Dark

QQQ20260930P720
QQQ Sep 30 2026 720.00 Put (QQQ260930P00720000)
option OPRA

EOD

Sep 23, 2026

1.43+43.000%(+0.43)7,527

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7400	1.9000	0.7400	1.4300	+43.000%	7,527	51,660	0.000%
2026-09-22	1.6400	1.6400	0.9200	1.0000	-48.187%	18,568	49,584	+43.000%
2026-09-21	4.0300	4.0300	1.7300	1.9300	-70.308%	34,674	33,475	-25.907%
2026-09-18	8.8200	10.1600	6.4000	6.5000	-33.128%	796	3,963	-78.000%
2026-09-17	10.3800	11.6500	9.2900	9.7200	-47.174%	749	3,778	-85.288%
2026-09-16	15.9400	22.3400	13.8200	18.4000	+1.377%	414	3,724	-92.228%
2026-09-15	15.8700	19.2000	15.8700	18.1500	+16.272%	41	3,702	-92.121%
2026-09-14	20.0000	20.6900	13.5500	15.6100	+23.204%	140	3,715	-90.839%
2026-09-11	13.6000	14.2000	11.8100	12.6700	-30.954%	675	3,771	-88.713%
2026-09-10	19.5100	19.5100	16.7300	18.3500	+28.411%	1,236	3,527	-92.207%
2026-09-09	13.8900	15.1300	12.6600	14.2900	+9.923%	172	3,487	-89.993%
2026-09-08	11.8000	14.3000	11.6100	13.0000	+0.309%	1,078	3,438	-89.000%
2026-09-04	12.4600	13.5600	11.3300	12.9600	-4.000%	491	2,626	-88.966%
2026-09-03	16.3000	17.1600	13.1500	13.5000	-26.790%	347	2,626	-89.407%
2026-09-02	20.3700	20.9700	18.0700	18.4400	-7.383%	2,036	2,479	-92.245%
2026-09-01	19.7900	21.3200	16.7400	19.9100	+39.231%	114	3,400	-92.818%
2026-08-31	15.5300	16.7400	14.3000	14.3000	-6.475%	112	3,406	-90.000%
2026-08-28	14.5200	16.1200	12.5000	15.2900	+6.254%	3,749	3,360	-90.647%
2026-08-27	17.2200	17.2200	14.1900	14.3900	-25.786%	1,465	2,876	-90.063%
2026-08-26	20.3500	21.0000	19.3900	19.3900	-4.951%	15	2,647	-92.625%
2026-08-25	19.6500	21.1900	19.6000	20.4000	-12.069%	65	2,675	-92.990%
2026-08-24	22.2300	25.5000	21.5300	23.2000	+15.768%	77	2,648	-93.836%
2026-08-21	22.1200	22.1200	19.4800	20.0400	-9.648%	63	2,666	-92.864%
2026-08-20	21.6400	23.0200	20.4700	22.1800	+11.851%	125	2,642	-93.553%
2026-08-19	17.9400	21.2000	17.9100	19.8300	+2.481%	2,103	2,734	-92.789%
2026-08-18	18.4600	20.0600	17.6300	19.3500	+32.990%	347	872	-92.610%
2026-08-17	13.4000	14.6400	12.8700	14.5500	-3.258%	184	1,011	-90.172%
2026-08-14	14.5100	15.9400	14.0000	15.0400	+3.368%	73	1,011	-90.492%
2026-08-13	15.9000	15.9000	14.4300	14.5500	-18.258%	172	1,000	-90.172%
2026-08-12	17.3200	18.4400	16.9500	17.8000	-14.217%	224	942	-91.966%
2026-08-11	20.7800	21.5300	19.8600	20.7500	+1.666%	254	811	-93.108%
2026-08-10	20.1200	21.0100	19.2800	20.4100	-0.390%	288	817	-92.994%
2026-08-07	22.1000	23.4200	20.0400	20.4900	-14.979%	594	796	-93.021%
2026-08-06	27.6000	28.1500	23.5400	24.1000	-1.027%	586	765	-94.066%
2026-08-05	21.8800	24.6400	21.3500	24.3500	+7.269%	298	803	-94.127%
2026-08-04	27.6800	27.6800	22.0500	22.7000	-30.793%	295	635	-93.700%
2026-08-03	33.9000	33.9000	32.7000	32.8000	-26.835%	13	533	-95.640%
2026-07-31	42.8500	45.1100	42.8500	44.8300	-3.259%	15	529	-96.810%
2026-07-30	48.0000	48.0000	46.3400	46.3400	-25.844%	8	529	-96.914%
2026-07-29	50.9000	62.4900	47.4700	62.4900	+16.804%	55	525	-97.712%
2026-07-28	52.2000	53.5000	52.2000	53.5000	+8.585%	3	527	-97.327%
2026-07-27	48.3500	50.1500	48.3500	49.2700	+6.484%	12	528	-97.098%
2026-07-24	43.8000	46.3000	42.0000	46.2700	+7.906%	12	536	-96.909%
2026-07-23	39.6100	44.0000	39.6100	42.8800	+32.305%	26	549	-96.665%
2026-07-22	34.0800	34.1800	32.4100	32.4100	-0.491%	69	551	-95.588%
2026-07-21	34.4400	34.4400	32.5400	32.5700	-11.997%	5	612	-95.609%
2026-07-20	36.8800	37.0100	36.8800	37.0100	-10.712%	6	612	-96.136%
2026-07-17	45.5300	46.0200	38.0100	41.4500	+16.041%	17	618	-96.550%
2026-07-16	31.3300	35.7200	31.3300	35.7200	+22.329%	34	632	-95.997%
2026-07-15	28.7400	33.2900	28.7400	29.2000	+0.968%	12	640	-95.103%
2026-07-14	29.8700	32.0000	28.7000	28.9200	-15.166%	49	638	-95.055%
2026-07-13	31.0100	34.0900	30.4400	34.0900	+25.147%	43	626	-95.805%
2026-07-10	29.0700	29.2400	27.2400	27.2400	-8.621%	51	641	-94.750%
2026-07-09	30.4700	32.6100	29.4900	29.8100	-18.574%	53	644	-95.203%
2026-07-08	37.1200	40.3700	36.6100	36.6100	+6.363%	13	616	-96.094%
2026-07-07	34.7100	38.6700	34.0900	34.4200	+13.224%	39	618	-95.845%
2026-07-06	32.0900	32.0900	29.1600	30.4000	-18.499%	107	629	-95.296%
2026-07-02	31.1700	38.4400	28.7400	37.3000	+23.021%	31	527	-96.166%
2026-07-01	30.5000	30.5000	28.2100	30.3200	+12.546%	19	527	-95.284%
2026-06-30	29.3700	29.4000	26.9300	26.9400	-16.620%	70	528	-94.692%
2026-06-29	35.5700	36.2600	32.3100	32.3100	-16.100%	71	523	-95.574%
2026-06-26	43.9400	43.9400	38.1300	38.5100	+4.250%	58	516	-96.287%
2026-06-25	39.4700	40.3400	36.6300	36.9400	+3.040%	26	476	-96.129%
2026-06-24	37.6900	43.0000	35.8500	35.8500	-8.499%	45	456	-96.011%
2026-06-23	39.5000	39.6000	35.9100	39.1800	+34.316%	175	441	-96.350%
2026-06-22	26.9400	29.2000	26.6600	29.1700	+3.257%	20	444	-95.098%
2026-06-18	29.4000	30.5000	28.2500	28.2500	-20.490%	78	400	-94.938%
2026-06-17	30.4000	35.5300	30.4000	35.5300	+20.115%	14	400	-95.975%
2026-06-16	26.6800	29.5800	26.6800	29.5800	+11.412%	11	400	-95.166%
2026-06-15	27.8300	27.8300	26.4100	26.5500	-26.515%	40	333	-94.614%
2026-06-12	40.1000	40.1000	35.9100	36.1300	-7.049%	95	333	-96.042%
2026-06-11	48.2000	48.2000	38.8700	38.8700	-21.680%	10	333	-96.321%
2026-06-10	46.1000	50.0000	46.1000	49.6300	+17.607%	13	330	-97.119%
2026-06-09	33.7900	53.7700	33.2300	42.2000	+13.900%	110	334	-96.611%
2026-06-08	36.3400	38.1900	34.5000	37.0500	-12.266%	40	322	-96.140%
2026-06-05	31.6600	42.3400	31.1400	42.2300	+54.519%	81	323	-96.614%
2026-06-04	29.3700	29.3700	27.3300	27.3300	-2.253%	5	292	-94.768%
2026-06-03	26.3000	27.9700	26.3000	27.9600	+4.445%	11	293	-94.886%
2026-06-02	27.8400	27.8800	26.7700	26.7700	+1.210%	72	288	-94.658%
2026-06-01	27.4000	27.8300	26.4500	26.4500	-6.239%	112	275	-94.594%
2026-05-29	29.4700	29.4700	27.8300	28.2100	-2.858%	56	169	-94.931%
2026-05-28	29.1100	29.1100	29.0400	29.0400	-7.516%	2	141	-95.076%
2026-05-27	30.8500	32.1200	30.8500	31.4000	-1.567%	58	140	-95.446%
2026-05-26	31.3800	32.1000	31.3800	31.9000	-10.569%	3	83	-95.517%
2026-05-22	34.7000	35.6700	34.1000	35.6700	-3.123%	38	83	-95.991%
2026-05-21	39.7800	39.7800	36.8200	36.8200	-5.005%	9	58	-96.116%
2026-05-20	38.7600	38.7600	38.7600	38.7600	-8.347%	1	58	-96.311%
2026-05-19	41.1800	42.2900	41.1800	42.2900	-3.071%	6	57	-96.619%
2026-05-18	43.6300	43.6300	43.6300	43.6300	+7.463%	2	57	-96.722%
2026-05-15	42.3400	42.3400	39.5900	40.6000	+9.169%	9	57	-96.478%
2026-05-14	38.0100	38.9000	37.0000	37.1900	-4.592%	37	56	-96.155%
2026-05-13	38.9800	38.9800	38.9800	38.9800	-7.190%	1	35	-96.331%
2026-05-12	41.7000	44.7500	40.7300	42.0000	+5.000%	24	35	-96.595%
2026-05-11	39.7000	40.0000	39.2300	40.0000	+0.503%	14	35	-96.425%
2026-05-08	42.4500	42.4500	39.8000	39.8000	-12.527%	19	39	-96.407%
2026-05-07	44.7000	45.5000	43.9000	45.5000	-4.008%	18	30	-96.857%
2026-05-06	49.0000	49.0000	47.4000	47.4000	-32.747%	22	26	-96.983%
2026-04-28	70.3800	70.4800	70.3800	70.4800	+7.933%	2	6	-97.971%
2026-04-24	65.3000	65.3000	65.3000	65.3000	-15.062%	3	6	-97.810%
2026-04-20	76.8800	76.8800	76.8800	76.8800	-10.187%	3	6	-98.140%
2026-04-15	86.9200	89.0000	85.6000	85.6000	-10.432%	6	3	-98.329%
2026-01-15	95.1200	95.5700	94.8700	95.5700	-5.160%	4	9	-98.504%
2025-12-30	100.3900	100.7700	100.3900	100.7700	+1.399%	3	8	-98.581%
2025-12-29	99.3000	100.0000	98.8900	99.3800	+3.424%	9	8	-98.561%
2025-12-26	96.0900	96.0900	96.0900	96.0900	-1.487%	7	8	-98.512%
2025-10-27	97.5700	97.5700	97.5400	97.5400	-6.230%	2	2	-98.534%
2025-10-24	104.0900	104.0900	104.0200	104.0200	-8.946%	2	2	-98.625%
2025-10-03	114.2400	114.2400	114.2400	114.2400	0.000%	1	0	-98.748%