Dark

QQQ20260930P705
QQQ Sep 30 2026 705.00 Put (QQQ260930P00705000)
option OPRA

EOD

Sep 24, 2026

0.3600-35.714%(-0.2000)993

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7000	0.7400	0.3500	0.3600	-35.714%	993	22,085	0.000%
2026-09-23	0.3800	0.7300	0.3700	0.5600	+21.739%	11,918	22,385	-35.714%
2026-09-22	0.6700	0.6700	0.4300	0.4600	-47.727%	1,725	27,415	-21.739%
2026-09-21	1.4800	1.4800	0.8200	0.8800	-67.647%	12,198	27,976	-59.091%
2026-09-18	3.6200	4.6100	2.6900	2.7200	-40.741%	1,661	33,152	-86.765%
2026-09-17	4.8900	5.7100	4.3200	4.5900	-55.132%	5,221	32,613	-92.157%
2026-09-16	8.6100	12.9600	7.2000	10.2300	-1.445%	1,918	31,905	-96.481%
2026-09-15	9.0000	11.1700	8.6700	10.3800	+18.223%	1,660	32,695	-96.532%
2026-09-14	12.3300	12.3300	7.4000	8.7800	+20.937%	4,681	33,189	-95.900%
2026-09-11	7.8600	8.0600	6.5000	7.2600	-35.467%	3,423	35,379	-95.041%
2026-09-10	12.0900	12.4100	9.9500	11.2500	+31.425%	1,355	36,499	-96.800%
2026-09-09	8.3800	9.3700	7.4200	8.5600	+9.884%	10,126	37,456	-95.794%
2026-09-08	6.8800	8.6100	6.8000	7.7900	+0.516%	725	28,507	-95.379%
2026-09-04	7.2800	7.8900	6.6300	7.7500	-5.025%	3,349	26,824	-95.355%
2026-09-03	10.4600	11.0300	7.9500	8.1600	-28.295%	602	26,824	-95.588%
2026-09-02	12.9100	13.6200	11.2700	11.3800	-11.715%	10,555	27,413	-96.837%
2026-09-01	12.9700	14.0400	10.6100	12.8900	+42.588%	10,693	21,496	-97.207%
2026-08-31	9.8200	10.6100	9.0400	9.0400	-8.779%	6,231	11,317	-96.018%
2026-08-28	9.4900	10.6900	7.8700	9.9100	+8.782%	2,393	5,711	-96.367%
2026-08-27	10.9300	11.4200	9.1100	9.1100	-29.707%	177	3,740	-96.048%
2026-08-26	13.6800	14.5100	12.7200	12.9600	-4.495%	182	3,675	-97.222%
2026-08-25	13.3300	14.7100	13.3000	13.5700	-15.081%	189	3,680	-97.347%
2026-08-24	16.4400	18.0900	14.4400	15.9800	+12.062%	3,186	3,563	-97.747%
2026-08-21	14.9500	15.9600	13.6800	14.2600	-10.427%	80	615	-97.475%
2026-08-20	14.8200	16.8600	14.5600	15.9200	+19.073%	62	632	-97.739%
2026-08-19	14.6800	14.6800	12.8400	13.3700	-3.744%	20	619	-97.307%
2026-08-18	13.4400	14.2900	12.5400	13.8900	+35.645%	30	613	-97.408%
2026-08-17	9.5100	10.2400	9.0400	10.2400	-6.655%	27	611	-96.484%
2026-08-14	10.2000	11.3600	10.1600	10.9700	+6.920%	81	613	-96.718%
2026-08-13	10.9600	11.0500	10.1800	10.2600	-14.925%	179	604	-96.491%
2026-08-12	12.5600	13.1900	12.0600	12.0600	-20.080%	71	488	-97.015%
2026-08-11	15.3600	15.3600	14.2400	15.0900	+2.236%	121	482	-97.614%
2026-08-10	14.8900	15.3300	13.9600	14.7600	-4.342%	77	370	-97.561%
2026-08-07	15.7600	17.1100	15.4300	15.4300	-15.683%	17	374	-97.667%
2026-08-06	20.7500	20.7500	17.8700	18.3000	+9.254%	34	370	-98.033%
2026-08-05	15.9700	17.0800	15.9700	16.7500	-2.899%	44	363	-97.851%
2026-08-04	22.1100	22.1100	17.2000	17.2500	-31.384%	117	372	-97.913%
2026-08-03	32.0600	32.0600	24.8500	25.1400	-22.836%	93	298	-98.568%
2026-07-31	29.9400	34.7200	29.9400	32.5800	-11.612%	37	227	-98.895%
2026-07-30	41.0000	41.0000	36.8600	36.8600	-15.069%	11	220	-99.023%
2026-07-29	44.5600	46.8500	43.4000	43.4000	+10.997%	62	243	-99.171%
2026-07-28	44.9800	44.9800	39.1000	39.1000	+3.521%	17	283	-99.079%
2026-07-27	39.3400	39.3400	37.7700	37.7700	+9.383%	11	285	-99.047%
2026-07-24	35.3900	36.7300	33.3800	34.5300	-1.343%	14	286	-98.957%
2026-07-23	32.7500	35.7500	30.4600	35.0000	+31.876%	96	285	-98.971%
2026-07-22	27.9200	27.9200	25.7600	26.5400	+1.998%	56	261	-98.644%
2026-07-21	28.0900	28.4700	25.7900	26.0200	-12.772%	52	255	-98.616%
2026-07-20	28.8700	30.2400	28.1200	29.8300	-2.004%	48	236	-98.793%
2026-07-17	38.1800	38.1800	30.4400	30.4400	+6.434%	5	207	-98.817%
2026-07-16	25.8100	28.6000	25.8100	28.6000	+12.598%	18	209	-98.741%
2026-07-15	25.4000	25.4000	25.4000	25.4000	+10.147%	3	196	-98.583%
2026-07-14	23.1900	23.3100	22.9700	23.0600	-15.562%	4	193	-98.439%
2026-07-13	26.0000	27.3100	24.6400	27.3100	+21.920%	37	192	-98.682%
2026-07-10	22.7000	22.7000	22.3200	22.4000	-8.309%	17	202	-98.393%
2026-07-09	25.3800	26.3200	24.4300	24.4300	-16.876%	10	196	-98.526%
2026-07-08	29.8900	33.1300	29.2300	29.3900	+1.205%	32	187	-98.775%
2026-07-07	27.5400	30.3900	27.5400	29.0400	+17.050%	31	178	-98.760%
2026-07-06	25.2100	25.2100	24.5900	24.8100	-17.438%	6	159	-98.549%
2026-07-02	27.3400	31.2200	27.3400	30.0500	+28.859%	33	174	-98.802%
2026-07-01	23.3100	23.4900	23.1500	23.3200	+4.856%	34	174	-98.456%
2026-06-30	25.0100	25.0100	22.2400	22.2400	-17.354%	21	164	-98.381%
2026-06-29	29.8400	33.6100	26.9100	26.9100	-24.026%	58	173	-98.662%
2026-06-26	36.0700	36.0700	32.4300	35.4200	+16.936%	60	152	-98.984%
2026-06-25	27.8300	34.1000	27.8300	30.2900	-11.225%	19	98	-98.811%
2026-06-24	30.7300	36.0600	30.7300	34.1200	+5.309%	30	95	-98.945%
2026-06-23	32.6700	32.6700	29.8700	32.4000	+31.440%	18	78	-98.889%
2026-06-22	22.7600	24.6500	21.6700	24.6500	+1.986%	12	67	-98.540%
2026-06-18	24.1700	24.1700	24.1700	24.1700	-16.655%	10	59	-98.511%
2026-06-17	25.5000	29.0000	25.5000	29.0000	+13.949%	4	59	-98.759%
2026-06-16	21.9400	25.4500	21.9400	25.4500	+10.412%	6	59	-98.585%
2026-06-15	22.4200	23.0900	22.4200	23.0500	-23.167%	11	56	-98.438%
2026-06-12	33.6000	33.6000	30.0000	30.0000	-10.099%	19	56	-98.800%
2026-06-11	38.0200	38.1200	33.3700	33.3700	-15.604%	17	56	-98.921%
2026-06-10	37.6800	41.1100	35.9700	39.5400	+10.324%	40	61	-99.090%
2026-06-09	28.9000	42.5200	28.9000	35.8400	+19.467%	38	72	-98.996%
2026-06-08	30.1100	30.1100	30.0000	30.0000	-16.388%	3	64	-98.800%
2026-06-05	29.9000	36.7200	29.9000	35.8800	+57.024%	61	66	-98.997%
2026-06-04	24.8000	24.8000	22.8500	22.8500	-1.509%	2	42	-98.425%
2026-06-03	23.0900	23.2000	23.0900	23.2000	+0.129%	2	42	-98.448%
2026-06-02	23.1700	23.1700	23.1700	23.1700	+2.522%	1	44	-98.446%
2026-06-01	23.2800	23.2800	22.6000	22.6000	-2.165%	2	44	-98.407%
2026-05-29	23.8200	23.8200	23.1000	23.1000	-5.328%	7	43	-98.442%
2026-05-28	24.4000	24.4000	24.4000	24.4000	-7.541%	1	40	-98.525%
2026-05-26	26.8000	26.8000	26.2100	26.3900	-7.760%	4	39	-98.636%
2026-05-22	28.5800	28.6100	28.5800	28.6100	-6.442%	2	41	-98.742%
2026-05-21	33.4300	33.4300	30.5800	30.5800	-7.193%	6	39	-98.823%
2026-05-20	34.6000	34.7000	32.9500	32.9500	-4.631%	4	39	-98.907%
2026-05-19	37.3200	37.3200	34.5500	34.5500	-1.116%	11	36	-98.958%
2026-05-18	35.7200	35.8400	33.6600	34.9400	+0.808%	26	36	-98.970%
2026-05-15	35.3500	35.7100	34.6100	34.6600	+10.699%	13	36	-98.961%
2026-05-14	32.6900	32.6900	31.3100	31.3100	-6.481%	12	28	-98.850%
2026-05-13	33.4800	33.4800	33.4800	33.4800	-9.514%	1	16	-98.925%
2026-05-12	35.0000	38.0200	34.7500	37.0000	+10.978%	18	16	-99.027%
2026-05-11	32.6400	33.3400	32.3900	33.3400	-2.912%	4	16	-98.920%
2026-05-08	36.3600	36.4000	34.3400	34.3400	-8.059%	31	25	-98.952%
2026-05-07	37.4500	37.4800	37.3500	37.3500	-5.299%	6	12	-99.036%
2026-05-06	40.6500	40.6500	39.3200	39.4400	-11.111%	11	13	-99.087%
2026-05-05	45.3600	45.3600	44.3700	44.3700	-6.942%	2	4	-99.189%
2026-05-01	47.6800	47.6800	47.6800	47.6800	-24.317%	1	1	-99.245%
2026-04-22	63.0000	63.0000	63.0000	63.0000	-5.120%	1	1	-99.429%
2026-04-21	66.4000	66.4000	66.4000	66.4000	+5.297%	1	2	-99.458%
2026-04-17	63.0600	63.0600	63.0600	63.0600	-20.709%	2	2	-99.429%
2026-04-14	79.5300	79.5300	79.5300	79.5300	+3.085%	2	2	-99.547%
2026-01-28	77.2000	77.2000	77.1500	77.1500	-36.669%	4	5	-99.533%
2025-11-21	122.0000	123.0000	121.8200	121.8200	+14.224%	8	8	-99.704%
2025-11-07	106.7800	106.7800	106.6500	106.6500	+11.407%	2	1	-99.662%
2025-11-06	95.7300	95.7300	95.7300	95.7300	-0.767%	1	1	-99.624%
2025-10-21	96.4700	96.4700	96.4700	96.4700	-3.857%	1	1	-99.627%
2025-10-06	100.3400	100.3400	100.3400	100.3400	0.000%	1	1	-99.641%