Dark

QQQ20260930P730
QQQ Sep 30 2026 730.00 Put (QQQ260930P00730000)
option OPRA

EOD

Sep 23, 2026

3.02+55.670%(+1.08)5,321

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.6700	3.8000	1.6700	3.0200	+55.670%	5,321	49,384	0.000%
2026-09-22	3.1400	3.1400	1.8000	1.9400	-45.961%	21,524	50,144	+55.670%
2026-09-21	7.2500	7.4000	3.1800	3.5900	-69.705%	36,096	32,455	-15.877%
2026-09-18	16.3000	16.4700	11.8500	11.8500	-22.751%	230	3,210	-74.515%
2026-09-17	16.4500	16.6100	15.3400	15.3400	-41.673%	13	3,020	-80.313%
2026-09-16	23.0100	26.3000	21.9200	26.3000	-1.387%	4	3,030	-88.517%
2026-09-15	23.6700	27.0000	23.6700	26.6700	+17.489%	23	3,030	-88.676%
2026-09-14	27.9500	28.2500	20.1000	22.7000	+28.249%	42	3,043	-86.696%
2026-09-11	18.9500	18.9500	17.3000	17.7000	-26.342%	23	3,035	-82.938%
2026-09-10	24.5800	25.7500	23.0000	24.0300	+21.364%	8	3,022	-87.432%
2026-09-09	17.7000	19.8000	17.7000	19.8000	+6.739%	16	3,025	-84.747%
2026-09-08	16.3000	19.1400	16.3000	18.5500	+2.373%	34	3,039	-83.720%
2026-09-04	17.1300	18.7500	16.2000	18.1200	-5.527%	141	3,028	-83.333%
2026-09-03	22.2500	22.2500	19.0000	19.1800	-23.433%	147	3,028	-84.254%
2026-09-02	26.5200	26.5200	25.0500	25.0500	-2.643%	11	2,984	-87.944%
2026-09-01	26.4700	26.4700	23.0500	25.7300	+34.010%	36	2,995	-88.263%
2026-08-31	22.0000	22.0000	19.2000	19.2000	-6.204%	14	2,995	-84.271%
2026-08-28	20.1200	21.0000	16.8600	20.4700	+8.537%	33	2,993	-85.247%
2026-08-27	22.0000	22.0400	18.7500	18.8600	-24.560%	72	2,994	-83.987%
2026-08-26	25.8000	27.2100	25.0000	25.0000	-6.050%	8	3,026	-87.920%
2026-08-25	25.6400	26.6100	25.1600	26.6100	-6.730%	11	3,022	-88.651%
2026-08-24	31.6400	31.6400	27.8400	28.5300	+11.315%	62	3,027	-89.415%
2026-08-21	25.3400	28.5700	25.2100	25.6300	-7.640%	753	3,036	-88.217%
2026-08-20	26.1500	28.9200	25.6100	27.7500	+14.669%	91	2,931	-89.117%
2026-08-19	22.7600	26.0600	22.2900	24.2000	+0.833%	55	2,903	-87.521%
2026-08-18	23.4100	24.7500	22.3400	24.0000	+32.086%	157	2,940	-87.417%
2026-08-17	17.0700	18.6900	16.3800	18.1700	-0.819%	816	3,023	-83.379%
2026-08-14	18.0200	19.9500	17.7700	18.3200	-2.812%	268	2,648	-83.515%
2026-08-13	19.8200	19.8200	18.0900	18.8500	-11.916%	180	2,638	-83.979%
2026-08-12	21.4500	22.7800	21.4000	21.4000	-16.667%	20	2,572	-85.888%
2026-08-11	24.9700	25.7800	24.8500	25.6800	+3.548%	78	2,605	-88.240%
2026-08-10	23.7900	24.9000	23.7900	24.8000	-1.195%	1,522	2,627	-87.823%
2026-08-07	26.8700	28.1100	25.1000	25.1000	-13.597%	104	1,332	-87.968%
2026-08-06	29.0500	29.0500	28.8800	29.0500	+2.253%	48	1,363	-89.604%
2026-08-05	26.1800	28.4100	26.1800	28.4100	+4.525%	69	1,379	-89.370%
2026-08-04	31.3300	31.3300	26.7500	27.1800	-40.823%	74	1,368	-88.889%
2026-08-03	45.9300	45.9300	45.9300	45.9300	-14.549%	1	1,349	-93.425%
2026-07-30	52.8500	53.7500	52.8500	53.7500	-23.400%	3	1,351	-94.381%
2026-07-29	59.8000	70.1700	59.1300	70.1700	+20.113%	54	1,396	-95.696%
2026-07-28	57.8600	61.0200	57.7800	58.4200	+7.846%	11	1,352	-94.831%
2026-07-27	53.0000	57.0700	53.0000	54.1700	+3.378%	3	1,345	-94.425%
2026-07-24	52.4000	52.4000	52.4000	52.4000	+7.377%	1	1,346	-94.237%
2026-07-23	50.3500	50.3500	45.7500	48.8000	+27.482%	7	1,349	-93.811%
2026-07-22	39.9200	39.9200	38.2800	38.2800	+2.848%	2	1,342	-92.111%
2026-07-21	39.4100	39.4100	37.2200	37.2200	-13.623%	3	1,342	-91.886%
2026-07-20	42.8700	43.3000	42.8400	43.0900	-6.142%	120	1,341	-92.991%
2026-07-17	52.6700	52.6700	45.9100	45.9100	+10.175%	7	1,415	-93.422%
2026-07-16	38.6900	41.6700	36.5700	41.6700	+23.102%	4	1,417	-92.753%
2026-07-14	33.9500	34.1000	33.5000	33.8500	-10.093%	8	1,415	-91.078%
2026-07-13	36.5300	37.6500	35.6100	37.6500	+19.714%	9	1,415	-91.979%
2026-07-10	33.4700	33.4700	31.4500	31.4500	-8.522%	6	1,420	-90.397%
2026-07-09	35.4600	35.4600	34.3800	34.3800	-14.478%	4	1,415	-91.216%
2026-07-08	42.2400	45.6400	40.2000	40.2000	-1.229%	31	1,416	-92.488%
2026-07-07	40.2500	43.3200	38.6600	40.7000	+15.888%	37	1,420	-92.580%
2026-07-06	35.6600	35.6600	34.3500	35.1200	-17.559%	23	1,430	-91.401%
2026-07-02	34.5600	42.6000	32.2700	42.6000	+20.885%	105	1,441	-92.911%
2026-07-01	33.9200	35.3000	32.2400	35.2400	+12.732%	31	1,441	-91.430%
2026-06-30	34.3900	34.5100	30.6400	31.2600	-27.839%	72	1,431	-90.339%
2026-06-29	40.9800	45.7700	39.8700	43.3200	-3.022%	14	1,399	-93.029%
2026-06-26	47.4400	49.1400	42.3700	44.6700	+5.603%	71	1,407	-93.239%
2026-06-25	36.1800	44.9300	36.1800	42.3000	-6.972%	165	1,444	-92.861%
2026-06-24	43.1700	47.2800	41.4200	45.4700	+5.060%	26	1,418	-93.358%
2026-06-23	39.4800	43.2800	39.4800	43.2800	+31.991%	15	1,418	-93.022%
2026-06-22	31.8400	32.9500	31.8400	32.7900	+0.986%	33	1,419	-90.790%
2026-06-18	33.1700	33.1700	32.4700	32.4700	-17.526%	37	1,454	-90.699%
2026-06-17	33.4800	39.3700	33.4800	39.3700	+12.743%	30	1,454	-92.329%
2026-06-16	32.7500	34.9200	32.7500	34.9200	+15.553%	18	1,454	-91.352%
2026-06-15	31.5500	31.5500	30.2200	30.2200	-27.721%	6	1,450	-90.007%
2026-06-12	41.8100	41.8100	41.8100	41.8100	-4.259%	6	1,450	-92.777%
2026-06-11	50.9600	50.9600	43.4700	43.6700	-16.197%	313	1,450	-93.084%
2026-06-10	48.4700	52.1100	48.4700	52.1100	+4.786%	3	1,216	-94.205%
2026-06-09	37.9300	60.2800	37.9300	49.7300	+22.972%	52	1,219	-93.927%
2026-06-08	41.0500	41.2000	39.5900	40.4400	-15.750%	10	1,204	-92.532%
2026-06-05	34.6300	48.0000	34.6300	48.0000	+55.743%	26	1,201	-93.708%
2026-06-04	33.7700	33.7700	30.7600	30.8200	-0.388%	78	1,205	-90.201%
2026-06-03	31.8000	31.8000	30.4300	30.9400	+2.962%	1,006	1,179	-90.239%
2026-06-02	30.7000	31.3000	30.0500	30.0500	-2.085%	40	1,191	-89.950%
2026-06-01	31.5100	31.5100	29.8000	30.6900	-2.417%	10	1,191	-90.160%
2026-05-29	32.3900	32.3900	31.2800	31.4500	-4.203%	20	1,188	-90.397%
2026-05-28	35.9500	35.9500	32.5000	32.8300	-8.755%	32	1,184	-90.801%
2026-05-27	35.5300	37.0200	35.5300	35.9800	-1.289%	137	1,167	-91.606%
2026-05-26	35.7400	36.4500	35.4000	36.4500	-24.157%	20	1,045	-91.715%
2026-05-19	47.6400	48.0600	47.6400	48.0600	+1.158%	4	1,037	-93.716%
2026-05-18	45.7900	47.5100	45.7900	47.5100	+3.983%	7	1,039	-93.643%
2026-05-15	46.9800	46.9800	45.6900	45.6900	+9.176%	10	1,039	-93.390%
2026-05-14	42.7000	42.8800	41.8500	41.8500	-5.488%	1,010	1,031	-92.784%
2026-05-11	44.2800	44.2800	44.2800	44.2800	-5.807%	5	26	-93.180%
2026-05-08	47.0100	47.0100	47.0100	47.0100	-5.164%	20	21	-93.576%
2026-05-07	49.5700	49.5700	49.5700	49.5700	-31.533%	1	1	-93.908%
2026-04-24	72.4000	72.4000	72.4000	72.4000	-20.299%	1	1	-95.829%
2026-04-16	90.8400	90.8400	90.8400	90.8400	-12.384%	1	1	-96.675%
2025-10-30	103.6800	103.6800	103.6800	103.6800	+3.784%	1	1	-97.087%
2025-10-29	99.9000	99.9000	99.9000	99.9000	0.000%	1	1	-96.977%