Dark

QQQ20260930P700
QQQ Sep 30 2026 700.00 Put (QQQ260930P00700000)
option OPRA

EOD

Sep 24, 2026

0.3200-25.581%(-0.1100)2,302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5100	0.5400	0.2700	0.3200	-25.581%	2,302	24,248	0.000%
2026-09-23	0.3100	0.5800	0.3100	0.4300	+13.158%	12,179	25,211	-25.581%
2026-09-22	0.4900	0.5000	0.3600	0.3800	-47.222%	655	29,598	-15.789%
2026-09-21	1.0700	1.0700	0.6600	0.7200	-65.550%	6,884	29,727	-55.556%
2026-09-18	2.8600	3.5600	2.0500	2.0900	-40.456%	2,766	27,467	-84.689%
2026-09-17	3.8100	4.4600	3.3500	3.5100	-57.351%	2,877	27,254	-90.883%
2026-09-16	7.0700	10.7800	5.7500	8.2300	-2.024%	2,318	28,602	-96.112%
2026-09-15	7.4500	9.5000	6.9800	8.4000	+15.543%	6,844	28,737	-96.190%
2026-09-14	10.1100	10.4100	6.1000	7.2700	+21.167%	6,801	31,795	-95.598%
2026-09-11	6.9200	6.9200	5.3200	6.0000	-37.824%	3,775	34,946	-94.667%
2026-09-10	10.4700	10.4700	8.4100	9.6500	+35.534%	6,292	36,097	-96.684%
2026-09-09	6.9600	8.0000	6.2200	7.1200	+8.042%	4,476	35,670	-95.506%
2026-09-08	5.9300	7.2800	5.6400	6.5900	+1.385%	1,472	32,561	-95.144%
2026-09-04	6.1200	6.8000	5.5700	6.5000	-5.109%	1,733	32,305	-95.077%
2026-09-03	9.1300	9.4100	6.7200	6.8500	-30.527%	12,317	32,305	-95.328%
2026-09-02	11.5000	11.6800	9.4200	9.8600	-11.964%	2,045	22,215	-96.755%
2026-09-01	11.0300	12.2700	8.7500	11.2000	+47.952%	6,524	22,048	-97.143%
2026-08-31	8.7300	9.1600	7.3900	7.5700	-10.095%	3,934	19,219	-95.773%
2026-08-28	8.3500	9.1900	6.7400	8.4200	+6.582%	5,993	16,074	-96.200%
2026-08-27	9.2900	10.0000	7.8700	7.9000	-26.852%	6,771	12,520	-95.949%
2026-08-26	12.8200	12.8200	10.8000	10.8000	-8.938%	675	7,159	-97.037%
2026-08-25	12.2000	13.1000	11.6400	11.8600	-15.104%	1,934	6,975	-97.302%
2026-08-24	13.6600	16.0000	12.7900	13.9700	+13.209%	2,561	5,816	-97.709%
2026-08-21	12.9800	14.1900	12.2500	12.3400	-13.525%	493	7,625	-97.407%
2026-08-20	12.9900	15.0900	12.7700	14.2700	+18.423%	2,652	7,302	-97.758%
2026-08-19	11.3400	13.5000	11.1200	12.0500	-3.831%	500	5,281	-97.344%
2026-08-18	11.9400	12.7800	11.2200	12.5300	+36.048%	3,616	5,826	-97.446%
2026-08-17	8.4800	9.2800	8.0400	9.2100	+1.209%	3,101	5,958	-96.526%
2026-08-14	8.9800	10.1000	8.8900	9.1000	-2.045%	1,291	4,027	-96.484%
2026-08-13	10.6200	10.7400	9.0400	9.2900	-16.079%	1,692	4,041	-96.555%
2026-08-12	10.9700	11.7200	10.6700	11.0700	-18.303%	2,334	3,359	-97.109%
2026-08-11	13.3500	14.1500	13.0200	13.5500	-0.368%	2,338	5,342	-97.638%
2026-08-10	13.4200	13.6000	12.4800	13.6000	+0.369%	993	3,373	-97.647%
2026-08-07	14.8500	15.4700	13.1200	13.5500	-18.472%	644	3,347	-97.638%
2026-08-06	18.5000	19.2000	15.8400	16.6200	-0.894%	170	2,963	-98.075%
2026-08-05	14.8800	16.7700	14.3400	16.7700	+8.333%	853	2,966	-98.092%
2026-08-04	20.0000	20.0000	14.9400	15.4800	-32.958%	581	2,423	-97.933%
2026-08-03	28.9900	29.5500	22.6600	23.0900	-24.146%	315	2,344	-98.614%
2026-07-31	29.0300	35.4200	26.6700	30.4400	-6.712%	366	2,292	-98.949%
2026-07-30	37.7000	38.0700	32.0000	32.6300	-32.021%	184	2,495	-99.019%
2026-07-29	40.5200	48.0000	37.0000	48.0000	+30.933%	59	2,585	-99.333%
2026-07-28	39.3900	43.0000	36.5300	36.6600	+6.015%	165	2,698	-99.127%
2026-07-27	30.7600	38.8500	30.7600	34.5800	-1.200%	80	2,729	-99.075%
2026-07-24	32.2300	35.4700	30.7600	35.0000	+16.279%	154	2,722	-99.086%
2026-07-23	30.0400	34.1900	29.0000	30.1000	+18.972%	208	2,708	-98.937%
2026-07-22	26.0000	26.0000	24.0800	25.3000	+5.329%	124	2,685	-98.735%
2026-07-21	25.8600	27.0000	23.9900	24.0200	-19.933%	158	2,704	-98.668%
2026-07-20	26.4700	30.0000	25.9200	30.0000	-1.929%	97	2,663	-98.933%
2026-07-17	33.0000	35.9800	28.4300	30.5900	+11.724%	707	2,663	-98.954%
2026-07-16	24.5300	27.7000	23.4600	27.3800	+24.738%	253	2,815	-98.831%
2026-07-15	20.6000	25.1300	20.6000	21.9500	+0.228%	282	2,664	-98.542%
2026-07-14	22.2700	23.8600	21.8600	21.9000	-13.949%	210	2,619	-98.539%
2026-07-13	22.8900	25.9000	22.8900	25.4500	+23.905%	568	2,619	-98.743%
2026-07-10	23.0000	24.4800	20.5000	20.5400	-8.467%	504	2,775	-98.442%
2026-07-09	24.6100	25.1600	22.4400	22.4400	-17.257%	944	2,692	-98.574%
2026-07-08	28.4100	31.8000	27.0000	27.1200	-4.170%	63	1,832	-98.820%
2026-07-07	26.1600	29.5200	25.8600	28.3000	+24.341%	247	1,827	-98.869%
2026-07-06	24.3200	24.5800	22.0800	22.7600	-19.774%	87	1,689	-98.594%
2026-07-02	23.8900	30.6800	21.9300	28.3700	+20.212%	142	1,681	-98.872%
2026-07-01	23.3800	24.0800	21.7000	23.6000	+12.114%	713	1,681	-98.644%
2026-06-30	23.5000	23.5300	20.9000	21.0500	-16.897%	72	1,246	-98.480%
2026-06-29	28.0400	30.0000	25.0000	25.3300	-22.633%	80	1,217	-98.737%
2026-06-26	34.0500	35.0000	29.8400	32.7400	+8.771%	115	1,209	-99.023%
2026-06-25	26.2900	33.4500	26.2900	30.1000	-6.580%	76	1,207	-98.937%
2026-06-24	30.4600	34.2000	28.4600	32.2200	+2.124%	325	1,190	-99.007%
2026-06-23	31.0000	32.5200	28.1800	31.5500	+39.294%	87	1,228	-98.986%
2026-06-22	21.3000	23.3200	20.1800	22.6500	+3.899%	134	1,247	-98.587%
2026-06-18	22.9200	24.0300	21.8000	21.8000	-19.823%	131	909	-98.532%
2026-06-17	23.4300	27.3200	23.0700	27.1900	+11.434%	356	909	-98.823%
2026-06-16	21.1100	24.4000	21.1100	24.4000	+17.026%	55	909	-98.689%
2026-06-15	22.1600	22.1600	20.5000	20.8500	-26.481%	152	893	-98.465%
2026-06-12	32.6000	32.8500	28.3600	28.3600	-8.516%	52	893	-98.872%
2026-06-11	37.8100	40.1400	30.8000	31.0000	-25.066%	88	893	-98.968%
2026-06-10	35.9600	41.3700	33.2800	41.3700	+19.878%	178	866	-99.226%
2026-06-09	26.8300	43.0700	26.8300	34.5100	+18.713%	168	894	-99.073%
2026-06-08	29.4300	30.5400	27.4200	29.0700	-19.585%	72	872	-98.899%
2026-06-05	23.6000	36.1500	23.6000	36.1500	+67.361%	253	844	-99.115%
2026-06-04	22.9000	23.6600	21.3200	21.6000	+0.279%	53	881	-98.519%
2026-06-03	20.7400	22.2500	20.7400	21.5400	+2.571%	46	877	-98.514%
2026-06-02	21.7000	21.7000	20.7900	21.0000	-1.223%	149	856	-98.476%
2026-06-01	21.6200	22.4400	20.6500	21.2600	-1.437%	79	751	-98.495%
2026-05-29	22.0000	22.6000	21.3700	21.5700	-5.187%	221	725	-98.516%
2026-05-28	24.0000	24.0000	22.3500	22.7500	-6.724%	232	740	-98.593%
2026-05-27	24.1500	25.2000	24.1500	24.3900	-0.123%	27	543	-98.688%
2026-05-26	25.1200	25.3200	24.3700	24.4200	-12.253%	125	533	-98.690%
2026-05-22	27.3200	28.0500	26.7300	27.8300	-2.896%	129	453	-98.850%
2026-05-21	31.7800	31.7800	28.6400	28.6600	-6.279%	9	369	-98.883%
2026-05-20	31.9000	32.0700	30.5800	30.5800	-9.553%	142	369	-98.954%
2026-05-19	34.0000	36.3900	33.5000	33.8100	+4.031%	129	314	-99.054%
2026-05-18	32.8900	35.0000	32.5000	32.5000	+3.437%	60	314	-99.015%
2026-05-15	33.5200	34.0400	31.3900	31.4200	+7.053%	53	314	-98.982%
2026-05-14	30.6900	30.6900	29.3000	29.3500	-5.748%	30	279	-98.910%
2026-05-13	32.6000	32.7500	30.5300	31.1400	-7.045%	17	249	-98.972%
2026-05-12	32.8700	35.8000	32.2800	33.5000	+6.960%	81	249	-99.045%
2026-05-11	31.2400	32.0400	30.6900	31.3200	-2.186%	20	249	-98.978%
2026-05-08	34.3800	34.3800	32.0000	32.0200	-12.633%	69	221	-99.001%
2026-05-07	36.5500	37.4500	35.0800	36.6500	-0.999%	51	186	-99.127%
2026-05-06	38.9900	38.9900	37.0200	37.0200	-11.329%	137	167	-99.136%
2026-05-05	42.1600	42.7800	41.7500	41.7500	-9.534%	7	37	-99.234%
2026-05-04	46.1500	46.1500	46.1500	46.1500	+1.989%	3	34	-99.307%
2026-05-01	44.4000	45.7000	44.4000	45.2500	-9.246%	25	11	-99.293%
2026-04-30	53.0000	53.0000	49.8600	49.8600	-8.514%	2	11	-99.358%
2026-04-28	54.5000	54.5000	54.5000	54.5000	-10.538%	1	11	-99.413%
2026-04-20	60.9200	60.9200	60.9200	60.9200	-0.441%	2	10	-99.475%
2026-04-17	61.1900	61.1900	61.1900	61.1900	-5.862%	4	8	-99.477%
2026-04-16	65.0000	65.0000	65.0000	65.0000	-26.851%	1	4	-99.508%
2026-04-10	88.7600	88.8600	88.7600	88.8600	-23.725%	2	3	-99.640%
2026-03-20	116.5000	116.5000	116.5000	116.5000	+19.206%	1	18	-99.725%
2026-03-17	97.7300	97.7300	97.7300	97.7300	+1.908%	1	18	-99.673%
2026-02-06	95.9000	95.9000	95.9000	95.9000	+22.306%	2	17	-99.666%
2026-02-03	78.4100	78.4100	78.4100	78.4100	+9.358%	1	17	-99.592%
2026-01-28	73.7200	73.7200	71.7000	71.7000	-7.959%	2	17	-99.554%
2026-01-12	77.5600	77.9000	77.5600	77.9000	-0.954%	11	16	-99.589%
2026-01-09	78.6500	78.6500	78.6500	78.6500	-6.614%	1	17	-99.593%
2026-01-08	84.2200	84.2200	84.2200	84.2200	+0.609%	2	16	-99.620%
2026-01-02	83.7100	83.7100	83.7100	83.7100	-0.143%	1	16	-99.618%
2025-12-29	83.8300	83.8300	83.8300	83.8300	-17.270%	1	17	-99.618%
2025-12-17	101.3300	101.3300	101.3300	101.3300	+13.854%	1	16	-99.684%
2025-12-01	87.6000	89.0000	87.6000	89.0000	-21.607%	2	16	-99.640%
2025-11-20	113.5300	113.5300	113.5300	113.5300	+26.778%	1	15	-99.718%
2025-11-12	89.5500	89.5500	89.5500	89.5500	-6.230%	1	15	-99.643%
2025-11-06	95.4500	95.5000	95.4500	95.5000	+9.783%	2	15	-99.665%
2025-11-04	86.9900	86.9900	86.9900	86.9900	+7.995%	3	15	-99.632%
2025-10-28	80.5500	80.5500	80.5500	80.5500	-3.336%	1	13	-99.603%
2025-10-27	83.3300	83.3300	83.3300	83.3300	-5.015%	1	11	-99.616%
2025-10-24	87.7300	87.7300	87.7300	87.7300	-7.546%	10	11	-99.635%
2025-10-06	96.2300	96.2300	94.8900	94.8900	0.000%	2	2	-99.663%