Dark

QQQ20260930P725
QQQ Sep 30 2026 725.00 Put (QQQ260930P00725000)
option OPRA

EOD

Sep 24, 2026

1.78-12.745%(-0.26)2,702

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9000	3.0300	1.4800	1.7800	-12.745%	2,702	4,999	0.000%
2026-09-23	1.1500	2.6600	1.1500	2.0400	+50.000%	3,584	4,861	-12.745%
2026-09-22	2.0600	2.0600	1.3000	1.3600	-49.254%	1,795	3,370	+30.882%
2026-09-21	5.1000	5.3500	2.3400	2.6800	-68.692%	5,503	2,407	-33.582%
2026-09-18	10.9000	13.0000	8.5300	8.5600	-31.245%	178	1,406	-79.206%
2026-09-17	13.3000	14.8000	12.0000	12.4500	-44.070%	481	1,347	-85.703%
2026-09-16	18.5900	22.2600	17.2900	22.2600	-2.922%	287	1,588	-92.004%
2026-09-15	20.0000	23.0300	20.0000	22.9300	+21.968%	260	1,908	-92.237%
2026-09-14	24.5000	24.5000	16.8000	18.8000	+21.290%	192	1,911	-90.532%
2026-09-11	16.4100	16.4100	14.3800	15.5000	-26.818%	528	1,965	-88.516%
2026-09-10	22.2900	22.2900	19.4600	21.1800	+28.989%	14	1,461	-91.596%
2026-09-09	16.1500	17.9000	14.8700	16.4200	+3.924%	40	1,453	-89.160%
2026-09-08	13.7100	16.7800	13.7100	15.8000	+3.268%	495	1,464	-88.734%
2026-09-04	14.4000	16.0600	14.3400	15.3000	-4.494%	54	1,017	-88.366%
2026-09-03	18.8700	18.8700	15.5000	16.0200	-25.799%	32	1,017	-88.889%
2026-09-02	21.3200	21.5900	21.3200	21.5900	-5.182%	13	1,019	-91.755%
2026-09-01	22.8400	24.1600	20.7900	22.7700	+25.801%	18	1,014	-92.183%
2026-08-31	18.0400	19.2600	17.8000	18.1000	-1.255%	10	1,017	-90.166%
2026-08-28	16.4600	18.7600	14.6300	18.3300	+12.110%	204	1,015	-90.289%
2026-08-27	19.1100	19.2700	16.3500	16.3500	-29.343%	195	829	-89.113%
2026-08-26	23.1400	23.1400	23.1400	23.1400	-0.772%	5	668	-92.308%
2026-08-25	23.6700	23.7100	23.2000	23.3200	-14.296%	8	668	-92.367%
2026-08-24	26.6200	27.9700	26.6200	27.2100	+23.066%	18	674	-93.458%
2026-08-21	23.9900	24.5600	22.1100	22.1100	-11.947%	11	667	-91.949%
2026-08-20	23.3300	26.1000	23.3300	25.1100	+14.553%	36	670	-92.911%
2026-08-19	20.3000	23.5000	20.3000	21.9200	+1.247%	49	673	-91.880%
2026-08-18	20.3000	22.0500	19.8700	21.6500	+31.932%	32	672	-91.778%
2026-08-17	15.1300	16.4200	14.6000	16.4100	+0.061%	92	673	-89.153%
2026-08-14	16.3600	17.6000	15.7800	16.4000	+0.923%	251	650	-89.146%
2026-08-13	17.8800	17.8800	16.2500	16.2500	-16.965%	41	424	-89.046%
2026-08-12	19.1900	20.2200	19.0000	19.5700	-16.935%	634	429	-90.904%
2026-08-11	23.0000	23.5600	22.3800	23.5600	+5.888%	67	431	-92.445%
2026-08-10	22.7600	22.7600	21.3900	22.2500	-2.966%	22	432	-92.000%
2026-08-07	23.8100	25.8500	22.5000	22.9300	-12.280%	42	425	-92.237%
2026-08-06	30.5500	30.5500	26.1400	26.1400	+4.644%	31	430	-93.191%
2026-08-05	24.6000	25.5000	23.3800	24.9800	-0.279%	62	430	-92.874%
2026-08-04	31.0000	31.0000	24.2500	25.0500	-29.674%	110	405	-92.894%
2026-08-03	41.0000	41.0000	35.6200	35.6200	-12.568%	76	371	-95.003%
2026-07-31	40.7400	40.7400	40.7400	40.7400	-11.435%	1	372	-95.631%
2026-07-30	54.2800	54.2800	46.0000	46.0000	-24.080%	4	375	-96.130%
2026-07-29	60.9500	62.4300	60.5900	60.5900	+3.484%	13	372	-97.062%
2026-07-28	58.5500	58.5500	58.5500	58.5500	+11.481%	4	378	-96.960%
2026-07-27	49.5000	53.6000	49.5000	52.5200	+5.823%	8	378	-96.611%
2026-07-24	49.4000	49.6300	45.7400	49.6300	+12.310%	4	377	-96.413%
2026-07-23	43.2300	46.4800	43.2300	44.1900	+22.887%	17	381	-95.972%
2026-07-22	35.9900	35.9900	35.9400	35.9600	+3.185%	11	378	-95.050%
2026-07-21	37.6000	37.6700	34.8500	34.8500	-12.217%	54	427	-94.892%
2026-07-20	39.7000	39.7000	39.7000	39.7000	-3.921%	1	428	-95.516%
2026-07-17	49.4100	49.4100	40.8200	41.3200	+5.949%	14	429	-95.692%
2026-07-16	36.0200	39.0000	36.0200	39.0000	+25.928%	7	438	-95.436%
2026-07-15	29.5200	30.9700	29.5200	30.9700	-0.386%	3	440	-94.253%
2026-07-14	31.0000	31.0900	30.7400	31.0900	-14.822%	3	438	-94.275%
2026-07-13	33.6000	36.5000	32.9200	36.5000	+24.023%	22	437	-95.123%
2026-07-10	32.5200	32.6700	29.3500	29.4300	-7.569%	91	445	-93.952%
2026-07-09	34.2300	34.9200	31.5000	31.8400	-16.034%	19	376	-94.410%
2026-07-08	40.7200	41.5200	37.9200	37.9200	-1.481%	23	369	-95.306%
2026-07-07	35.5200	41.5000	35.5200	38.4900	+23.365%	47	386	-95.375%
2026-07-06	34.0600	34.6000	31.2000	31.2000	-17.938%	25	408	-94.295%
2026-07-02	33.2000	41.7300	30.9800	38.0200	+21.976%	112	449	-95.318%
2026-07-01	32.1800	32.9800	30.5600	31.1700	+8.493%	95	449	-94.289%
2026-06-30	33.5600	33.5600	28.7300	28.7300	-18.008%	151	445	-93.804%
2026-06-29	39.5400	42.2400	34.3500	35.0400	-19.448%	169	321	-94.920%
2026-06-26	44.9000	44.9000	41.2600	43.5000	+8.886%	21	269	-95.908%
2026-06-25	35.7400	44.6100	35.7400	39.9500	-4.472%	106	271	-95.544%
2026-06-24	41.6500	41.8200	38.8200	41.8200	-0.900%	4	248	-95.744%
2026-06-23	39.2600	42.2000	37.7000	42.2000	+38.134%	112	248	-95.782%
2026-06-22	27.4300	31.3300	27.4300	30.5500	+2.551%	34	256	-94.173%
2026-06-18	31.2400	31.9900	29.7900	29.7900	-20.960%	38	237	-94.025%
2026-06-17	32.7000	37.6900	32.2400	37.6900	+13.183%	21	237	-95.277%
2026-06-16	31.1700	33.3000	31.1700	33.3000	+17.502%	15	237	-94.655%
2026-06-15	29.6600	29.6600	28.1400	28.3400	-25.947%	14	291	-93.719%
2026-06-12	40.1500	41.8900	38.2700	38.2700	-27.956%	159	291	-95.349%
2026-06-10	47.3100	53.2000	45.0000	53.1200	+8.741%	121	291	-96.649%
2026-06-09	36.3500	51.9700	36.3000	48.8500	+23.985%	13	254	-96.356%
2026-06-08	36.7000	39.4000	36.7000	39.4000	-17.797%	12	253	-95.482%
2026-06-05	32.6600	47.9300	32.6600	47.9300	+62.475%	173	244	-96.286%
2026-06-04	30.9500	30.9500	29.5000	29.5000	+1.584%	8	110	-93.966%
2026-06-03	28.4200	29.0400	28.4200	29.0400	+1.361%	6	113	-93.871%
2026-06-02	28.6500	28.6500	28.6500	28.6500	+0.175%	5	115	-93.787%
2026-06-01	30.2800	30.5000	28.0600	28.6000	-5.235%	23	110	-93.776%
2026-05-29	31.1900	31.1900	29.6100	30.1800	-1.726%	35	100	-94.102%
2026-05-28	33.3700	33.3700	30.7100	30.7100	-12.182%	35	99	-94.204%
2026-05-27	33.0000	34.9700	33.0000	34.9700	+4.701%	32	100	-94.910%
2026-05-26	34.3200	34.4100	33.1500	33.4000	-11.640%	35	108	-94.671%
2026-05-22	36.2000	37.8000	36.2000	37.8000	-1.742%	9	87	-95.291%
2026-05-21	41.3600	41.3600	38.4700	38.4700	-11.257%	6	83	-95.373%
2026-05-20	43.3500	43.3500	43.3500	43.3500	-5.038%	1	83	-95.894%
2026-05-19	45.3900	46.3600	45.3900	45.6500	+4.129%	6	68	-96.101%
2026-05-18	45.2700	45.2700	43.8400	43.8400	+10.234%	8	68	-95.940%
2026-05-14	40.3600	40.5600	39.5400	39.7700	-15.473%	71	68	-95.524%
2026-05-12	47.0500	47.0500	47.0500	47.0500	+12.184%	1	13	-96.217%
2026-05-11	41.6200	41.9500	41.0300	41.9400	-2.329%	13	13	-95.756%
2026-05-08	42.9400	42.9400	42.9400	42.9400	-14.987%	2	3	-95.855%
2026-05-06	51.1700	51.1700	50.5100	50.5100	-26.755%	4	3	-96.476%
2026-04-27	68.9600	68.9600	68.9600	68.9600	-33.539%	1	1	-97.419%
2026-01-30	103.3900	103.7600	103.3900	103.7600	+9.118%	7	7	-98.285%
2026-01-27	95.0700	95.0900	95.0700	95.0900	0.000%	7	7	-98.128%