Dark

QQQ20260930P735
QQQ Sep 30 2026 735.00 Put (QQQ260930P00735000)
option OPRA

EOD

Sep 24, 2026

4.15-4.598%(-0.20)3,119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.2500	6.3100	3.3900	4.1500	-4.598%	3,119	7,245	0.000%
2026-09-23	2.6900	5.3700	2.5900	4.3500	+55.357%	1,688	7,022	-4.598%
2026-09-22	4.3100	4.3100	2.6100	2.8000	-43.548%	8,190	7,546	+48.214%
2026-09-21	9.8400	9.8500	4.3700	4.9600	-72.627%	12,126	4,000	-16.331%
2026-09-18	18.0100	18.1200	18.0100	18.1200	-10.030%	2	585	-77.097%
2026-09-17	20.1400	20.1400	20.1400	20.1400	-34.738%	1	586	-79.394%
2026-09-16	30.8600	30.8600	30.8600	30.8600	+15.928%	5	586	-86.552%
2026-09-14	29.5700	29.5700	26.6100	26.6200	+16.499%	5	592	-84.410%
2026-09-11	22.4500	22.8500	22.2400	22.8500	-18.218%	7	593	-81.838%
2026-09-10	26.9400	27.9400	26.7800	27.9400	+23.902%	12	593	-85.147%
2026-09-09	23.7400	23.7400	22.5500	22.5500	+3.917%	3	590	-81.596%
2026-09-08	21.7000	21.7000	21.7000	21.7000	+0.930%	20	587	-80.876%
2026-09-04	21.7200	21.7200	21.5000	21.5000	-0.371%	4	607	-80.698%
2026-09-03	22.3900	22.5300	21.5800	21.5800	-23.502%	5	607	-80.769%
2026-09-02	28.2100	28.2100	28.2100	28.2100	-5.017%	20	606	-85.289%
2026-09-01	29.8000	29.8000	27.7800	29.7000	+24.790%	6	586	-86.027%
2026-08-28	23.8000	23.8000	23.8000	23.8000	+4.386%	3	586	-82.563%
2026-08-27	23.2700	23.9000	22.8000	22.8000	-21.107%	6	589	-81.798%
2026-08-26	30.0100	30.0100	28.9000	28.9000	-3.377%	19	590	-85.640%
2026-08-25	28.3100	30.6300	28.3100	29.9100	-4.866%	7	590	-86.125%
2026-08-24	35.2600	35.2600	31.4400	31.4400	+8.489%	2	594	-86.800%
2026-08-21	28.9800	28.9800	28.9800	28.9800	-9.804%	3	594	-85.680%
2026-08-20	28.9600	32.1300	28.9600	32.1300	+19.000%	8	594	-87.084%
2026-08-19	26.7400	29.2400	26.7400	27.0000	-0.037%	10	595	-84.630%
2026-08-18	25.6100	27.0100	25.6100	27.0100	+31.692%	61	661	-84.635%
2026-08-17	19.6600	20.5100	18.4500	20.5100	-7.404%	1,356	674	-79.766%
2026-08-14	19.7000	22.1500	19.7000	22.1500	+7.524%	17	243	-81.264%
2026-08-13	21.4200	21.4200	20.4000	20.6000	-14.167%	25	239	-79.854%
2026-08-12	24.3000	24.3000	24.0000	24.0000	-14.316%	7	232	-82.708%
2026-08-11	28.0100	28.0100	28.0100	28.0100	-1.547%	1	232	-85.184%
2026-08-07	29.0800	29.2500	28.4500	28.4500	-11.288%	13	232	-85.413%
2026-08-06	34.4000	34.4300	32.0700	32.0700	+5.772%	7	232	-87.060%
2026-08-05	28.5500	30.3200	28.4600	30.3200	+3.094%	17	228	-86.313%
2026-08-04	35.6600	35.6600	29.4100	29.4100	-29.489%	12	227	-85.889%
2026-08-03	41.7100	41.7100	41.7100	41.7100	-24.150%	4	228	-90.050%
2026-07-31	55.0300	55.0300	54.9900	54.9900	-27.645%	16	228	-92.453%
2026-07-29	69.6800	76.0000	69.6800	76.0000	+22.680%	4	212	-94.539%
2026-07-28	66.7500	66.7500	61.4000	61.9500	+17.374%	9	212	-93.301%
2026-07-24	52.7800	52.7800	52.7800	52.7800	+0.976%	120	212	-92.137%
2026-07-23	52.2700	52.2700	52.2700	52.2700	+7.309%	1	264	-92.060%
2026-07-20	45.6000	48.7100	45.6000	48.7100	+14.289%	7	264	-91.480%
2026-07-16	42.2500	42.6200	42.2500	42.6200	+24.511%	2	271	-90.263%
2026-07-10	34.2300	34.2300	34.2300	34.2300	-29.510%	5	270	-87.876%
2026-07-08	48.5600	48.5600	48.5600	48.5600	+32.244%	1	270	-91.454%
2026-07-06	39.7500	39.7500	36.7200	36.7200	-18.743%	3	276	-88.698%
2026-07-02	37.7400	45.1900	34.8700	45.1900	+20.668%	46	296	-90.817%
2026-07-01	36.2900	37.7300	34.4200	37.4500	+16.340%	78	296	-88.919%
2026-06-30	36.1600	36.1600	32.1900	32.1900	-29.731%	88	308	-87.108%
2026-06-26	50.1200	51.7300	45.8100	45.8100	+0.350%	13	284	-90.941%
2026-06-25	46.3500	48.0400	43.9800	45.6500	-6.070%	10	293	-90.909%
2026-06-24	44.1500	49.1100	42.5600	48.6000	+11.519%	104	312	-91.461%
2026-06-23	46.5000	46.7000	42.0900	43.5800	+24.692%	33	314	-90.477%
2026-06-22	32.8400	35.2500	31.7400	34.9500	+2.193%	50	313	-88.126%
2026-06-18	35.2400	36.8100	34.0000	34.2000	-7.568%	160	325	-87.865%
2026-06-17	35.5300	37.0000	35.5300	37.0000	+0.790%	3	325	-88.784%
2026-06-16	33.1400	36.7100	32.0000	36.7100	+15.549%	39	325	-88.695%
2026-06-15	31.7700	31.7700	31.7700	31.7700	-25.440%	1	338	-86.937%
2026-06-12	44.8400	46.6600	42.6100	42.6100	-8.680%	12	338	-90.261%
2026-06-11	48.9500	49.7600	45.7500	46.6600	-18.384%	130	338	-91.106%
2026-06-10	50.0100	57.9300	50.0100	57.1700	+13.658%	11	267	-92.741%
2026-06-09	59.4000	59.4000	50.3000	50.3000	+16.247%	3	284	-91.750%
2026-06-08	41.6900	43.2700	41.6900	43.2700	-13.925%	3	283	-90.409%
2026-06-05	37.2400	50.2700	36.3900	50.2700	+53.169%	58	286	-91.745%
2026-06-04	35.5200	36.1300	32.5300	32.8200	+2.916%	51	309	-87.355%
2026-06-02	32.3100	32.5600	31.8900	31.8900	-1.786%	7	305	-86.987%
2026-06-01	33.9300	33.9300	31.9400	32.4700	-5.363%	41	301	-87.219%
2026-05-29	34.1900	35.3500	33.5400	34.3100	-1.209%	48	282	-87.904%
2026-05-28	36.3000	36.3000	34.6500	34.7300	-7.927%	12	240	-88.051%
2026-05-27	38.2400	39.2200	37.7200	37.7200	+0.587%	129	239	-88.998%
2026-05-26	38.5000	38.5000	37.5000	37.5000	-8.514%	2	122	-88.933%
2026-05-22	40.9900	40.9900	40.9900	40.9900	-7.262%	1	121	-89.876%
2026-05-21	47.0400	47.0400	44.2000	44.2000	-10.363%	101	120	-90.611%
2026-05-20	49.3100	49.3100	49.3100	49.3100	+0.551%	2	120	-91.584%
2026-05-18	50.7000	52.0200	49.0400	49.0400	-0.345%	53	159	-91.538%
2026-05-15	49.2100	49.2100	49.2100	49.2100	+10.734%	3	159	-91.567%
2026-05-14	45.3300	45.3300	44.1800	44.4400	-5.245%	28	149	-90.662%
2026-05-11	46.3000	46.9000	45.7500	46.9000	-3.498%	43	121	-91.151%
2026-05-08	48.6700	48.6800	48.6000	48.6000	-23.789%	102	108	-91.461%
2026-05-05	62.8900	63.7700	62.8900	63.7700	-3.859%	16	7	-93.492%
2026-05-01	66.3300	66.3300	66.3300	66.3300	-13.010%	2	2	-93.743%
2026-04-24	76.2500	76.2500	76.2500	76.2500	-10.599%	1	2	-94.557%
2026-04-23	85.6000	85.6000	85.0000	85.2900	-9.285%	3	3	-95.134%
2026-04-16	94.0200	94.0200	94.0200	94.0200	0.000%	1	1	-95.586%