Dark

QQQ20261016P400
QQQ Oct 16 2026 400.00 Put (QQQ261016P00400000)
option OPRA

EOD

Sep 24, 2026

0.0300+50.000%(+0.0100)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0400	0.0100	0.0300	+50.000%	420	2,077	0.000%
2026-09-23	0.0100	0.0400	0.0100	0.0200	0.000%	861	2,064	+50.000%
2026-09-22	0.0100	0.0400	0.0100	0.0200	0.000%	152	2,050	+50.000%
2026-09-21	0.0300	0.0300	0.0200	0.0200	-33.333%	26	2,050	+50.000%
2026-09-18	0.0300	0.0300	0.0300	0.0300	-40.000%	4	2,051	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-16.667%	110	2,051	-40.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	-14.286%	1	2,110	-50.000%
2026-09-14	0.0800	0.0800	0.0700	0.0700	-30.000%	3	2,109	-57.143%
2026-09-10	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,108	-70.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2,108	-70.000%
2026-09-04	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,106	-75.000%
2026-09-03	0.1400	0.1400	0.1200	0.1200	-14.286%	27	2,106	-75.000%
2026-09-02	0.1500	0.1500	0.1400	0.1400	-12.500%	25	2,083	-78.571%
2026-09-01	0.1700	0.1900	0.1500	0.1600	-11.111%	78	2,083	-81.250%
2026-08-31	0.1600	0.1800	0.1600	0.1800	+12.500%	55	2,059	-83.333%
2026-08-28	0.1300	0.1600	0.1300	0.1600	+23.077%	124	2,056	-81.250%
2026-08-27	0.1400	0.1400	0.1300	0.1300	-31.579%	6	2,080	-76.923%
2026-08-26	0.1800	0.1900	0.1800	0.1900	-13.636%	3	2,079	-84.211%
2026-08-24	0.2500	0.2500	0.2200	0.2200	-8.333%	27	2,080	-86.364%
2026-08-21	0.2200	0.2400	0.2200	0.2400	-11.111%	36	2,075	-87.500%
2026-08-20	0.2600	0.2800	0.2600	0.2700	+12.500%	37	2,099	-88.889%
2026-08-19	0.2600	0.2600	0.2400	0.2400	0.000%	17	2,074	-87.500%
2026-08-18	0.2500	0.2600	0.2400	0.2400	+9.091%	17	2,064	-87.500%
2026-08-17	0.1900	0.2400	0.1900	0.2200	-4.348%	207	2,053	-86.364%
2026-08-14	0.2100	0.2300	0.2100	0.2300	+4.545%	31	2,024	-86.957%
2026-08-13	0.2100	0.2300	0.2100	0.2200	-8.333%	67	1,995	-86.364%
2026-08-12	0.2500	0.2500	0.2400	0.2400	-14.286%	46	1,931	-87.500%
2026-08-11	0.2600	0.2800	0.2600	0.2800	0.000%	4	1,895	-89.286%
2026-08-10	0.1600	0.3000	0.1600	0.2800	-9.677%	18	1,892	-89.286%
2026-08-07	0.3000	0.3100	0.3000	0.3100	-11.429%	1,005	1,878	-90.323%
2026-08-06	0.3500	0.3500	0.3500	0.3500	-2.778%	9	879	-91.429%
2026-08-05	0.3100	0.3600	0.3000	0.3600	+2.857%	73	880	-91.667%
2026-08-04	0.3400	0.3500	0.3300	0.3500	-10.256%	128	860	-91.429%
2026-08-03	0.4200	0.4200	0.3900	0.3900	-29.091%	33	787	-92.308%
2026-07-31	0.5500	0.5500	0.5500	0.5500	-8.333%	10	766	-94.545%
2026-07-30	0.6700	0.6700	0.6000	0.6000	-25.000%	237	756	-95.000%
2026-07-29	0.7200	0.8000	0.6400	0.8000	+15.942%	87	928	-96.250%
2026-07-28	0.7600	0.7600	0.6900	0.6900	-8.000%	12	913	-95.652%
2026-07-27	0.7400	0.7500	0.7200	0.7500	-9.639%	201	903	-96.000%
2026-07-24	0.7900	0.8300	0.7500	0.8300	+33.871%	3	786	-96.386%
2026-07-22	0.6400	0.6400	0.6200	0.6200	-4.615%	2	787	-95.161%
2026-07-21	0.6500	0.6500	0.6500	0.6500	-4.412%	40	787	-95.385%
2026-07-20	0.7200	0.7500	0.6800	0.6800	-9.333%	5	763	-95.588%
2026-07-17	0.9100	0.9100	0.7500	0.7500	+15.385%	7	760	-96.000%
2026-07-16	0.6700	0.6700	0.6500	0.6500	+10.169%	67	759	-95.385%
2026-07-15	0.6100	0.6100	0.5600	0.5900	-4.839%	62	692	-94.915%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-8.824%	5	633	-95.161%
2026-07-13	0.6400	0.6800	0.6000	0.6800	+7.937%	15	634	-95.588%
2026-07-10	0.6900	0.6900	0.6300	0.6300	-11.268%	3	638	-95.238%
2026-07-09	0.7100	0.7100	0.6700	0.7100	-11.250%	6	637	-95.775%
2026-07-08	0.9100	0.9300	0.8000	0.8000	0.000%	4	634	-96.250%
2026-07-07	0.8200	0.8200	0.8000	0.8000	+14.286%	2	634	-96.250%
2026-07-06	0.7500	0.7500	0.7000	0.7000	-14.634%	11	635	-95.714%
2026-07-01	0.8000	0.8200	0.8000	0.8200	-4.651%	3	635	-96.341%
2026-06-30	0.8600	0.8600	0.8500	0.8600	-23.894%	45	635	-96.512%
2026-06-29	1.1300	1.1300	1.1300	1.1300	-4.237%	5	652	-97.345%
2026-06-26	1.2100	1.2100	1.1800	1.1800	0.000%	2	652	-97.458%
2026-06-25	1.1800	1.1800	1.1800	1.1800	-16.901%	5	652	-97.458%
2026-06-24	1.3400	1.4200	1.2200	1.4200	-1.389%	71	647	-97.887%
2026-06-23	1.3200	1.4400	1.2400	1.4400	+37.143%	154	697	-97.917%
2026-06-22	1.0000	1.0500	1.0000	1.0500	-3.670%	6	680	-97.143%
2026-06-18	1.0900	1.0900	1.0900	1.0900	+7.921%	2	674	-97.248%
2026-06-17	1.0100	1.0100	1.0100	1.0100	+3.061%	20	674	-97.030%
2026-06-15	0.9800	0.9800	0.9800	0.9800	-26.316%	2	674	-96.939%
2026-06-12	1.3000	1.3300	1.3000	1.3300	-4.317%	31	674	-97.744%
2026-06-11	1.7900	1.7900	1.3400	1.3900	-20.571%	215	674	-97.842%
2026-06-10	1.7200	1.7500	1.7200	1.7500	+20.690%	88	595	-98.286%
2026-06-09	1.2500	1.8000	1.2500	1.4500	+16.000%	19	623	-97.931%
2026-06-08	1.2100	1.2500	1.2100	1.2500	-16.667%	5	624	-97.600%
2026-06-05	1.1600	1.5000	1.1600	1.5000	+40.187%	78	627	-98.000%
2026-06-04	1.0700	1.0700	1.0700	1.0700	+15.054%	16	717	-97.196%
2026-06-03	1.1100	1.1700	0.9300	0.9300	-10.577%	7	703	-96.774%
2026-06-02	1.1500	1.1500	1.0400	1.0400	-6.306%	56	698	-97.115%
2026-06-01	1.0800	1.1100	1.0800	1.1100	+2.778%	51	643	-97.297%
2026-05-29	1.0500	1.0800	1.0500	1.0800	-5.263%	11	602	-97.222%
2026-05-28	1.1400	1.1400	1.1400	1.1400	-4.202%	1	592	-97.368%
2026-05-27	1.2500	1.2500	1.1900	1.1900	-3.252%	7	592	-97.479%
2026-05-26	1.1300	1.2300	1.1300	1.2300	-3.150%	6	590	-97.561%
2026-05-22	1.2900	1.2900	1.2700	1.2700	-3.053%	2	594	-97.638%
2026-05-21	1.4000	1.4000	1.3100	1.3100	-10.274%	3	595	-97.710%
2026-05-20	1.4600	1.4600	1.4600	1.4600	-3.311%	1	595	-97.945%
2026-05-19	1.5400	1.5800	1.5100	1.5100	-3.205%	10	595	-98.013%
2026-05-18	1.5300	1.5600	1.5300	1.5600	-0.637%	101	595	-98.077%
2026-05-15	1.6500	1.6500	1.5700	1.5700	+5.369%	103	595	-98.089%
2026-05-14	1.6500	1.6500	1.4500	1.4900	-4.487%	506	593	-97.987%
2026-05-12	1.6100	1.6100	1.5600	1.5600	+3.311%	22	663	-98.077%
2026-05-11	1.5100	1.5100	1.5100	1.5100	-5.031%	1	663	-98.013%
2026-05-08	1.6100	1.6100	1.5800	1.5900	-5.917%	54	662	-98.113%
2026-05-07	1.6400	1.7100	1.6400	1.6900	0.000%	24	649	-98.225%
2026-05-06	1.7300	1.7500	1.6800	1.6900	-5.056%	114	640	-98.225%
2026-05-05	1.7800	1.8500	1.7800	1.7800	-7.292%	19	578	-98.315%
2026-05-04	1.8700	1.9200	1.7600	1.9200	+4.348%	63	563	-98.438%
2026-05-01	1.8600	1.8800	1.8400	1.8400	-6.122%	31	543	-98.370%
2026-04-30	1.9300	1.9800	1.9300	1.9600	-15.880%	3	543	-98.469%
2026-04-28	2.2400	2.3300	2.2400	2.3300	+6.881%	40	545	-98.712%
2026-04-27	2.2000	2.2100	2.1500	2.1800	-0.457%	21	585	-98.624%
2026-04-24	2.2200	2.2300	2.1900	2.1900	-11.694%	202	587	-98.630%
2026-04-23	2.4000	2.4800	2.4000	2.4800	+4.641%	41	386	-98.790%
2026-04-22	2.4700	2.4700	2.3700	2.3700	-3.659%	3	347	-98.734%
2026-04-20	2.3700	2.5000	2.3700	2.4600	+2.500%	52	344	-98.780%
2026-04-17	2.5600	2.5600	2.3800	2.4000	-7.336%	13	335	-98.750%
2026-04-16	2.6400	2.6400	2.5900	2.5900	-0.766%	57	333	-98.842%
2026-04-15	2.6200	2.7600	2.6100	2.6100	-1.136%	57	331	-98.851%
2026-04-14	2.6400	2.6400	2.6400	2.6400	-14.007%	2	291	-98.864%
2026-04-13	3.2600	3.2600	3.0700	3.0700	-18.783%	21	293	-99.023%
2026-04-08	3.1900	3.7800	3.1900	3.7800	-27.725%	6	274	-99.206%
2026-04-07	5.2300	5.2300	5.2300	5.2300	+12.232%	4	272	-99.426%
2026-04-06	4.6600	4.6600	4.6600	4.6600	-7.905%	1	269	-99.356%
2026-04-02	5.4600	5.4600	5.0600	5.0600	+6.080%	72	197	-99.407%
2026-04-01	5.0900	5.0900	4.7700	4.7700	-15.873%	83	197	-99.371%
2026-03-31	6.5000	6.5000	5.6700	5.6700	-18.534%	54	170	-99.471%
2026-03-30	7.1000	7.1700	6.8000	6.9600	-2.657%	115	120	-99.569%
2026-03-27	7.1500	7.1500	7.1500	7.1500	+12.954%	2	9	-99.580%
2026-03-26	6.2800	6.3400	6.2800	6.3300	+19.886%	4	7	-99.526%
2026-03-25	5.4100	5.4100	5.2800	5.2800	-7.531%	3	4	-99.432%
2026-03-24	5.7100	5.7100	5.7100	5.7100	0.000%	1	1	-99.475%