Dark

QQQ20261016P300
QQQ Oct 16 2026 300.00 Put (QQQ261016P00300000)
option OPRA

EOD

Sep 24, 2026

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0100	0.0100	0.0100	-50.000%	2	1,999	0.000%
2026-09-21	0.0200	0.0200	0.0200	0.0200	0.000%	60	1,999	-50.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	+100.000%	350	1,974	-50.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	-50.000%	3	1,668	0.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	-33.333%	38	1,668	-50.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	0.000%	10	1,631	-66.667%
2026-09-14	0.0500	0.0500	0.0300	0.0300	0.000%	4	1,621	-66.667%
2026-09-11	0.0200	0.0300	0.0200	0.0300	+50.000%	6	1,618	-66.667%
2026-09-10	0.0400	0.0400	0.0200	0.0200	0.000%	20	1,614	-50.000%
2026-09-09	0.0400	0.0400	0.0200	0.0200	0.000%	20	1,624	-50.000%
2026-09-08	0.0200	0.0200	0.0200	0.0200	-33.333%	9	1,620	-50.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,630	-66.667%
2026-09-03	0.0300	0.0300	0.0300	0.0300	-40.000%	3	1,630	-66.667%
2026-09-02	0.0500	0.0500	0.0400	0.0500	+25.000%	51	1,630	-80.000%
2026-09-01	0.0500	0.0500	0.0400	0.0400	-20.000%	5	1,619	-75.000%
2026-08-31	0.0500	0.0500	0.0400	0.0500	+66.667%	185	1,617	-80.000%
2026-08-27	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,629	-66.667%
2026-08-26	0.0500	0.0600	0.0500	0.0500	-37.500%	254	1,628	-80.000%
2026-08-25	0.0500	0.0800	0.0500	0.0800	+33.333%	4	1,610	-87.500%
2026-08-24	0.0600	0.0700	0.0600	0.0600	-25.000%	72	1,607	-83.333%
2026-08-21	0.0800	0.0800	0.0700	0.0800	+14.286%	182	1,566	-87.500%
2026-08-20	0.0700	0.0700	0.0700	0.0700	-12.500%	2	1,401	-85.714%
2026-08-19	0.0700	0.0800	0.0700	0.0800	0.000%	45	1,400	-87.500%
2026-08-18	0.0700	0.0800	0.0700	0.0800	+33.333%	48	1,376	-87.500%
2026-08-17	0.0800	0.0800	0.0600	0.0600	0.000%	9	1,339	-83.333%
2026-08-14	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,334	-83.333%
2026-08-13	0.0600	0.0600	0.0600	0.0600	-33.333%	10	1,334	-83.333%
2026-08-12	0.0900	0.0900	0.0900	0.0900	-10.000%	2	1,327	-88.889%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,327	-90.000%
2026-08-06	0.1100	0.1100	0.1100	0.1100	-8.333%	12	1,328	-90.909%
2026-08-05	0.1200	0.1200	0.1000	0.1200	0.000%	49	1,316	-91.667%
2026-08-04	0.1000	0.1200	0.1000	0.1200	0.000%	11	1,267	-91.667%
2026-08-03	0.1400	0.1400	0.1200	0.1200	-14.286%	35	1,257	-91.667%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-44.000%	10	1,212	-92.857%
2026-07-30	0.1600	0.2500	0.1600	0.2500	+25.000%	2	1,205	-96.000%
2026-07-29	0.2400	0.2400	0.2000	0.2000	-4.762%	6	1,204	-95.000%
2026-07-28	0.2500	0.2500	0.2100	0.2100	-19.231%	321	1,205	-95.238%
2026-07-24	0.2600	0.2600	0.2600	0.2600	0.000%	11	1,154	-96.154%
2026-07-23	0.2400	0.2600	0.2400	0.2600	+30.000%	2	1,143	-96.154%
2026-07-22	0.2100	0.2100	0.1900	0.2000	0.000%	177	1,144	-95.000%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,003	-95.000%
2026-07-20	0.2200	0.2500	0.2200	0.2300	-28.125%	102	1,003	-95.652%
2026-07-17	0.2500	0.3200	0.2500	0.3200	+60.000%	290	908	-96.875%
2026-07-16	0.2100	0.2200	0.2000	0.2000	+11.111%	27	660	-95.000%
2026-07-15	0.1800	0.1800	0.1800	0.1800	-10.000%	1	637	-94.444%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-4.762%	10	636	-95.000%
2026-07-13	0.2000	0.2100	0.2000	0.2100	+5.000%	39	630	-95.238%
2026-07-10	0.2200	0.2200	0.2000	0.2000	-4.762%	9	597	-95.000%
2026-07-09	0.2300	0.2300	0.2000	0.2100	-22.222%	53	598	-95.238%
2026-07-08	0.2700	0.2700	0.2700	0.2700	0.000%	7	556	-96.296%
2026-07-07	0.2600	0.2700	0.2600	0.2700	0.000%	6	555	-96.296%
2026-07-06	0.2700	0.2700	0.2700	0.2700	-3.571%	6	550	-96.296%
2026-07-01	0.2800	0.2800	0.2800	0.2800	+3.704%	2	544	-96.429%
2026-06-30	0.2700	0.2700	0.2700	0.2700	-12.903%	2	542	-96.296%
2026-06-29	0.3800	0.3800	0.3100	0.3100	-11.429%	61	542	-96.774%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-20.455%	1	542	-97.143%
2026-06-24	0.5000	0.5000	0.4000	0.4400	-6.383%	111	542	-97.727%
2026-06-23	0.4300	0.4800	0.4200	0.4700	+27.027%	174	466	-97.872%
2026-06-22	0.4100	0.4100	0.3400	0.3700	-2.632%	95	435	-97.297%
2026-06-16	0.3800	0.3800	0.3800	0.3800	+15.152%	1	381	-97.368%
2026-06-15	0.4000	0.4000	0.3300	0.3300	-37.736%	2	380	-96.970%
2026-06-12	0.5300	0.5300	0.5300	0.5300	+10.417%	1	380	-98.113%
2026-06-11	0.5300	0.5300	0.4800	0.4800	-14.286%	2	380	-97.917%
2026-06-09	0.4300	0.5800	0.4300	0.5600	+12.000%	63	381	-98.214%
2026-06-05	0.4500	0.5000	0.4500	0.5000	+31.579%	7	378	-98.000%
2026-06-04	0.3800	0.3800	0.3800	0.3800	+31.034%	3	372	-97.368%
2026-06-03	0.3100	0.3900	0.2900	0.2900	-19.444%	39	375	-96.552%
2026-06-02	0.3600	0.3600	0.3600	0.3600	-2.703%	3	376	-97.222%
2026-06-01	0.3700	0.3700	0.3700	0.3700	-26.000%	3	375	-97.297%
2026-05-26	0.4400	0.5000	0.4400	0.5000	+6.383%	36	372	-98.000%
2026-05-22	0.4700	0.4700	0.4700	0.4700	-7.843%	13	618	-97.872%
2026-05-21	0.4900	0.5100	0.4900	0.5100	-1.923%	3	356	-98.039%
2026-05-20	0.5600	0.5600	0.5200	0.5200	-8.772%	8	356	-98.077%
2026-05-19	0.5500	0.5900	0.5500	0.5700	-6.557%	8	346	-98.246%
2026-05-18	0.5800	0.6100	0.5700	0.6100	+10.909%	93	346	-98.361%
2026-05-15	0.5900	0.6200	0.4900	0.5500	0.000%	78	346	-98.182%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-9.836%	6	310	-98.182%
2026-05-12	0.5900	0.6100	0.5900	0.6100	+1.667%	15	310	-98.361%
2026-05-11	0.5900	0.6000	0.5800	0.6000	+1.695%	12	310	-98.333%
2026-05-08	0.5200	0.6000	0.5200	0.5900	-9.231%	77	324	-98.305%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-2.985%	10	371	-98.462%
2026-05-05	0.6600	0.6700	0.6600	0.6700	-1.471%	4	371	-98.507%
2026-05-04	0.6800	0.6800	0.6800	0.6800	+4.615%	1	375	-98.529%
2026-05-01	0.6200	0.6500	0.6200	0.6500	-2.985%	251	143	-98.462%
2026-04-30	0.6800	0.6800	0.6700	0.6700	-12.987%	6	143	-98.507%
2026-04-28	0.7700	0.7700	0.7700	0.7700	-6.098%	75	145	-98.701%
2026-04-27	0.8200	0.8200	0.8200	0.8200	+7.895%	1	125	-98.780%
2026-04-24	0.8100	0.8100	0.7000	0.7600	-11.628%	12	125	-98.684%
2026-04-21	0.8900	0.8900	0.8600	0.8600	+6.173%	9	121	-98.837%
2026-04-20	0.8700	0.8700	0.7800	0.8100	-1.220%	7	121	-98.765%
2026-04-17	0.8100	0.9000	0.8100	0.8200	-14.583%	10	123	-98.780%
2026-04-14	0.9600	0.9600	0.9600	0.9600	-8.571%	1	114	-98.958%
2026-04-13	1.0500	1.0500	1.0500	1.0500	-16.000%	1	114	-99.048%
2026-04-09	1.2600	1.2600	1.2500	1.2500	-22.840%	73	114	-99.200%
2026-04-07	1.6200	1.6200	1.6200	1.6200	-6.358%	1	70	-99.383%
2026-04-02	1.8000	1.8000	1.7300	1.7300	+0.581%	2	75	-99.422%
2026-04-01	1.8200	1.8200	1.7200	1.7200	-15.271%	10	75	-99.419%
2026-03-31	2.1900	2.1900	2.0000	2.0300	-19.444%	18	71	-99.507%
2026-03-30	2.4500	2.5200	2.4500	2.5200	-3.817%	9	55	-99.603%
2026-03-27	2.4000	2.6200	2.4000	2.6200	+19.091%	11	46	-99.618%
2026-03-26	2.0400	2.2000	2.0200	2.2000	+11.111%	12	37	-99.545%
2026-03-24	1.9600	2.0100	1.9600	1.9800	0.000%	25	25	-99.495%