Dark

QQQ20260930P715
QQQ Sep 30 2026 715.00 Put (QQQ260930P00715000)
option OPRA

EOD

Sep 24, 2026

0.7800-23.529%(-0.2400)2,216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3300	1.4500	0.6700	0.7800	-23.529%	2,216	7,779	0.000%
2026-09-23	0.6300	1.3400	0.6000	1.0200	+39.726%	6,477	8,519	-23.529%
2026-09-22	1.2000	1.2000	0.6800	0.7300	-51.007%	697	3,270	+6.849%
2026-09-21	2.7000	2.7300	1.3100	1.4900	-69.087%	1,692	2,926	-47.651%
2026-09-18	6.6400	7.8300	4.8000	4.8200	-37.403%	2,791	3,010	-83.817%
2026-09-17	8.1000	9.3400	7.3000	7.7000	-49.275%	1,502	3,018	-89.870%
2026-09-16	12.6800	18.7500	11.0900	15.1800	-5.362%	875	2,363	-94.862%
2026-09-15	13.7200	16.1800	13.0000	16.0400	+24.149%	90	2,570	-95.137%
2026-09-14	16.3500	17.5300	11.1500	12.9200	+20.635%	465	2,556	-93.963%
2026-09-11	11.3200	11.8500	9.5700	10.7100	-31.170%	666	2,678	-92.717%
2026-09-10	16.5800	16.8500	13.9000	15.5600	+30.209%	479	2,499	-94.987%
2026-09-09	11.7000	13.0000	10.4500	11.9500	+11.996%	441	2,589	-93.473%
2026-09-08	10.0000	12.0000	9.7000	10.6700	-2.110%	459	2,582	-92.690%
2026-09-04	10.3600	11.3800	9.5600	10.9000	-4.637%	371	2,450	-92.844%
2026-09-03	14.5700	14.5700	11.1200	11.4300	-26.637%	259	2,450	-93.176%
2026-09-02	17.7900	17.8200	15.5800	15.5800	-8.889%	93	2,404	-94.994%
2026-09-01	16.9200	18.5200	14.0800	17.1000	+41.791%	231	2,407	-95.439%
2026-08-31	13.3700	14.4500	11.9300	12.0600	-8.844%	1,423	2,352	-93.532%
2026-08-28	12.5500	14.1900	10.7300	13.2300	+7.648%	312	1,882	-94.104%
2026-08-27	14.2100	15.2500	12.2700	12.2900	-24.089%	535	1,741	-93.653%
2026-08-26	17.7200	18.7700	16.1900	16.1900	-9.654%	27	1,508	-95.182%
2026-08-25	18.0200	18.8700	17.8200	17.9200	-11.854%	10	1,557	-95.647%
2026-08-24	19.8900	22.6900	18.8300	20.3300	+13.766%	179	1,552	-96.163%
2026-08-21	18.4600	19.6700	17.3000	17.8700	-12.100%	1,180	1,604	-95.635%
2026-08-20	19.3900	21.1600	18.0800	20.3300	+15.315%	180	776	-96.163%
2026-08-19	15.8900	18.4200	15.8900	17.6300	+1.790%	164	807	-95.576%
2026-08-18	16.5600	17.9400	16.0600	17.3200	+35.313%	168	778	-95.497%
2026-08-17	11.9000	12.9500	11.4500	12.8000	-0.852%	354	744	-93.906%
2026-08-14	12.8000	14.1500	12.8000	12.9100	-2.197%	89	761	-93.958%
2026-08-13	14.8100	14.8100	12.9200	13.2000	-16.031%	37	727	-94.091%
2026-08-12	15.2700	16.3800	15.0500	15.7200	-18.210%	213	745	-95.038%
2026-08-11	17.8800	19.2200	17.8800	19.2200	+6.071%	71	728	-95.942%
2026-08-10	18.8000	18.8000	17.4400	18.1200	+0.221%	178	663	-95.695%
2026-08-07	19.5700	19.9500	18.0800	18.0800	-18.996%	46	640	-95.686%
2026-08-06	24.4500	25.5000	21.5900	22.3200	-1.631%	279	667	-96.505%
2026-08-05	19.9100	22.6900	19.2000	22.6900	+10.253%	85	556	-96.562%
2026-08-04	25.1300	25.1300	20.1200	20.5800	-31.537%	405	557	-96.210%
2026-08-03	32.9900	32.9900	30.0400	30.0600	-19.883%	50	292	-97.405%
2026-07-31	37.4300	37.7000	37.4300	37.5200	-15.190%	12	245	-97.921%
2026-07-30	47.1000	47.1000	44.2400	44.2400	-23.328%	5	257	-98.237%
2026-07-29	53.9600	57.7000	51.9200	57.7000	+24.946%	11	253	-98.648%
2026-07-28	47.9200	50.5100	45.2700	46.1800	+8.049%	24	270	-98.311%
2026-07-27	38.7900	46.2200	38.7900	42.7400	+2.200%	15	291	-98.175%
2026-07-24	40.1100	41.8200	40.1100	41.8200	+12.783%	3	289	-98.135%
2026-07-23	37.0100	41.8400	35.7000	37.0800	+15.694%	32	311	-97.896%
2026-07-22	31.5700	32.0500	30.1100	32.0500	+1.843%	56	287	-97.566%
2026-07-21	32.0100	32.0100	31.4700	31.4700	-9.828%	3	288	-97.521%
2026-07-20	34.9900	35.3100	34.4300	34.9000	-0.172%	15	290	-97.765%
2026-07-17	43.5000	43.5000	34.9600	34.9600	+5.875%	74	278	-97.769%
2026-07-16	29.6800	33.4800	29.6800	33.0200	+17.175%	21	311	-97.638%
2026-07-15	25.7000	29.2300	25.6900	28.1800	+3.832%	6	319	-97.232%
2026-07-14	28.5000	28.5000	26.6800	27.1400	-11.336%	31	315	-97.126%
2026-07-13	29.7000	31.7800	28.3900	30.6100	+18.920%	55	320	-97.452%
2026-07-10	27.4500	28.6700	25.5000	25.7400	-7.643%	26	296	-96.970%
2026-07-09	28.4000	29.5100	27.6300	27.8700	-18.509%	30	316	-97.201%
2026-07-08	34.7500	35.3700	33.5000	34.2000	+6.145%	86	298	-97.719%
2026-07-07	31.5000	35.7900	31.4300	32.2200	+17.677%	26	247	-97.579%
2026-07-06	29.2700	29.2700	27.0000	27.3800	-19.233%	31	244	-97.151%
2026-07-02	32.3200	37.0400	32.3200	33.9000	+23.273%	85	254	-97.699%
2026-07-01	28.5800	28.5800	26.6800	27.5000	+8.013%	60	254	-97.164%
2026-06-30	29.8000	29.8400	25.4600	25.4600	-17.605%	78	269	-96.936%
2026-06-29	33.6600	37.3200	30.3300	30.9000	-16.689%	76	260	-97.476%
2026-06-26	40.6200	40.8600	35.6000	37.0900	+10.157%	71	256	-97.897%
2026-06-25	30.3900	37.4500	30.3900	33.6700	-14.107%	13	216	-97.683%
2026-06-24	36.9000	39.2000	34.4000	39.2000	+4.255%	25	209	-98.010%
2026-06-23	36.4800	37.6000	35.2700	37.6000	+39.311%	34	200	-97.926%
2026-06-22	26.4300	26.9900	26.4300	26.9900	+1.200%	4	188	-97.110%
2026-06-18	28.3300	28.5200	26.6700	26.6700	-12.212%	23	181	-97.075%
2026-06-17	28.2000	30.3800	27.7600	30.3800	+5.670%	7	181	-97.433%
2026-06-16	25.3700	28.7500	25.3700	28.7500	+14.451%	6	181	-97.287%
2026-06-15	25.7600	25.7600	25.0500	25.1200	-26.571%	9	201	-96.895%
2026-06-12	37.3000	37.3000	34.2100	34.2100	-7.315%	20	201	-97.720%
2026-06-11	41.7300	45.1800	36.3900	36.9100	-21.250%	16	201	-97.887%
2026-06-10	40.6900	46.8700	39.7300	46.8700	+16.650%	28	205	-98.336%
2026-06-09	32.9400	51.0000	31.6000	40.1800	+15.030%	76	214	-98.059%
2026-06-08	34.9600	36.5000	33.3900	34.9300	-13.260%	23	211	-97.767%
2026-06-05	28.4800	40.2700	28.4800	40.2700	+57.059%	88	194	-98.063%
2026-06-04	27.9700	28.3900	25.5800	25.6400	+1.264%	28	235	-96.958%
2026-06-02	25.3200	25.3200	25.3200	25.3200	0.000%	4	232	-96.919%
2026-06-01	26.5100	26.7100	25.3200	25.3200	-5.204%	17	232	-96.919%
2026-05-29	26.8200	27.0300	26.1400	26.7100	-1.693%	51	231	-97.080%
2026-05-28	29.1700	29.1700	27.1700	27.1700	-8.519%	3	224	-97.129%
2026-05-27	30.0200	30.6100	29.7000	29.7000	-0.034%	112	227	-97.374%
2026-05-26	29.9300	30.2200	29.4900	29.7100	-8.132%	64	184	-97.375%
2026-05-22	33.3600	33.9700	32.3400	32.3400	-16.563%	18	127	-97.588%
2026-05-20	38.7600	38.7600	38.7600	38.7600	-7.912%	6	122	-97.988%
2026-05-19	42.0900	42.0900	42.0900	42.0900	+9.155%	5	128	-98.147%
2026-05-18	38.3100	41.5400	37.7600	38.5600	-4.578%	9	128	-97.977%
2026-05-15	40.4800	40.4800	40.4100	40.4100	+14.185%	2	128	-98.070%
2026-05-14	36.6400	36.6400	35.3500	35.3900	-3.988%	66	130	-97.796%
2026-05-13	36.8600	36.8600	36.8600	36.8600	-8.217%	48	97	-97.884%
2026-05-12	38.3900	40.1600	38.3900	40.1600	+7.351%	3	97	-98.058%
2026-05-11	37.3400	37.4100	36.4200	37.4100	-2.017%	6	97	-97.915%
2026-05-08	39.5700	39.8000	38.1800	38.1800	-12.290%	158	93	-97.957%
2026-05-07	43.4500	43.5300	43.4500	43.5300	-3.051%	75	85	-98.208%
2026-05-06	44.9000	44.9000	44.9000	44.9000	-56.597%	10	10	-98.263%
2025-11-06	103.4500	103.4500	103.4500	103.4500	+4.474%	1	21	-99.246%
2025-11-04	99.0000	99.0200	99.0000	99.0200	-10.712%	2	22	-99.212%
2025-10-16	110.9000	110.9000	110.9000	110.9000	-8.112%	1	21	-99.297%
2025-10-10	117.4500	120.7400	117.4100	120.6900	+13.708%	20	20	-99.354%
2025-10-08	106.1400	106.1400	106.1400	106.1400	0.000%	20	20	-99.265%