Dark

QQQ20261016P475
QQQ Oct 16 2026 475.00 Put (QQQ261016P00475000)
option OPRA

EOD

Sep 23, 2026

0.0400-20.000%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0400	0.0400	0.0400	0.0400	-20.000%	21	751	0.000%
2026-09-22	0.0400	0.0500	0.0200	0.0500	0.000%	723	794	-20.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-50.000%	10	748	-20.000%
2026-09-17	0.1100	0.1100	0.0900	0.1000	-52.381%	13	759	-60.000%
2026-09-15	0.2100	0.2100	0.2000	0.2100	-4.545%	17	760	-80.952%
2026-09-11	0.2100	0.2200	0.2100	0.2200	-18.519%	21	756	-81.818%
2026-09-10	0.3000	0.3100	0.2600	0.2700	+8.000%	46	757	-85.185%
2026-09-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	727	-84.000%
2026-09-08	0.2500	0.2500	0.2500	0.2500	-3.846%	1	727	-84.000%
2026-09-04	0.2600	0.2600	0.2600	0.2600	-3.704%	6	728	-84.615%
2026-09-03	0.2700	0.2700	0.2700	0.2700	-28.947%	4	728	-85.185%
2026-09-01	0.3800	0.3800	0.3800	0.3800	+5.556%	1	728	-89.474%
2026-08-31	0.3500	0.3800	0.3500	0.3600	+16.129%	128	729	-88.889%
2026-08-28	0.3100	0.3100	0.3100	0.3100	-11.429%	15	713	-87.097%
2026-08-27	0.3500	0.3500	0.3500	0.3500	-16.667%	1	698	-88.571%
2026-08-26	0.4100	0.4200	0.3900	0.4200	-10.638%	68	698	-90.476%
2026-08-25	0.4700	0.4700	0.4700	0.4700	0.000%	1	694	-91.489%
2026-08-24	0.4700	0.4700	0.4700	0.4700	-6.000%	1	695	-91.489%
2026-08-21	0.5100	0.5100	0.5000	0.5000	-16.667%	3	694	-92.000%
2026-08-20	0.5800	0.6000	0.5800	0.6000	+13.208%	2	692	-93.333%
2026-08-19	0.5700	0.5700	0.5200	0.5300	-11.667%	12	693	-92.453%
2026-08-18	0.5900	0.6000	0.5900	0.6000	+22.449%	2	684	-93.333%
2026-08-17	0.4900	0.4900	0.4900	0.4900	+4.255%	1	683	-91.837%
2026-08-14	0.4700	0.4700	0.4700	0.4700	-4.082%	1	684	-91.489%
2026-08-13	0.4900	0.4900	0.4900	0.4900	-10.909%	2	683	-91.837%
2026-08-12	0.5700	0.5700	0.5500	0.5500	-11.290%	2	681	-92.727%
2026-08-11	0.5900	0.6200	0.5900	0.6200	+1.639%	440	681	-93.548%
2026-08-10	0.6300	0.6300	0.6100	0.6100	-6.154%	3	335	-93.443%
2026-08-07	0.6500	0.6500	0.6500	0.6500	-12.162%	3	333	-93.846%
2026-08-06	0.7400	0.7400	0.7400	0.7400	+1.370%	2	330	-94.595%
2026-08-05	0.7500	0.7500	0.7300	0.7300	-7.595%	11	330	-94.521%
2026-08-04	0.7400	0.7900	0.7400	0.7900	-24.762%	3	330	-94.937%
2026-08-03	1.0500	1.0500	1.0500	1.0500	-22.222%	1	332	-96.190%
2026-07-31	1.1500	1.4300	1.1500	1.3500	-5.594%	3	332	-97.037%
2026-07-30	1.5000	1.5200	1.4300	1.4300	-20.112%	75	332	-97.203%
2026-07-29	1.6900	1.7900	1.6900	1.7900	0.000%	12	268	-97.765%
2026-07-27	1.7900	1.7900	1.7900	1.7900	-3.763%	1	257	-97.765%
2026-07-24	1.7300	1.8600	1.7300	1.8600	+0.541%	4	257	-97.849%
2026-07-23	1.8500	1.8500	1.8500	1.8500	-5.612%	1	255	-97.838%
2026-07-17	2.0000	2.0000	1.9600	1.9600	+19.512%	8	256	-97.959%
2026-07-16	1.4500	1.6400	1.4500	1.6400	+6.494%	3	258	-97.561%
2026-07-15	1.4700	1.5500	1.4700	1.5400	+9.220%	6	258	-97.403%
2026-07-14	1.4100	1.4100	1.4100	1.4100	-11.321%	1	258	-97.163%
2026-07-13	1.4600	1.5900	1.4600	1.5900	+11.189%	4	258	-97.484%
2026-07-10	1.4700	1.4700	1.4100	1.4300	-10.625%	4	258	-97.203%
2026-07-09	1.6000	1.6000	1.6000	1.6000	-19.598%	5	256	-97.500%
2026-07-08	1.9900	1.9900	1.9900	1.9900	-0.500%	5	251	-97.990%
2026-07-07	1.8700	2.0000	1.8700	2.0000	+25.786%	2	251	-98.000%
2026-07-06	1.7400	1.7400	1.5900	1.5900	-28.054%	3	250	-97.484%
2026-07-02	2.0400	2.2100	2.0400	2.2100	+22.778%	2	247	-98.190%
2026-07-01	1.8000	1.8000	1.8000	1.8000	-13.043%	2	247	-97.778%
2026-06-29	2.0700	2.0700	2.0700	2.0700	-9.607%	2	247	-98.068%
2026-06-25	2.2900	2.2900	2.2900	2.2900	-27.070%	1	247	-98.253%
2026-06-24	3.0600	3.1400	3.0600	3.1400	+9.028%	3	247	-98.726%
2026-06-23	2.8800	3.0000	2.8800	2.8800	+35.211%	4	246	-98.611%
2026-06-22	2.1300	2.1300	2.1300	2.1300	-6.579%	1	245	-98.122%
2026-06-16	2.2800	2.2800	2.2800	2.2800	+4.587%	3	244	-98.246%
2026-06-15	2.1100	2.1800	2.1100	2.1800	-26.846%	2	240	-98.165%
2026-06-11	2.9800	2.9800	2.9800	2.9800	-19.892%	1	240	-98.658%
2026-06-10	3.7200	3.7200	3.7200	3.7200	+5.682%	1	241	-98.925%
2026-06-09	2.5300	3.5200	2.5300	3.5200	+23.509%	7	241	-98.864%
2026-06-05	2.6000	2.8700	2.6000	2.8500	+30.137%	4	236	-98.596%
2026-06-04	2.1900	2.1900	2.1900	2.1900	+1.389%	1	237	-98.174%
2026-06-02	2.1600	2.1600	2.1600	2.1600	-1.370%	1	237	-98.148%
2026-06-01	2.1500	2.1900	2.1500	2.1900	-1.794%	3	238	-98.174%
2026-05-29	2.2300	2.2300	2.2300	2.2300	-0.446%	2	237	-98.206%
2026-05-28	2.2300	2.2400	2.2300	2.2400	-6.667%	105	265	-98.214%
2026-05-27	2.4800	2.4900	2.4000	2.4000	-2.439%	86	255	-98.333%
2026-05-26	2.4300	2.4600	2.4300	2.4600	-19.079%	3	175	-98.374%
2026-05-20	3.1400	3.1400	3.0400	3.0400	-6.462%	22	174	-98.684%
2026-05-18	3.2400	3.3000	3.2200	3.2500	-0.612%	85	160	-98.769%
2026-05-12	3.2700	3.2700	3.2700	3.2700	-2.388%	5	160	-98.777%
2026-05-08	3.3800	3.3800	3.3500	3.3500	-6.162%	5	155	-98.806%
2026-05-07	3.5700	3.5700	3.5700	3.5700	-8.462%	1	151	-98.880%
2026-05-05	3.9000	3.9000	3.9000	3.9000	-3.941%	2	150	-98.974%
2026-05-04	4.0600	4.0600	4.0600	4.0600	+1.500%	1	148	-99.015%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-23.954%	40	109	-99.000%
2026-04-23	5.2600	5.2600	5.2600	5.2600	-1.498%	1	109	-99.240%
2026-04-21	5.3400	5.3400	5.3400	5.3400	-7.931%	20	109	-99.251%
2026-04-16	5.8000	5.8000	5.8000	5.8000	-4.605%	1	89	-99.310%
2026-04-15	6.0800	6.0800	6.0800	6.0800	-0.328%	1	89	-99.342%
2026-04-14	6.2400	6.2400	6.1000	6.1000	-27.981%	6	88	-99.344%
2026-04-08	8.0000	8.4700	8.0000	8.4700	-23.762%	12	83	-99.528%
2026-04-07	11.1100	11.1100	11.1100	11.1100	+2.020%	1	84	-99.640%
2026-04-06	10.7700	10.8900	10.7700	10.8900	-7.868%	42	83	-99.633%
2026-04-02	11.9000	11.9000	11.8200	11.8200	+0.767%	5	38	-99.662%
2026-04-01	11.7300	11.7300	11.7300	11.7300	-21.800%	1	38	-99.659%
2026-03-31	15.0000	15.0000	15.0000	15.0000	-12.023%	1	38	-99.733%
2026-03-30	16.1100	17.0500	16.1100	17.0500	+5.769%	30	37	-99.765%
2026-03-27	16.1200	16.1200	16.1200	16.1200	+39.567%	1	7	-99.752%
2026-03-25	11.5500	11.5500	11.5500	11.5500	0.000%	6	6	-99.654%