Dark

QQQ20261016P470
QQQ Oct 16 2026 470.00 Put (QQQ261016P00470000)
option OPRA

EOD

Sep 24, 2026

0.0500+66.667%(+0.0200)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0500	0.0300	0.0500	+66.667%	100	2,110	0.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	0.000%	161	2,101	+66.667%
2026-09-22	0.0300	0.0300	0.0300	0.0300	-50.000%	1	2,101	+66.667%
2026-09-21	0.0500	0.0600	0.0500	0.0600	-14.286%	4	2,101	-16.667%
2026-09-18	0.0800	0.0800	0.0500	0.0700	-22.222%	291	2,103	-28.571%
2026-09-17	0.1000	0.1000	0.0900	0.0900	-40.000%	84	2,125	-44.444%
2026-09-16	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,044	-66.667%
2026-09-15	0.2000	0.2000	0.2000	0.2000	-4.762%	1	2,044	-75.000%
2026-09-14	0.2500	0.2500	0.2100	0.2100	0.000%	193	2,045	-76.190%
2026-09-11	0.2000	0.2100	0.1800	0.2100	-12.500%	250	2,036	-76.190%
2026-09-10	0.2400	0.2400	0.2400	0.2400	0.000%	1	2,016	-79.167%
2026-09-09	0.2500	0.2500	0.2400	0.2400	-4.000%	11	2,016	-79.167%
2026-09-04	0.2500	0.2500	0.2500	0.2500	-10.714%	27	2,007	-80.000%
2026-09-03	0.2600	0.2800	0.2600	0.2800	-12.500%	40	2,007	-82.143%
2026-09-01	0.3200	0.3200	0.3200	0.3200	-3.030%	7	1,993	-84.375%
2026-08-31	0.3500	0.3500	0.3300	0.3300	+6.452%	7	1,993	-84.848%
2026-08-28	0.3200	0.3200	0.3000	0.3100	-3.125%	24	1,986	-83.871%
2026-08-27	0.3100	0.3200	0.3100	0.3200	-13.514%	2	1,986	-84.375%
2026-08-26	0.3900	0.3900	0.3700	0.3700	-9.756%	16	1,986	-86.486%
2026-08-25	0.4400	0.4400	0.4100	0.4100	-4.651%	3	1,988	-87.805%
2026-08-24	0.4700	0.4700	0.4300	0.4300	-14.000%	12	1,987	-88.372%
2026-08-21	0.5300	0.5300	0.5000	0.5000	0.000%	9	1,988	-90.000%
2026-08-19	0.5100	0.5100	0.5000	0.5000	+11.111%	14	1,987	-90.000%
2026-08-17	0.4500	0.4500	0.4500	0.4500	0.000%	177	1,974	-88.889%
2026-08-14	0.4300	0.4500	0.4300	0.4500	-2.174%	26	1,975	-88.889%
2026-08-13	0.4700	0.4700	0.4600	0.4600	-9.804%	140	1,973	-89.130%
2026-08-12	0.5200	0.5200	0.5000	0.5100	-19.048%	203	1,993	-90.196%
2026-08-11	0.6100	0.6300	0.6100	0.6300	+5.000%	201	1,792	-92.063%
2026-08-10	0.6000	0.6000	0.5800	0.6000	-1.639%	90	1,859	-91.667%
2026-08-07	0.6300	0.6300	0.6100	0.6100	-14.085%	53	1,771	-91.803%
2026-08-06	0.7100	0.7100	0.7100	0.7100	-1.389%	1	1,773	-92.958%
2026-08-05	0.7100	0.7300	0.6900	0.7200	-4.000%	201	1,773	-93.056%
2026-08-04	0.7600	0.7600	0.7300	0.7500	-17.582%	12	1,654	-93.333%
2026-08-03	1.0000	1.0200	0.9000	0.9100	-22.881%	152	1,655	-94.505%
2026-07-31	1.2100	1.2100	1.1800	1.1800	-9.231%	201	1,552	-95.763%
2026-07-30	1.4800	1.5000	1.3000	1.3000	-35.000%	851	1,572	-96.154%
2026-07-29	1.6800	2.0000	1.6800	2.0000	+28.205%	102	1,241	-97.500%
2026-07-28	1.7100	1.7100	1.5300	1.5600	-3.704%	102	1,141	-96.795%
2026-07-27	1.6600	1.7500	1.6200	1.6200	-2.994%	14	1,140	-96.914%
2026-07-24	1.6700	1.6700	1.6700	1.6700	+3.727%	1	1,137	-97.006%
2026-07-23	1.6100	1.6100	1.6100	1.6100	+19.259%	80	1,136	-96.894%
2026-07-22	1.3600	1.3600	1.3300	1.3500	-4.255%	151	1,136	-96.296%
2026-07-21	1.4000	1.4100	1.4000	1.4100	-11.321%	14	1,082	-96.454%
2026-07-20	1.5900	1.5900	1.5900	1.5900	-7.018%	5	1,080	-96.855%
2026-07-17	2.0300	2.0300	1.7100	1.7100	+14.000%	15	1,075	-97.076%
2026-07-16	1.4400	1.5000	1.4400	1.5000	+6.383%	75	1,063	-96.667%
2026-07-15	1.4100	1.4100	1.4100	1.4100	+8.462%	11	1,062	-96.454%
2026-07-14	1.3000	1.3000	1.3000	1.3000	-9.722%	1	1,058	-96.154%
2026-07-13	1.4200	1.4400	1.3400	1.4400	+8.271%	41	1,057	-96.528%
2026-07-10	1.3700	1.3700	1.3300	1.3300	-11.921%	127	1,058	-96.241%
2026-07-09	1.4900	1.5100	1.4900	1.5100	-14.205%	53	957	-96.689%
2026-07-08	1.8600	1.8600	1.7600	1.7600	+6.024%	51	915	-97.159%
2026-07-07	1.7800	1.8500	1.6600	1.6600	+2.469%	19	864	-96.988%
2026-07-06	1.6600	1.6600	1.6200	1.6200	-10.000%	37	863	-96.914%
2026-07-02	1.9000	1.9000	1.8000	1.8000	-8.163%	10	877	-97.222%
2026-06-29	2.0300	2.0300	1.9600	1.9600	-28.205%	50	877	-97.449%
2026-06-23	2.8100	2.8100	2.7300	2.7300	+24.658%	4	827	-98.168%
2026-06-22	1.9600	2.1900	1.9600	2.1900	+2.336%	2	828	-97.717%
2026-06-18	2.2600	2.2600	2.1400	2.1400	-1.835%	53	775	-97.664%
2026-06-16	2.1800	2.1800	2.1800	2.1800	+6.341%	1	775	-97.706%
2026-06-15	2.0100	2.0500	2.0100	2.0500	-18.972%	2	789	-97.561%
2026-06-12	2.5900	2.5900	2.5300	2.5300	-25.588%	11	789	-98.024%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+32.813%	10	789	-98.529%
2026-06-08	2.5600	2.5600	2.5600	2.5600	+21.327%	10	794	-98.047%
2026-06-02	2.0200	2.1100	2.0200	2.1100	+0.957%	16	784	-97.630%
2026-06-01	2.0600	2.0900	2.0600	2.0900	+1.951%	3	769	-97.608%
2026-05-29	2.0900	2.1600	2.0500	2.0500	-3.756%	22	767	-97.561%
2026-05-28	2.1500	2.1500	2.1100	2.1300	-9.362%	21	753	-97.653%
2026-05-27	2.3500	2.3500	2.3500	2.3500	0.000%	60	732	-97.872%
2026-05-26	2.2800	2.3500	2.2800	2.3500	-5.622%	82	792	-97.872%
2026-05-22	2.4700	2.4900	2.4700	2.4900	-3.113%	101	742	-97.992%
2026-05-21	2.7700	2.7700	2.5600	2.5700	-11.073%	3	642	-98.054%
2026-05-20	2.8900	2.8900	2.8900	2.8900	-6.774%	10	642	-98.270%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-1.587%	1	631	-98.387%
2026-05-15	3.1500	3.1500	3.1500	3.1500	+8.997%	1	631	-98.413%
2026-05-14	2.8900	2.8900	2.8900	2.8900	-2.034%	23	631	-98.270%
2026-05-13	3.0100	3.0100	2.9500	2.9500	-2.318%	33	585	-98.305%
2026-05-08	3.0200	3.0200	3.0200	3.0200	-10.119%	20	585	-98.344%
2026-05-07	3.2900	3.3600	3.2400	3.3600	-0.592%	43	565	-98.512%
2026-05-06	3.4500	3.4500	3.3400	3.3800	-7.902%	60	571	-98.521%
2026-05-05	3.6700	3.6700	3.6700	3.6700	-1.344%	40	521	-98.638%
2026-05-04	3.7200	3.7200	3.7200	3.7200	-1.326%	10	481	-98.656%
2026-05-01	3.7700	3.7800	3.7700	3.7700	-4.798%	90	382	-98.674%
2026-04-30	4.0000	4.0000	3.9600	3.9600	-12.967%	32	382	-98.737%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-0.871%	1	353	-98.901%
2026-04-28	4.6800	4.6800	4.5900	4.5900	+2.685%	2	353	-98.911%
2026-04-27	4.4700	4.4700	4.4700	4.4700	-1.106%	10	352	-98.881%
2026-04-24	4.5800	4.5800	4.5200	4.5200	-6.996%	31	342	-98.894%
2026-04-23	4.8600	4.8600	4.8600	4.8600	-0.613%	1	323	-98.971%
2026-04-22	5.0600	5.0600	4.8900	4.8900	-0.610%	50	323	-98.978%
2026-04-20	4.9200	4.9200	4.9200	4.9200	-0.606%	10	288	-98.984%
2026-04-17	4.9600	5.0500	4.9300	4.9500	-10.650%	97	288	-98.990%
2026-04-16	5.5600	5.5600	5.5400	5.5400	+2.403%	11	198	-99.097%
2026-04-15	5.4100	5.4100	5.4100	5.4100	-4.921%	5	198	-99.076%
2026-04-14	5.8100	5.8100	5.6700	5.6900	-10.955%	22	197	-99.121%
2026-04-13	7.2700	7.3500	6.3900	6.3900	-11.003%	37	178	-99.218%
2026-04-10	7.2500	7.2500	7.1600	7.1800	-1.238%	21	148	-99.304%
2026-04-09	7.2700	7.2700	7.2700	7.2700	-11.985%	5	132	-99.312%
2026-04-08	8.1200	8.2600	8.1200	8.2600	-22.659%	30	131	-99.395%
2026-04-07	10.6800	10.6800	10.6800	10.6800	+5.743%	1	151	-99.532%
2026-04-06	10.1900	10.3800	10.1000	10.1000	-20.722%	109	150	-99.505%
2026-04-02	12.7400	12.7400	12.7400	12.7400	+22.854%	1	95	-99.608%
2026-04-01	11.2500	11.2500	10.3700	10.3700	-14.790%	8	95	-99.518%
2026-03-31	14.0100	14.0100	12.1700	12.1700	-21.736%	5	89	-99.589%
2026-03-27	14.7400	15.5500	14.2700	15.5500	+19.707%	81	87	-99.678%
2026-03-26	12.9900	12.9900	12.9900	12.9900	+18.306%	1	6	-99.615%
2026-03-25	10.9800	10.9800	10.9800	10.9800	-10.147%	5	5	-99.545%
2026-03-24	12.2200	12.2200	12.2200	12.2200	0.000%	5	5	-99.591%