Dark

QQQ20260930P710
QQQ Sep 30 2026 710.00 Put (QQQ260930P00710000)
option OPRA

EOD

Sep 23, 2026

0.7500+33.929%(+0.1900)2,063

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4800	0.9900	0.4800	0.7500	+33.929%	2,063	10,509	0.000%
2026-09-22	0.8100	0.8100	0.5400	0.5600	-49.091%	9,813	9,928	+33.929%
2026-09-21	1.9100	1.9500	1.0200	1.1000	-69.863%	2,766	6,791	-31.818%
2026-09-18	5.0000	6.0000	3.5500	3.6500	-38.449%	6,904	7,162	-79.452%
2026-09-17	6.2500	7.3500	5.5600	5.9300	-51.906%	7,190	7,810	-87.352%
2026-09-16	10.4200	15.5700	8.8800	12.3300	-6.236%	1,186	6,697	-93.917%
2026-09-15	10.9500	13.4100	10.5600	13.1500	+23.012%	404	6,590	-94.297%
2026-09-14	14.5100	14.6300	9.1700	10.6900	+22.732%	2,788	6,764	-92.984%
2026-09-11	9.7000	9.9100	7.9000	8.7100	-35.577%	1,190	6,967	-91.389%
2026-09-10	14.0600	14.5100	11.8000	13.5200	+32.679%	693	6,438	-94.453%
2026-09-09	10.0400	11.1000	8.8000	10.1900	+9.570%	393	6,302	-92.640%
2026-09-08	8.7500	10.1500	8.0800	9.3000	+1.639%	412	6,272	-91.935%
2026-09-04	8.8600	9.5000	8.0300	9.1500	-4.886%	221	5,882	-91.803%
2026-09-03	12.2300	12.7500	9.4100	9.6200	-27.615%	445	5,882	-92.204%
2026-09-02	15.4400	15.5800	13.2800	13.2900	-10.203%	2,207	5,684	-94.357%
2026-09-01	14.5800	15.9200	12.0000	14.8000	+44.390%	1,032	3,895	-94.932%
2026-08-31	11.4500	12.4400	10.2500	10.2500	-8.889%	695	3,699	-92.683%
2026-08-28	11.1200	12.3300	9.2300	11.2500	+5.436%	320	3,287	-93.333%
2026-08-27	12.4700	12.9200	10.5800	10.6700	-28.148%	199	3,172	-92.971%
2026-08-26	16.3800	16.5200	14.4700	14.8500	-5.051%	389	3,172	-94.949%
2026-08-25	15.9200	16.8500	15.1400	15.6400	-12.821%	731	3,563	-95.205%
2026-08-24	17.5000	20.2000	16.4200	17.9400	+11.776%	3,448	3,593	-95.819%
2026-08-21	16.1100	18.1600	15.3200	16.0500	-10.084%	207	4,423	-95.327%
2026-08-20	17.1500	18.9600	16.5400	17.8500	+16.590%	330	4,379	-95.798%
2026-08-19	14.4100	16.8000	14.1900	15.3100	-0.520%	277	4,475	-95.101%
2026-08-18	14.9000	16.1300	14.3900	15.3900	+35.000%	370	4,385	-95.127%
2026-08-17	10.5400	11.5700	10.1700	11.4000	-2.647%	374	4,549	-93.421%
2026-08-14	11.3300	12.6100	11.0800	11.7100	+1.473%	662	4,363	-93.595%
2026-08-13	12.8000	12.8000	11.5400	11.5400	-15.766%	3,173	3,852	-93.501%
2026-08-12	13.5900	14.4300	13.4600	13.7000	-21.083%	204	836	-94.526%
2026-08-11	16.4400	17.5500	15.6800	17.3600	+7.160%	208	833	-95.680%
2026-08-10	16.5600	16.5600	15.5300	16.2000	-3.571%	99	749	-95.370%
2026-08-07	18.2000	19.1600	16.6700	16.8000	-18.683%	140	736	-95.536%
2026-08-06	23.2800	23.2800	19.1100	20.6600	+9.312%	29	724	-96.370%
2026-08-05	18.5800	19.1600	17.4900	18.9000	0.000%	182	710	-96.032%
2026-08-04	22.7300	22.8400	18.2900	18.9000	-31.273%	411	745	-96.032%
2026-08-03	33.5600	33.5600	27.4400	27.5000	-17.343%	24	606	-97.273%
2026-07-31	37.6200	37.6200	33.2500	33.2700	-16.763%	7	605	-97.746%
2026-07-30	44.3400	44.3400	39.9700	39.9700	-25.582%	8	606	-98.124%
2026-07-29	50.0000	53.7100	50.0000	53.7100	+20.697%	11	612	-98.604%
2026-07-28	48.6200	48.6200	43.9000	44.5000	+5.226%	18	620	-98.315%
2026-07-27	36.0000	44.6400	36.0000	42.2900	+5.725%	5	629	-98.227%
2026-07-24	36.7100	40.4700	36.7100	40.0000	+4.112%	4	629	-98.125%
2026-07-23	34.6200	38.8100	33.2500	38.4200	+33.774%	24	631	-98.048%
2026-07-22	28.1800	28.7300	28.0000	28.7200	+1.592%	6	632	-97.389%
2026-07-21	29.1900	29.3400	27.7500	28.2700	-16.730%	91	633	-97.347%
2026-07-20	32.2600	33.9500	32.0400	33.9500	-6.935%	5	565	-97.791%
2026-07-17	37.5300	40.8800	33.6000	36.4800	+15.043%	31	561	-97.944%
2026-07-16	28.6500	31.7100	27.6600	31.7100	+24.158%	13	573	-97.635%
2026-07-15	26.9100	28.5400	25.5400	25.5400	+3.150%	8	567	-97.063%
2026-07-14	25.9700	25.9700	24.7600	24.7600	-16.464%	15	579	-96.971%
2026-07-13	28.2800	29.6400	26.4800	29.6400	+24.853%	26	582	-97.470%
2026-07-10	25.7900	25.7900	23.6900	23.7400	-8.481%	12	574	-96.841%
2026-07-09	27.7600	28.9700	25.6000	25.9400	-17.230%	38	572	-97.109%
2026-07-08	32.5000	35.5800	30.9100	31.3400	-3.540%	98	574	-97.607%
2026-07-07	30.0000	34.0000	29.4600	32.4900	+24.008%	107	579	-97.692%
2026-07-06	27.3700	28.3800	25.4700	26.2000	-16.825%	39	569	-97.137%
2026-07-02	30.4500	34.0500	29.4000	31.5000	+16.236%	70	547	-97.619%
2026-07-01	27.0200	27.3400	25.8500	27.1000	+13.961%	21	547	-97.232%
2026-06-30	25.5000	25.7600	23.7800	23.7800	-17.459%	25	563	-96.846%
2026-06-29	35.1000	35.1000	28.7300	28.8100	-18.431%	12	551	-97.397%
2026-06-26	35.3300	35.7800	33.5000	35.3200	+4.374%	55	543	-97.877%
2026-06-25	28.4500	37.5400	28.4500	33.8400	+9.056%	12	513	-97.784%
2026-06-24	34.8100	36.9500	31.0300	31.0300	-11.089%	18	513	-97.583%
2026-06-23	34.6600	35.0600	32.6800	34.9000	+34.334%	12	520	-97.851%
2026-06-22	23.9200	25.9800	23.6000	25.9800	+3.920%	35	521	-97.113%
2026-06-18	26.6400	26.7500	25.0000	25.0000	-14.676%	3	544	-97.000%
2026-06-17	26.9800	29.3000	26.9700	29.3000	+11.492%	4	544	-97.440%
2026-06-16	25.0300	26.6100	24.7400	26.2800	+11.074%	17	544	-97.146%
2026-06-15	25.0000	25.0000	23.2900	23.6600	-25.831%	164	504	-96.830%
2026-06-12	36.2700	36.2700	31.8000	31.9000	-9.760%	39	504	-97.649%
2026-06-11	39.2900	41.7000	35.3500	35.3500	-23.152%	73	504	-97.878%
2026-06-10	40.0000	46.0000	37.0500	46.0000	+21.180%	25	502	-98.370%
2026-06-09	33.0000	48.0000	33.0000	37.9600	+15.030%	34	497	-98.024%
2026-06-08	32.5600	34.1100	30.7500	33.0000	-18.377%	42	493	-97.727%
2026-06-05	27.8000	40.4300	27.8000	40.4300	+65.020%	102	486	-98.145%
2026-06-04	24.0100	24.5000	24.0100	24.5000	-2.313%	36	495	-96.939%
2026-06-03	25.0800	25.0800	25.0800	25.0800	+5.823%	5	495	-97.010%
2026-06-02	24.5000	24.5000	23.7000	23.7000	-4.972%	5	500	-96.835%
2026-05-29	25.3700	25.3700	24.6100	24.9400	-2.158%	37	499	-96.993%
2026-05-28	25.4900	25.4900	25.4900	25.4900	-8.964%	5	496	-97.058%
2026-05-27	27.2500	28.0000	27.2500	28.0000	+0.539%	53	496	-97.321%
2026-05-26	27.8000	28.3900	27.8000	27.8500	-8.086%	38	546	-97.307%
2026-05-22	30.9500	30.9500	30.2700	30.3000	-6.827%	12	530	-97.525%
2026-05-21	34.5400	35.2700	32.5000	32.5200	-4.912%	35	524	-97.694%
2026-05-20	36.6400	36.6400	34.2000	34.2000	-11.169%	126	524	-97.807%
2026-05-19	36.4600	38.5000	36.4600	38.5000	+2.312%	6	418	-98.052%
2026-05-18	35.5700	38.5000	35.5700	37.6300	+3.209%	42	418	-98.007%
2026-05-15	37.3100	38.2000	35.3800	36.4600	+10.888%	80	418	-97.943%
2026-05-14	33.6900	34.3000	32.8800	32.8800	-5.381%	81	398	-97.719%
2026-05-13	36.7500	36.9700	34.7000	34.7500	-8.793%	27	392	-97.842%
2026-05-12	37.2200	40.1700	37.2200	38.1000	+7.566%	34	392	-98.031%
2026-05-11	35.1000	35.5000	34.3700	35.4200	-0.366%	20	392	-97.883%
2026-05-08	37.3900	37.4500	35.5500	35.5500	-13.398%	71	386	-97.890%
2026-05-07	39.6500	41.2200	39.3900	41.0500	-3.909%	252	357	-98.173%
2026-05-06	42.7400	42.7400	42.6700	42.7200	-8.522%	10	175	-98.244%
2026-05-05	47.0000	47.0000	46.7000	46.7000	-8.053%	4	165	-98.394%
2026-05-01	50.7900	50.7900	50.7900	50.7900	-15.911%	20	162	-98.523%
2026-04-29	61.5000	61.5000	60.4000	60.4000	+2.809%	2	162	-98.758%
2026-04-27	58.7500	58.7500	58.7500	58.7500	-12.522%	35	160	-98.723%
2026-04-17	67.2000	67.2000	67.1600	67.1600	-12.484%	200	125	-98.883%
2026-04-16	76.7400	76.7400	76.7400	76.7400	-42.353%	200	224	-99.023%
2026-03-26	133.5100	133.5100	133.1200	133.1200	+26.781%	40	30	-99.437%
2026-02-27	105.0000	105.0000	105.0000	105.0000	-6.334%	30	38	-99.286%
2026-02-05	111.3000	112.1000	111.3000	112.1000	+27.386%	7	8	-99.331%
2026-02-02	88.0000	88.0000	88.0000	88.0000	-9.185%	4	12	-99.148%
2026-01-20	96.9000	96.9000	96.9000	96.9000	+7.013%	1	16	-99.226%
2026-01-15	90.5500	90.5500	90.5500	90.5500	+2.781%	1	16	-99.172%
2026-01-09	88.1000	88.1000	88.1000	88.1000	-2.706%	1	15	-99.149%
2025-12-23	90.5500	90.5500	90.5500	90.5500	-9.981%	10	14	-99.172%
2025-10-21	100.5900	100.5900	100.5900	100.5900	-5.682%	1	6	-99.254%
2025-10-16	106.6500	106.6500	106.6500	106.6500	-6.831%	1	7	-99.297%
2025-10-14	114.4400	114.6600	114.4400	114.4700	-2.003%	11	6	-99.345%
2025-10-10	116.7900	116.9300	116.7900	116.8100	+11.110%	3	13	-99.358%
2025-10-02	104.8000	105.2400	104.7900	105.1300	0.000%	14	14	-99.287%