Dark

QQQ20261016P480
QQQ Oct 16 2026 480.00 Put (QQQ261016P00480000)
option OPRA

EOD

Sep 23, 2026

0.03000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0300	0.0500	0.0200	0.0300	0.000%	50	485	0.000%
2026-09-22	0.0400	0.0400	0.0300	0.0300	-50.000%	4	485	0.000%
2026-09-21	0.0600	0.0600	0.0500	0.0600	0.000%	93	484	-50.000%
2026-09-18	0.0900	0.0900	0.0500	0.0600	-40.000%	58	550	-50.000%
2026-09-17	0.1300	0.1300	0.1000	0.1000	-41.176%	15	558	-70.000%
2026-09-16	0.1700	0.1700	0.1700	0.1700	-19.048%	12	558	-82.353%
2026-09-15	0.2100	0.2100	0.2100	0.2100	+10.526%	1	558	-85.714%
2026-09-14	0.2200	0.2200	0.1900	0.1900	-17.391%	35	557	-84.211%
2026-09-11	0.2200	0.2300	0.2200	0.2300	-23.333%	23	537	-86.957%
2026-09-10	0.3100	0.3100	0.3000	0.3000	+15.385%	6	547	-90.000%
2026-09-09	0.2800	0.2800	0.2600	0.2600	-18.750%	14	542	-88.462%
2026-09-03	0.3200	0.3200	0.3200	0.3200	-11.111%	1	543	-90.625%
2026-09-02	0.3600	0.3600	0.3600	0.3600	-10.000%	1	544	-91.667%
2026-09-01	0.4000	0.4000	0.4000	0.4000	+14.286%	12	544	-92.500%
2026-08-31	0.3700	0.4000	0.3500	0.3500	-2.778%	29	546	-91.429%
2026-08-28	0.3300	0.3700	0.3300	0.3600	0.000%	5	540	-91.667%
2026-08-27	0.3600	0.3600	0.3400	0.3600	-16.279%	38	539	-91.667%
2026-08-26	0.4600	0.4600	0.4300	0.4300	-2.273%	5	527	-93.023%
2026-08-25	0.4700	0.5000	0.4400	0.4400	-15.385%	13	524	-93.182%
2026-08-24	0.5100	0.5200	0.5100	0.5200	-7.143%	4	523	-94.231%
2026-08-21	0.5600	0.5600	0.5600	0.5600	+1.818%	54	523	-94.643%
2026-08-19	0.5500	0.5500	0.5500	0.5500	-6.780%	10	469	-94.545%
2026-08-18	0.5900	0.5900	0.5900	0.5900	+20.408%	10	474	-94.915%
2026-08-17	0.5000	0.5000	0.4700	0.4900	+2.083%	63	465	-93.878%
2026-08-14	0.4800	0.4800	0.4800	0.4800	-5.882%	2	484	-93.750%
2026-08-13	0.5100	0.5100	0.5100	0.5100	-12.069%	10	484	-94.118%
2026-08-12	0.5800	0.5800	0.5800	0.5800	-13.433%	9	474	-94.828%
2026-08-10	0.6800	0.6800	0.6500	0.6700	-1.471%	23	483	-95.522%
2026-08-07	0.6800	0.6800	0.6800	0.6800	-11.688%	2	481	-95.588%
2026-08-06	0.7800	0.7800	0.7700	0.7700	-2.532%	4	481	-96.104%
2026-08-05	0.7900	0.7900	0.7900	0.7900	-4.819%	1	481	-96.203%
2026-08-04	0.8500	0.8500	0.7800	0.8300	-29.661%	32	482	-96.386%
2026-08-03	1.1800	1.1800	1.1800	1.1800	-9.231%	1	472	-97.458%
2026-07-31	1.2200	1.3800	1.2200	1.3000	-10.345%	3	471	-97.692%
2026-07-30	1.7100	1.7200	1.4500	1.4500	-28.218%	107	470	-97.931%
2026-07-29	2.0200	2.0200	2.0200	2.0200	+10.989%	3	364	-98.515%
2026-07-28	1.8200	1.8200	1.8200	1.8200	-2.151%	1	367	-98.352%
2026-07-27	1.8600	1.8600	1.8600	1.8600	-10.577%	1	368	-98.387%
2026-07-24	2.0000	2.0800	1.8700	2.0800	0.000%	14	368	-98.558%
2026-07-23	1.8100	2.0800	1.8100	2.0800	+31.646%	3	368	-98.558%
2026-07-21	1.6600	1.6600	1.5800	1.5800	-22.167%	4	369	-98.101%
2026-07-17	2.0900	2.0900	2.0300	2.0300	+18.023%	3	370	-98.522%
2026-07-16	1.5400	1.7600	1.5400	1.7200	+9.554%	10	369	-98.256%
2026-07-15	1.5700	1.5700	1.5700	1.5700	+7.534%	1	359	-98.089%
2026-07-14	1.4600	1.4600	1.4600	1.4600	-2.667%	1	359	-97.945%
2026-07-13	1.5000	1.5000	1.5000	1.5000	-2.597%	1	359	-98.000%
2026-07-10	1.5400	1.5400	1.5400	1.5400	-6.098%	1	359	-98.052%
2026-07-09	1.6400	1.6400	1.6400	1.6400	-11.828%	1	359	-98.171%
2026-07-07	2.0800	2.0800	1.8600	1.8600	+3.911%	2	358	-98.387%
2026-07-06	1.7900	1.7900	1.7900	1.7900	-10.500%	1	358	-98.324%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-30.796%	5	358	-98.500%
2026-06-25	2.8900	2.8900	2.8900	2.8900	-6.472%	2	358	-98.962%
2026-06-23	3.0900	3.0900	3.0900	3.0900	+30.932%	1	356	-99.029%
2026-06-22	2.2000	2.3600	2.2000	2.3600	+0.855%	89	356	-98.729%
2026-06-16	2.3400	2.3400	2.3400	2.3400	+7.834%	3	378	-98.718%
2026-06-15	2.2200	2.2600	2.1700	2.1700	-23.592%	54	253	-98.618%
2026-06-12	3.2400	3.2400	2.8300	2.8400	-19.547%	117	253	-98.944%
2026-06-11	3.3800	3.5700	3.3800	3.5300	-8.073%	8	253	-99.150%
2026-06-10	3.8100	3.8400	3.8100	3.8400	+12.941%	3	257	-99.219%
2026-06-09	2.9100	3.4000	2.9100	3.4000	+16.838%	4	259	-99.118%
2026-06-08	2.9100	2.9100	2.9100	2.9100	-14.159%	10	260	-98.969%
2026-06-05	2.7400	3.3900	2.7400	3.3900	+47.391%	6	257	-99.115%
2026-06-04	2.2800	2.3000	2.2800	2.3000	+1.770%	5	254	-98.696%
2026-06-02	2.2600	2.2600	2.2600	2.2600	+1.345%	8	274	-98.673%
2026-06-01	2.2600	2.3200	2.2200	2.2300	-2.620%	31	274	-98.655%
2026-05-29	2.2600	2.2900	2.2600	2.2900	-2.966%	4	253	-98.690%
2026-05-28	2.4300	2.4300	2.3600	2.3600	-5.600%	6	254	-98.729%
2026-05-26	2.5200	2.5400	2.5000	2.5000	-8.425%	13	248	-98.800%
2026-05-22	2.8000	2.8000	2.7300	2.7300	-19.231%	15	257	-98.901%
2026-05-19	3.4800	3.4800	3.3800	3.3800	+0.297%	4	250	-99.112%
2026-05-18	3.4400	3.4400	3.3700	3.3700	-3.989%	6	252	-99.110%
2026-05-15	3.5100	3.5100	3.5100	3.5100	+9.687%	1	252	-99.145%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-2.439%	4	252	-99.063%
2026-05-13	3.2800	3.2800	3.2800	3.2800	0.000%	1	251	-99.085%
2026-05-11	3.2800	3.2800	3.2800	3.2800	-4.928%	2	251	-99.085%
2026-05-08	3.5100	3.5100	3.4500	3.4500	-5.479%	3	251	-99.130%
2026-05-06	3.7500	3.7500	3.6500	3.6500	-9.877%	4	251	-99.178%
2026-05-05	4.0500	4.0500	4.0500	4.0500	-13.830%	2	251	-99.259%
2026-04-30	4.8100	4.8100	4.7000	4.7000	-7.298%	13	249	-99.362%
2026-04-27	4.9500	5.0700	4.9500	5.0700	-0.197%	4	243	-99.408%
2026-04-24	4.9600	5.0800	4.9000	5.0800	-10.877%	127	239	-99.409%
2026-04-23	5.4000	5.7000	5.4000	5.7000	+0.529%	3	114	-99.474%
2026-04-20	5.5000	5.6700	5.5000	5.6700	+3.846%	17	114	-99.471%
2026-04-17	5.5000	5.5000	5.4600	5.4600	-7.143%	2	126	-99.451%
2026-04-16	6.3000	6.3000	5.8800	5.8800	-5.161%	6	125	-99.490%
2026-04-15	6.2000	6.2000	6.2000	6.2000	-1.587%	1	120	-99.516%
2026-04-14	6.5500	6.5500	6.3000	6.3000	-15.436%	12	120	-99.524%
2026-04-13	7.8000	7.8000	7.4500	7.4500	-3.871%	5	120	-99.597%
2026-04-10	7.7500	7.7500	7.7500	7.7500	-6.739%	4	115	-99.613%
2026-04-09	8.9500	9.0300	8.3100	8.3100	-9.870%	22	116	-99.639%
2026-04-08	8.9600	9.2200	8.9600	9.2200	-22.845%	40	105	-99.675%
2026-04-07	12.7000	12.7000	11.9500	11.9500	+6.601%	2	132	-99.749%
2026-04-06	11.0600	11.4800	11.0600	11.2100	-6.583%	6	131	-99.732%
2026-04-02	14.0100	14.2000	12.0000	12.0000	-2.991%	10	123	-99.750%
2026-04-01	11.8000	12.3700	11.5500	12.3700	-8.574%	20	123	-99.757%
2026-03-31	13.4800	13.5300	13.4800	13.5300	-24.750%	51	104	-99.778%
2026-03-30	15.9100	18.2500	15.9100	17.9800	+5.827%	71	104	-99.833%
2026-03-27	16.4000	17.0100	15.8600	16.9900	+14.875%	36	37	-99.823%
2026-03-26	14.8500	14.8500	14.7900	14.7900	+23.766%	2	6	-99.797%
2026-03-25	11.9500	11.9500	11.9500	11.9500	0.000%	4	4	-99.749%