Dark

QQQ20260930P695
QQQ Sep 30 2026 695.00 Put (QQQ260930P00695000)
option OPRA

EOD

Sep 24, 2026

0.2500-24.242%(-0.0800)332

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3900	0.3900	0.2100	0.2500	-24.242%	332	18,740	0.000%
2026-09-23	0.2800	0.4700	0.2700	0.3300	+3.125%	10,678	19,345	-24.242%
2026-09-22	0.3900	0.4100	0.3100	0.3200	-44.828%	20,399	27,409	-21.875%
2026-09-21	0.8300	0.8300	0.5400	0.5800	-63.750%	999	36,229	-56.897%
2026-09-18	2.2300	2.7300	1.5500	1.6000	-41.392%	2,683	36,585	-84.375%
2026-09-17	2.9100	3.5000	2.6300	2.7300	-59.615%	4,688	36,995	-90.842%
2026-09-16	5.5400	8.7900	4.6900	6.7600	-2.453%	2,125	36,117	-96.302%
2026-09-15	6.2000	7.7600	5.8000	6.9300	+15.500%	1,930	36,456	-96.392%
2026-09-14	8.7700	8.7700	5.0900	6.0000	+21.212%	10,944	36,653	-95.833%
2026-09-11	5.5200	5.7300	4.3800	4.9500	-40.719%	401	31,481	-94.949%
2026-09-10	9.0100	9.0200	7.1800	8.3500	+37.789%	398	31,422	-97.006%
2026-09-09	5.9700	6.7100	5.4300	6.0600	+9.982%	10,268	31,603	-95.875%
2026-09-08	4.8300	5.8400	4.7400	5.5100	+3.184%	157	22,392	-95.463%
2026-09-04	5.0000	5.5600	4.7500	5.3400	-7.612%	139	22,347	-95.318%
2026-09-03	7.7600	7.9600	5.7300	5.7800	-31.190%	519	22,347	-95.675%
2026-09-02	9.9500	10.1600	8.2000	8.4000	-12.863%	1,026	22,296	-97.024%
2026-09-01	9.4700	10.5000	7.5200	9.6400	+49.457%	21,165	21,853	-97.407%
2026-08-31	7.1100	7.7600	6.3900	6.4500	-13.073%	145	1,275	-96.124%
2026-08-28	6.9100	7.7700	5.8400	7.4200	+3.199%	753	1,193	-96.631%
2026-08-27	7.6800	8.5000	6.8100	7.1900	-27.447%	200	874	-96.523%
2026-08-26	11.0300	11.1600	9.8500	9.9100	-5.258%	173	715	-97.477%
2026-08-25	10.4300	11.3400	10.2100	10.4600	-15.984%	77	669	-97.610%
2026-08-24	14.0700	14.0700	11.5200	12.4500	+12.061%	173	662	-97.992%
2026-08-21	11.9000	12.6100	10.6700	11.1100	-12.243%	62	584	-97.750%
2026-08-20	11.6600	13.4800	11.3600	12.6600	+16.790%	107	543	-98.025%
2026-08-19	10.4500	11.7400	10.3200	10.8400	+0.278%	19	513	-97.694%
2026-08-18	10.5200	11.4500	10.2400	10.8100	+33.622%	38	530	-97.687%
2026-08-17	7.3500	8.1500	7.1500	8.0900	-3.805%	35	521	-96.910%
2026-08-14	8.0000	8.9600	7.8300	8.4100	+0.839%	58	518	-97.027%
2026-08-13	8.8100	8.8100	8.1300	8.3400	-14.549%	105	524	-97.002%
2026-08-12	10.0100	10.2700	9.5800	9.7600	-20.066%	33	500	-97.439%
2026-08-11	12.0100	12.5800	11.7000	12.2100	+1.750%	73	515	-97.952%
2026-08-10	12.3500	12.3500	11.2100	12.0000	-1.316%	61	519	-97.917%
2026-08-07	13.0500	13.7500	12.1600	12.1600	-18.225%	52	505	-97.944%
2026-08-06	16.0400	16.3900	14.5100	14.8700	+8.461%	26	501	-98.319%
2026-08-05	13.0700	13.9200	13.0500	13.7100	-0.218%	64	515	-98.177%
2026-08-04	17.0100	17.3000	13.7400	13.7400	-35.372%	177	512	-98.180%
2026-08-03	24.6400	24.6400	20.6500	21.2600	-20.375%	160	455	-98.824%
2026-07-31	27.9300	30.5100	26.7000	26.7000	-12.916%	48	366	-99.064%
2026-07-30	32.0400	32.0400	30.2200	30.6600	-24.890%	14	355	-99.185%
2026-07-29	38.7200	41.6800	36.7500	40.8200	+15.441%	15	353	-99.388%
2026-07-28	38.9800	38.9800	34.5700	35.3600	+11.195%	4	345	-99.293%
2026-07-27	30.1900	35.5000	30.1900	31.8000	-2.574%	16	346	-99.214%
2026-07-24	31.5000	32.8900	28.7900	32.6400	+6.981%	19	335	-99.234%
2026-07-23	28.3000	31.0800	26.5000	30.5100	+33.875%	124	340	-99.181%
2026-07-22	23.9400	23.9400	22.3800	22.7900	+2.427%	24	328	-98.903%
2026-07-21	23.5800	24.6800	22.2500	22.2500	-21.627%	17	349	-98.876%
2026-07-20	25.7400	28.3900	24.5900	28.3900	-4.217%	137	350	-99.119%
2026-07-17	33.0100	33.0100	26.8000	29.6400	+15.736%	99	337	-99.157%
2026-07-16	22.1500	25.6100	22.1500	25.6100	+26.657%	7	333	-99.024%
2026-07-15	22.0600	22.2000	20.2200	20.2200	-1.125%	29	337	-98.764%
2026-07-14	20.2500	20.4500	19.8000	20.4500	-12.793%	26	336	-98.778%
2026-07-13	21.9000	23.4500	21.9000	23.4500	+20.504%	2	332	-98.934%
2026-07-10	19.4600	19.5800	19.4600	19.4600	-7.112%	10	331	-98.715%
2026-07-09	21.7300	21.7300	20.9200	20.9500	-18.641%	17	335	-98.807%
2026-07-08	26.5100	28.5700	25.7500	25.7500	-7.040%	24	334	-99.029%
2026-07-07	24.0700	27.7000	24.0700	27.7000	+28.122%	12	346	-99.097%
2026-07-06	22.0700	22.3100	21.5700	21.6200	-21.893%	22	341	-98.844%
2026-07-02	24.0900	28.8500	24.0900	27.6800	+28.386%	16	363	-99.097%
2026-07-01	21.3500	21.7300	21.3500	21.5600	+5.946%	26	363	-98.840%
2026-06-30	21.2500	21.5500	20.2700	20.3500	-14.171%	34	352	-98.771%
2026-06-29	27.8300	29.7400	23.4800	23.7100	-17.387%	54	342	-98.946%
2026-06-26	32.2700	32.4800	27.9500	28.7000	+1.845%	52	321	-99.129%
2026-06-25	29.6100	29.6100	26.4500	28.1800	-4.829%	40	330	-99.113%
2026-06-23	28.4100	29.8000	26.7000	29.6100	+38.494%	63	319	-99.156%
2026-06-18	21.8400	21.8400	21.3800	21.3800	-12.592%	3	281	-98.831%
2026-06-17	22.1700	24.4600	22.1700	24.4600	+11.182%	5	281	-98.978%
2026-06-16	21.5000	22.0000	21.5000	22.0000	+13.402%	10	281	-98.864%
2026-06-15	20.3000	20.3100	19.4000	19.4000	-27.068%	8	272	-98.711%
2026-06-12	29.5500	29.5500	26.6000	26.6000	-26.111%	5	272	-99.060%
2026-06-11	36.2200	37.1900	34.0600	36.0000	-3.174%	12	272	-99.306%
2026-06-10	34.1700	37.5400	31.3300	37.1800	+18.445%	63	277	-99.328%
2026-06-09	27.7100	38.5000	27.7100	31.3900	+13.280%	251	278	-99.204%
2026-06-08	27.8100	27.8100	25.9200	27.7100	-13.568%	21	272	-99.098%
2026-06-05	24.6600	32.3000	24.6600	32.0600	+56.162%	208	268	-99.220%
2026-06-04	21.6700	22.1700	20.5300	20.5300	+1.533%	7	107	-98.782%
2026-06-03	19.5000	21.0700	19.5000	20.2200	+2.380%	13	109	-98.764%
2026-06-02	20.2100	20.2100	19.7500	19.7500	+1.386%	12	113	-98.734%
2026-06-01	20.2600	20.3900	19.4600	19.4800	-7.458%	19	102	-98.717%
2026-05-29	20.9000	21.3400	20.9000	21.0500	-0.801%	6	89	-98.812%
2026-05-28	22.2400	22.2400	21.2200	21.2200	-10.464%	20	91	-98.822%
2026-05-26	23.7000	23.7000	23.7000	23.7000	-8.211%	2	85	-98.945%
2026-05-22	25.8000	26.5600	25.3000	25.8200	-9.878%	8	85	-99.032%
2026-05-21	28.6500	28.6500	28.6500	28.6500	+0.210%	1	85	-99.127%
2026-05-20	30.0800	30.0800	28.5900	28.5900	-9.267%	52	85	-99.126%
2026-05-19	31.6000	31.6000	31.5100	31.5100	+2.638%	2	42	-99.207%
2026-05-15	30.7000	30.7000	30.7000	30.7000	+9.292%	1	42	-99.186%
2026-05-14	28.0900	28.0900	28.0900	28.0900	-3.669%	1	42	-99.110%
2026-05-13	30.8700	30.9200	29.1600	29.1600	-10.249%	13	44	-99.143%
2026-05-12	30.8500	33.6000	30.8500	32.4900	+8.590%	19	44	-99.231%
2026-05-11	29.4700	30.4900	28.8800	29.9200	+0.843%	33	44	-99.164%
2026-05-08	32.2100	32.2100	29.6700	29.6700	-14.199%	19	39	-99.157%
2026-05-07	34.6400	35.4000	34.5800	34.5800	-1.425%	14	31	-99.277%
2026-05-06	36.8100	36.8200	34.8800	35.0800	-10.692%	23	30	-99.287%
2026-05-05	39.2800	39.2800	39.2800	39.2800	-5.871%	1	27	-99.364%
2026-05-01	41.7300	41.7300	41.7300	41.7300	-11.364%	2	27	-99.401%
2026-04-30	47.0300	47.0800	46.9700	47.0800	-9.653%	6	27	-99.469%
2026-04-28	52.1100	52.1100	52.1100	52.1100	+5.936%	8	27	-99.520%
2026-04-27	50.3600	50.3600	49.1900	49.1900	-2.070%	4	27	-99.492%
2026-04-24	50.2300	50.2300	50.2300	50.2300	-11.097%	4	25	-99.502%
2026-04-17	58.5000	58.5000	56.5000	56.5000	-9.960%	4	21	-99.558%
2026-04-16	62.9000	62.9000	62.7500	62.7500	-24.850%	20	21	-99.602%
2026-04-10	83.4000	83.5000	83.4000	83.5000	-25.320%	2	1	-99.701%
2026-03-26	111.8100	111.8100	111.8100	111.8100	+14.185%	1	2	-99.776%
2026-03-12	97.8000	97.9200	97.8000	97.9200	+23.092%	2	2	-99.745%
2025-12-05	79.5500	79.5500	79.5500	79.5500	0.000%	1	1	-99.686%