Dark

QQQ20261016P500
QQQ Oct 16 2026 500.00 Put (QQQ261016P00500000)
option OPRA

EOD

Sep 24, 2026

0.0500-16.667%(-0.0100)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0600	0.0800	0.0500	0.0500	-16.667%	219	6,706	0.000%
2026-09-23	0.0300	0.0600	0.0300	0.0600	0.000%	472	6,579	-16.667%
2026-09-22	0.0800	0.0800	0.0600	0.0600	-14.286%	177	6,649	-16.667%
2026-09-21	0.0800	0.0800	0.0600	0.0700	-41.667%	29	6,570	-28.571%
2026-09-18	0.1400	0.1400	0.1200	0.1200	-20.000%	62	6,579	-58.333%
2026-09-17	0.1800	0.1800	0.1400	0.1500	-48.276%	39	6,581	-66.667%
2026-09-16	0.2400	0.3000	0.2200	0.2900	+3.571%	78	6,604	-82.759%
2026-09-15	0.2500	0.3100	0.2500	0.2800	+7.692%	409	6,627	-82.143%
2026-09-14	0.3700	0.3700	0.2600	0.2600	-7.143%	321	6,627	-80.769%
2026-09-11	0.2800	0.2800	0.2800	0.2800	-26.316%	30	6,426	-82.143%
2026-09-10	0.4400	0.4400	0.3600	0.3800	+18.750%	87	6,426	-86.842%
2026-09-09	0.3400	0.3600	0.3200	0.3200	-8.571%	228	6,403	-84.375%
2026-09-08	0.3500	0.3500	0.3200	0.3500	0.000%	51	6,290	-85.714%
2026-09-04	0.3700	0.3700	0.3400	0.3500	-7.895%	110	6,161	-85.714%
2026-09-03	0.4200	0.4300	0.3700	0.3800	-13.636%	189	6,161	-86.842%
2026-09-02	0.4400	0.4600	0.4300	0.4400	-15.385%	30	6,038	-88.636%
2026-09-01	0.5100	0.5200	0.4400	0.5200	+20.930%	70	6,012	-90.385%
2026-08-31	0.4600	0.5000	0.4300	0.4300	-10.417%	79	5,972	-88.372%
2026-08-28	0.4300	0.4800	0.3900	0.4800	+9.091%	326	5,998	-89.583%
2026-08-27	0.5000	0.5000	0.4200	0.4400	-16.981%	134	5,997	-88.636%
2026-08-26	0.5500	0.5600	0.5300	0.5300	-3.636%	44	5,922	-90.566%
2026-08-25	0.5500	0.6200	0.5500	0.5500	-9.836%	81	5,919	-90.909%
2026-08-24	0.7000	0.7600	0.6100	0.6100	-8.955%	66	5,939	-91.803%
2026-08-21	0.7700	0.7700	0.6600	0.6700	-17.284%	63	5,907	-92.537%
2026-08-20	0.7700	0.8200	0.7700	0.8100	+19.118%	33	5,873	-93.827%
2026-08-19	0.6900	0.7700	0.6800	0.6800	-6.849%	77	5,855	-92.647%
2026-08-18	0.7300	0.7900	0.7300	0.7300	+15.873%	115	5,799	-93.151%
2026-08-17	0.6000	0.6500	0.6000	0.6300	+1.613%	74	5,812	-92.063%
2026-08-14	0.6100	0.6300	0.6100	0.6200	-1.587%	8	5,764	-91.935%
2026-08-13	0.6600	0.6600	0.6100	0.6300	-8.696%	340	5,759	-92.063%
2026-08-12	0.7000	0.7300	0.6800	0.6900	-13.750%	66	5,858	-92.754%
2026-08-11	0.8200	0.8300	0.8000	0.8000	-1.235%	70	5,863	-93.750%
2026-08-10	0.8300	0.8500	0.8000	0.8100	-3.571%	24	5,850	-93.827%
2026-08-07	0.9000	0.9000	0.8400	0.8400	-14.286%	71	5,856	-94.048%
2026-08-06	0.9700	1.0300	0.9500	0.9800	+5.376%	94	5,903	-94.898%
2026-08-05	1.0200	1.0200	0.9000	0.9300	-7.921%	66	5,838	-94.624%
2026-08-04	1.1200	1.1200	1.0000	1.0100	-23.485%	37	5,812	-95.050%
2026-08-03	1.5800	1.5800	1.3200	1.3200	-21.429%	55	5,795	-96.212%
2026-07-31	1.6200	2.0200	1.5800	1.6800	-15.578%	359	5,825	-97.024%
2026-07-30	2.2600	2.2600	1.8200	1.9900	-30.175%	189	5,733	-97.487%
2026-07-29	2.5500	2.8500	2.2000	2.8500	+28.959%	4,211	5,751	-98.246%
2026-07-28	2.5500	2.7000	2.2000	2.2100	-5.150%	277	5,916	-97.738%
2026-07-27	2.2000	2.5200	2.2000	2.3300	-10.039%	35	5,890	-97.854%
2026-07-24	2.5000	2.6000	2.3700	2.5900	+1.969%	130	5,897	-98.069%
2026-07-23	2.3200	2.6500	2.3200	2.5400	+32.292%	868	5,888	-98.031%
2026-07-22	1.9200	1.9200	1.9200	1.9200	-0.518%	2	5,069	-97.396%
2026-07-21	2.0900	2.0900	1.9300	1.9300	-19.583%	6	5,067	-97.409%
2026-07-20	2.3300	2.4000	2.1800	2.4000	-4.382%	236	5,065	-97.917%
2026-07-17	2.6300	2.9000	2.4500	2.5100	+13.575%	23	4,952	-98.008%
2026-07-16	1.9500	2.2100	1.9200	2.2100	+20.109%	1,035	4,955	-97.738%
2026-07-15	1.7800	2.1000	1.7800	1.8400	-3.158%	12	3,982	-97.283%
2026-07-14	1.8600	1.9500	1.8100	1.9000	-9.091%	79	3,979	-97.368%
2026-07-13	2.0200	2.0900	1.9500	2.0900	+10.000%	21	3,993	-97.608%
2026-07-10	2.0400	2.1200	1.8900	1.9000	-10.377%	156	3,992	-97.368%
2026-07-09	2.2300	2.2400	2.0900	2.1200	-15.200%	18	3,992	-97.642%
2026-07-08	2.6500	2.9800	2.4400	2.5000	-0.794%	28	3,978	-98.000%
2026-07-07	2.4900	2.6400	2.3200	2.5200	+17.209%	156	3,979	-98.016%
2026-07-06	2.3200	2.3300	2.1200	2.1500	-19.776%	45	3,866	-97.674%
2026-07-02	2.3800	3.0100	2.3300	2.6800	+8.502%	137	3,809	-98.134%
2026-07-01	2.4900	2.4900	2.2800	2.4700	+5.106%	49	3,809	-97.976%
2026-06-30	2.5000	2.5800	2.3400	2.3500	-13.919%	62	3,782	-97.872%
2026-06-29	3.0000	3.0000	2.6800	2.7300	-20.408%	20	3,789	-98.168%
2026-06-26	3.8200	3.9400	3.2300	3.4300	+2.083%	247	3,778	-98.542%
2026-06-25	3.1000	3.7000	3.1000	3.3600	-5.352%	59	3,578	-98.512%
2026-06-24	3.3600	4.1400	3.3600	3.5500	-8.505%	28	3,572	-98.592%
2026-06-23	3.8100	4.0400	3.5100	3.8800	+31.081%	1,031	3,546	-98.711%
2026-06-22	2.7200	2.9600	2.6200	2.9600	+2.778%	41	2,551	-98.311%
2026-06-18	2.8900	3.0000	2.8700	2.8800	-14.030%	97	2,577	-98.264%
2026-06-17	3.0000	3.3500	2.9900	3.3500	+11.667%	3	2,577	-98.507%
2026-06-16	2.7000	3.0000	2.7000	3.0000	+11.111%	37	2,577	-98.333%
2026-06-15	3.0200	3.0200	2.6000	2.7000	-25.000%	141	829	-98.148%
2026-06-12	4.0000	4.0000	3.4600	3.6000	-4.762%	2,090	829	-98.611%
2026-06-11	4.8600	4.8600	3.7500	3.7800	-21.577%	178	829	-98.677%
2026-06-10	4.4800	5.0000	4.1000	4.8200	+20.500%	131	906	-98.963%
2026-06-09	3.5000	4.8300	3.2600	4.0000	+15.942%	60	846	-98.750%
2026-06-08	3.5700	3.6200	3.4300	3.4500	-18.824%	31	852	-98.551%
2026-06-05	3.1000	4.2900	3.1000	4.2500	+52.330%	162	851	-98.824%
2026-06-04	2.9800	2.9800	2.7200	2.7900	-4.452%	145	833	-98.208%
2026-06-03	2.8600	2.9700	2.8200	2.9200	+6.182%	118	890	-98.288%
2026-06-02	2.7300	2.7600	2.7300	2.7500	+2.996%	43	807	-98.182%
2026-06-01	2.7000	2.8000	2.6700	2.6700	-2.198%	41	765	-98.127%
2026-05-29	2.7700	2.8500	2.7300	2.7300	-4.878%	5	785	-98.168%
2026-05-28	2.8300	2.8700	2.8200	2.8700	-5.281%	17	785	-98.258%
2026-05-27	3.1200	3.1600	3.0300	3.0300	-3.503%	25	770	-98.350%
2026-05-26	3.1000	3.1400	3.1000	3.1400	-5.136%	11	748	-98.408%
2026-05-22	3.3900	3.3900	3.2500	3.3100	-5.158%	31	745	-98.489%
2026-05-21	3.7900	3.7900	3.4900	3.4900	-5.676%	39	742	-98.567%
2026-05-20	4.0600	4.0600	3.6400	3.7000	-10.843%	83	742	-98.649%
2026-05-19	4.1300	4.3100	4.0200	4.1500	+4.534%	13	678	-98.795%
2026-05-18	4.1600	4.3000	3.9700	3.9700	-4.106%	31	678	-98.741%
2026-05-15	4.4400	4.4400	4.1400	4.1400	+6.154%	13	678	-98.792%
2026-05-14	3.9400	3.9800	3.8000	3.9000	-2.500%	20	680	-98.718%
2026-05-13	4.0300	4.0300	3.9300	4.0000	-2.913%	139	704	-98.750%
2026-05-12	4.1100	4.4000	4.0300	4.1200	+1.728%	54	704	-98.786%
2026-05-11	4.0600	4.0800	3.9700	4.0500	+1.250%	38	704	-98.765%
2026-05-08	4.2500	4.2800	4.0000	4.0000	-8.676%	28	684	-98.750%
2026-05-07	4.3600	4.5300	4.3600	4.3800	-3.947%	72	665	-98.858%
2026-05-06	4.7200	4.7200	4.5100	4.5600	-8.434%	67	604	-98.904%
2026-05-05	4.9200	5.0300	4.9200	4.9800	-6.215%	39	589	-98.996%
2026-05-04	5.2900	5.3100	5.0300	5.3100	+1.724%	87	552	-99.058%
2026-05-01	5.1300	5.2200	5.0400	5.2200	-5.263%	61	464	-99.042%
2026-04-30	5.9500	5.9700	5.5100	5.5100	-8.926%	30	464	-99.093%
2026-04-29	6.2300	6.3800	6.0500	6.0500	-2.889%	21	470	-99.174%
2026-04-28	6.6500	6.6500	6.2300	6.2300	+2.299%	24	462	-99.197%
2026-04-27	6.1800	6.2500	6.0900	6.0900	-2.090%	24	454	-99.179%
2026-04-24	6.3000	6.3000	6.1600	6.2200	-11.270%	18	436	-99.196%
2026-04-23	6.8900	7.0100	6.5500	7.0100	+3.545%	39	434	-99.287%
2026-04-22	6.8200	6.8500	6.7700	6.7700	-9.733%	13	400	-99.261%
2026-04-21	7.0000	7.5000	7.0000	7.5000	+6.838%	5	385	-99.333%
2026-04-20	6.9700	7.0200	6.9200	7.0200	+2.933%	209	385	-99.288%
2026-04-17	6.9200	6.9200	6.6300	6.8200	-6.575%	28	188	-99.267%
2026-04-16	7.6500	7.8900	7.3000	7.3000	-4.575%	32	173	-99.315%
2026-04-15	7.8800	7.8800	7.6500	7.6500	-3.774%	27	159	-99.346%
2026-04-14	8.2000	8.2800	7.8400	7.9500	-10.068%	63	147	-99.371%
2026-04-13	10.1000	10.1000	8.8400	8.8400	-12.821%	10	154	-99.434%
2026-04-10	9.8200	10.1400	9.8200	10.1400	-1.170%	19	156	-99.507%
2026-04-09	10.9000	10.9000	10.2400	10.2600	-6.472%	7	147	-99.513%
2026-04-08	10.2200	11.3000	10.2200	10.9700	-28.301%	136	142	-99.544%
2026-04-07	16.1100	16.1100	15.3000	15.3000	+6.844%	42	235	-99.673%
2026-04-06	14.1600	14.4400	14.1600	14.3200	-9.482%	43	213	-99.651%
2026-04-02	17.5000	17.8800	15.6100	15.8200	+2.794%	108	67	-99.684%
2026-04-01	14.5000	15.3900	14.4500	15.3900	-8.610%	8	67	-99.675%
2026-03-31	19.3100	19.3100	16.8400	16.8400	-25.288%	10	63	-99.703%
2026-03-30	19.9900	22.5400	19.9900	22.5400	+5.971%	39	57	-99.778%
2026-03-27	20.1200	21.2700	19.4400	21.2700	+14.911%	9	29	-99.765%
2026-03-26	16.8700	18.5100	16.8700	18.5100	+17.152%	18	24	-99.730%
2026-03-25	15.3500	15.8000	15.3500	15.8000	0.000%	8	8	-99.684%