2026-05-14	27.7000	27.7000	26.4000	26.4000	-6.714%	18	359	-99.280%
2026-05-13	28.8000	28.8000	28.3000	28.3000	-11.975%	51	321	-99.329%
2026-05-12	29.3800	32.6100	29.2600	32.1500	+14.699%	268	321	-99.409%
2026-05-11	28.3700	28.3700	27.4400	28.0300	-1.718%	36	321	-99.322%
2026-05-08	30.3500	30.3500	28.5200	28.5200	-12.756%	63	389	-99.334%
2026-05-07	32.6000	33.2000	31.4200	32.6900	-1.239%	289	378	-99.419%
2026-05-06	34.7300	34.7400	33.1000	33.1000	-10.419%	53	139	-99.426%
2026-05-05	37.6400	37.6400	36.9500	36.9500	-7.579%	17	127	-99.486%
2026-05-01	39.9800	39.9800	39.9800	39.9800	-20.941%	1	112	-99.525%
2026-04-28	50.5700	50.5700	50.5700	50.5700	+4.268%	2	112	-99.624%
2026-04-24	48.5000	48.5000	48.5000	48.5000	-5.752%	1	112	-99.608%
2026-04-22	51.4600	51.4600	51.4600	51.4600	-8.726%	1	111	-99.631%
2026-04-20	56.3500	56.3800	56.3500	56.3800	+4.407%	2	110	-99.663%
2026-04-17	54.8000	54.8900	53.5000	54.0000	-41.260%	126	110	-99.648%
2026-03-03	91.9300	91.9300	91.9300	91.9300	+5.800%	50	25	-99.793%
2026-03-02	86.8900	86.8900	86.8900	86.8900	-0.697%	50	55	-99.781%
2026-02-06	87.5000	87.5000	87.5000	87.5000	+22.876%	1	5	-99.783%
2026-01-26	71.1600	71.2100	71.0200	71.2100	-14.524%	3	5	-99.733%
2026-01-20	83.3100	83.3100	83.3100	83.3100	+7.248%	1	5	-99.772%
2025-12-31	77.6800	77.6800	77.6800	77.6800	-25.651%	1	5	-99.755%
2025-11-20	104.4800	104.4800	104.4800	104.4800	+8.731%	1	5	-99.818%
2025-11-07	96.0900	96.0900	96.0900	96.0900	+3.635%	3	4	-99.802%
2025-10-13	92.7200	92.7200	92.7200	92.7200	+4.768%	1	1	-99.795%
2025-10-10	88.5000	88.5000	88.5000	88.5000	0.000%	1	1	-99.785%