Dark

QQQ20261016P460
QQQ Oct 16 2026 460.00 Put (QQQ261016P00460000)
option OPRA

EOD

Sep 23, 2026

0.0400+33.333%(+0.0100)580

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0200	0.0500	0.0100	0.0400	+33.333%	580	1,231	0.000%
2026-09-22	0.0100	0.0400	0.0100	0.0300	-25.000%	580	1,230	+33.333%
2026-09-21	0.0400	0.0500	0.0200	0.0400	-33.333%	60	1,269	0.000%
2026-09-18	0.0700	0.0700	0.0400	0.0600	-25.000%	561	1,269	-33.333%
2026-09-17	0.0700	0.0800	0.0600	0.0800	-52.941%	25	1,310	-50.000%
2026-09-16	0.1400	0.1700	0.1400	0.1700	-10.526%	13	1,323	-76.471%
2026-09-14	0.1900	0.1900	0.1900	0.1900	+11.765%	2	1,318	-78.947%
2026-09-11	0.2000	0.2000	0.1700	0.1700	-19.048%	45	1,318	-76.471%
2026-09-10	0.2100	0.2200	0.2000	0.2100	+5.000%	21	1,363	-80.952%
2026-09-09	0.2000	0.2000	0.1900	0.2000	0.000%	21	1,364	-80.000%
2026-09-08	0.2300	0.2300	0.2000	0.2000	-9.091%	2	1,358	-80.000%
2026-09-04	0.2200	0.2200	0.2200	0.2200	-26.667%	1	1,356	-81.818%
2026-08-31	0.3300	0.3300	0.2900	0.3000	0.000%	255	1,356	-86.667%
2026-08-28	0.2800	0.3100	0.2800	0.3000	+15.385%	19	1,260	-86.667%
2026-08-27	0.2800	0.2800	0.2600	0.2600	-18.750%	23	1,252	-84.615%
2026-08-26	0.3300	0.3700	0.3200	0.3200	-13.514%	86	1,269	-87.500%
2026-08-25	0.3600	0.3700	0.3500	0.3700	-11.905%	15	1,203	-89.189%
2026-08-24	0.4200	0.4200	0.4200	0.4200	-19.231%	1	1,208	-90.476%
2026-08-20	0.5200	0.5200	0.5200	0.5200	+10.638%	1	1,208	-92.308%
2026-08-19	0.4700	0.4700	0.4700	0.4700	-4.082%	3	1,209	-91.489%
2026-08-18	0.4900	0.4900	0.4900	0.4900	+16.667%	1	1,212	-91.837%
2026-08-17	0.3900	0.4200	0.3900	0.4200	-2.326%	7	1,212	-90.476%
2026-08-14	0.4300	0.4300	0.4300	0.4300	-18.868%	1	1,217	-90.698%
2026-08-11	0.5600	0.5600	0.5200	0.5300	-1.852%	13	1,216	-92.453%
2026-08-10	0.5100	0.5400	0.5100	0.5400	-1.818%	23	1,218	-92.593%
2026-08-07	0.5800	0.5800	0.5500	0.5500	-12.698%	1,036	1,218	-92.727%
2026-08-06	0.6200	0.6400	0.6200	0.6300	+1.613%	22	1,535	-93.651%
2026-08-05	0.6200	0.6600	0.6100	0.6200	-3.125%	26	1,532	-93.548%
2026-08-04	0.6700	0.6700	0.6400	0.6400	-22.892%	45	1,528	-93.750%
2026-08-03	0.8300	0.8300	0.8300	0.8300	-22.430%	1	1,508	-95.181%
2026-07-31	1.0700	1.0800	1.0700	1.0700	-28.188%	401	1,508	-96.262%
2026-07-29	1.4900	1.4900	1.4800	1.4900	+7.971%	3	1,766	-97.315%
2026-07-28	1.5600	1.5600	1.3700	1.3800	-4.167%	49	1,811	-97.101%
2026-07-27	1.4800	1.4800	1.4400	1.4400	-7.692%	2	1,768	-97.222%
2026-07-24	1.5100	1.6100	1.3700	1.5600	+20.000%	16	1,768	-97.436%
2026-07-21	1.3200	1.3200	1.3000	1.3000	-9.091%	16	1,758	-96.923%
2026-07-20	1.4100	1.4400	1.4100	1.4300	-11.728%	236	1,771	-97.203%
2026-07-17	1.5100	1.6200	1.5100	1.6200	+17.391%	402	1,570	-97.531%
2026-07-16	1.2500	1.3800	1.2500	1.3800	+16.949%	203	1,170	-97.101%
2026-07-15	1.1800	1.1800	1.1800	1.1800	+2.609%	1	970	-96.610%
2026-07-14	1.1900	1.1900	1.1500	1.1500	-11.538%	401	970	-96.522%
2026-07-13	1.2000	1.3000	1.2000	1.3000	+5.691%	137	590	-96.923%
2026-07-10	1.3100	1.3100	1.2100	1.2300	-8.209%	121	591	-96.748%
2026-07-09	1.3400	1.3400	1.3400	1.3400	-24.719%	3	471	-97.015%
2026-07-08	1.8400	1.8400	1.7800	1.7800	+7.879%	4	468	-97.753%
2026-07-07	1.5200	1.6500	1.5200	1.6500	+13.793%	6	469	-97.576%
2026-07-06	1.5700	1.5700	1.4400	1.4500	-20.765%	3	465	-97.241%
2026-07-02	1.7000	1.8300	1.7000	1.8300	+19.608%	3	464	-97.814%
2026-07-01	1.5300	1.5300	1.5300	1.5300	-3.165%	1	464	-97.386%
2026-06-30	1.7000	1.7000	1.5800	1.5800	-25.472%	102	464	-97.468%
2026-06-29	2.0500	2.1200	2.0000	2.1200	-4.505%	11	464	-98.113%
2026-06-26	2.2100	2.2200	2.2100	2.2200	-0.893%	2	469	-98.198%
2026-06-24	2.2400	2.2400	2.2400	2.2400	-8.943%	1	467	-98.214%
2026-06-23	2.6000	2.6000	2.3300	2.4600	+23.618%	7	470	-98.374%
2026-06-22	1.8900	1.9900	1.8100	1.9900	0.000%	79	473	-97.990%
2026-06-18	1.9900	1.9900	1.9900	1.9900	+5.851%	2	427	-97.990%
2026-06-15	1.8300	1.8800	1.8300	1.8800	-21.992%	2	427	-97.872%
2026-06-12	2.4100	2.4200	2.4100	2.4100	-6.950%	40	427	-98.340%
2026-06-11	2.9000	3.0200	2.5900	2.5900	-19.063%	51	427	-98.456%
2026-06-09	3.2000	3.2000	3.2000	3.2000	+38.528%	7	399	-98.750%
2026-06-08	2.3100	2.3100	2.3100	2.3100	+5.479%	2	392	-98.268%
2026-06-05	2.1900	2.1900	2.1900	2.1900	+17.112%	1	390	-98.174%
2026-06-04	1.8700	1.8700	1.8600	1.8700	+3.889%	5	392	-97.861%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-6.250%	1	390	-97.778%
2026-06-01	1.9200	1.9200	1.9200	1.9200	+1.053%	1	391	-97.917%
2026-05-29	1.9000	1.9000	1.9000	1.9000	-2.564%	1	390	-97.895%
2026-05-28	1.9500	1.9500	1.9500	1.9500	-8.451%	2	390	-97.949%
2026-05-26	2.1300	2.1300	2.1300	2.1300	-3.620%	1	389	-98.122%
2026-05-22	2.2100	2.2100	2.2100	2.2100	-5.957%	1	389	-98.190%
2026-05-21	2.3500	2.3500	2.3500	2.3500	-10.305%	101	289	-98.298%
2026-05-14	2.6200	2.6200	2.6200	2.6200	-3.321%	14	289	-98.473%
2026-05-11	2.7600	2.7600	2.7100	2.7100	-9.667%	2	289	-98.524%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-6.542%	1	288	-98.667%
2026-05-05	3.3300	3.3300	3.2100	3.2100	-6.957%	14	287	-98.754%
2026-05-04	3.4500	3.4500	3.4500	3.4500	+4.230%	78	284	-98.841%
2026-05-01	3.3100	3.3100	3.3100	3.3100	-16.834%	1	362	-98.792%
2026-04-29	4.1200	4.1200	3.9800	3.9800	-5.012%	16	362	-98.995%
2026-04-28	4.2000	4.2000	4.1900	4.1900	+4.750%	79	347	-99.045%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-11.504%	1	268	-99.000%
2026-04-23	4.5200	4.5200	4.5200	4.5200	-7.566%	1	268	-99.115%
2026-04-16	4.8900	4.8900	4.8900	4.8900	-0.610%	1	267	-99.182%
2026-04-15	4.9200	4.9700	4.9200	4.9200	-2.959%	53	266	-99.187%
2026-04-14	5.2200	5.2200	5.0700	5.0700	-10.106%	10	314	-99.211%
2026-04-13	6.1800	6.1800	5.6400	5.6400	-10.476%	332	309	-99.291%
2026-04-10	6.3000	6.3000	6.3000	6.3000	-2.778%	2	345	-99.365%
2026-04-09	6.5900	6.6800	6.4800	6.4800	-8.475%	4	345	-99.383%
2026-04-08	7.1300	7.1400	7.0800	7.0800	-30.109%	53	341	-99.435%
2026-04-02	11.3700	11.3700	9.9600	10.1300	+1.098%	335	4	-99.605%
2026-04-01	10.0200	10.0200	10.0200	10.0200	-32.114%	1	4	-99.601%
2026-03-30	14.1500	14.7600	14.1500	14.7600	0.000%	4	4	-99.729%