Dark

QQQ20261016P505
QQQ Oct 16 2026 505.00 Put (QQQ261016P00505000)
option OPRA

EOD

Sep 23, 2026

0.06000.000%(0.0000)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0600	0.0600	0.0500	0.0600	0.000%	263	691	0.000%
2026-09-22	0.0700	0.0700	0.0600	0.0600	-25.000%	8	463	0.000%
2026-09-21	0.1200	0.1200	0.0800	0.0800	-42.857%	3	457	-25.000%
2026-09-18	0.1400	0.1400	0.1400	0.1400	-12.500%	25	457	-57.143%
2026-09-17	0.1800	0.1800	0.1600	0.1600	-48.387%	7	432	-62.500%
2026-09-16	0.3100	0.3100	0.3100	0.3100	0.000%	33	432	-80.645%
2026-09-15	0.3100	0.3200	0.3100	0.3100	-6.061%	24	399	-80.645%
2026-09-14	0.4000	0.4000	0.3300	0.3300	+6.452%	33	399	-81.818%
2026-09-11	0.3100	0.3100	0.3000	0.3100	-20.513%	11	375	-80.645%
2026-09-10	0.3900	0.3900	0.3900	0.3900	+8.333%	1	377	-84.615%
2026-09-09	0.4000	0.4000	0.3600	0.3600	-12.195%	10	377	-83.333%
2026-09-03	0.4400	0.4400	0.4100	0.4100	-21.154%	121	385	-85.366%
2026-09-01	0.5200	0.5200	0.5200	0.5200	+8.333%	5	329	-88.462%
2026-08-31	0.4800	0.4800	0.4800	0.4800	+4.348%	1	329	-87.500%
2026-08-28	0.4000	0.4600	0.4000	0.4600	-2.128%	2	330	-86.957%
2026-08-27	0.4700	0.4700	0.4700	0.4700	-21.667%	16	332	-87.234%
2026-08-26	0.6000	0.6000	0.6000	0.6000	-25.000%	1	332	-90.000%
2026-08-24	0.7500	0.8000	0.7500	0.8000	+11.111%	42	333	-92.500%
2026-08-21	0.7900	0.8200	0.7200	0.7200	-16.279%	64	291	-91.667%
2026-08-20	0.8200	0.8600	0.8200	0.8600	+13.158%	3	228	-93.023%
2026-08-19	0.7900	0.7900	0.7600	0.7600	+22.581%	12	226	-92.105%
2026-08-17	0.6200	0.6200	0.6200	0.6200	-10.145%	1	224	-90.323%
2026-08-13	0.6900	0.6900	0.6900	0.6900	-8.000%	2	224	-91.304%
2026-08-12	0.7500	0.7500	0.7500	0.7500	-11.765%	1	222	-92.000%
2026-08-10	0.9000	0.9000	0.8500	0.8500	-5.556%	74	221	-92.941%
2026-08-07	0.9300	0.9300	0.9000	0.9000	-12.621%	3	193	-93.333%
2026-08-06	1.0300	1.0700	1.0100	1.0300	+3.000%	98	193	-94.175%
2026-08-05	1.0000	1.0000	1.0000	1.0000	-9.091%	1	133	-94.000%
2026-08-04	1.1100	1.1100	1.1000	1.1000	-21.429%	11	136	-94.545%
2026-08-03	1.4500	1.4500	1.4000	1.4000	-24.324%	4	146	-95.714%
2026-07-31	1.6900	1.8500	1.6900	1.8500	-8.416%	13	145	-96.757%
2026-07-30	2.1900	2.1900	2.0200	2.0200	-34.202%	21	145	-97.030%
2026-07-29	2.2500	3.0700	2.2500	3.0700	+25.306%	2	134	-98.046%
2026-07-28	2.4500	2.4500	2.4500	2.4500	-4.297%	26	135	-97.551%
2026-07-27	2.5600	2.5600	2.5600	2.5600	+2.811%	1	142	-97.656%
2026-07-24	2.5900	2.6200	2.4900	2.4900	-5.323%	3	142	-97.590%
2026-07-23	2.6300	2.6300	2.6300	2.6300	+19.005%	1	140	-97.719%
2026-07-21	2.2100	2.2100	2.2100	2.2100	-17.228%	1	140	-97.285%
2026-07-17	2.6700	2.6700	2.6700	2.6700	+14.103%	2	140	-97.753%
2026-07-16	2.1400	2.3500	2.1400	2.3400	+6.364%	5	138	-97.436%
2026-07-15	2.1000	2.2000	2.0800	2.2000	+12.245%	7	135	-97.273%
2026-07-14	2.0400	2.0400	1.9600	1.9600	-6.220%	2	131	-96.939%
2026-07-13	2.0300	2.0900	2.0300	2.0900	+1.951%	3	131	-97.129%
2026-07-10	2.0800	2.0800	2.0500	2.0500	-27.562%	3	131	-97.073%
2026-07-07	2.8300	2.8300	2.8300	2.8300	+25.778%	1	131	-97.880%
2026-07-06	2.3400	2.4000	2.2500	2.2500	-24.242%	16	132	-97.333%
2026-07-02	2.9400	3.0500	2.9400	2.9700	+18.800%	4	117	-97.980%
2026-06-30	2.5000	2.5000	2.5000	2.5000	-12.587%	1	117	-97.600%
2026-06-29	2.9000	2.9200	2.8600	2.8600	-20.556%	10	117	-97.902%
2026-06-26	4.1500	4.1500	3.3900	3.6000	+1.408%	13	118	-98.333%
2026-06-25	3.1900	4.0500	3.1600	3.5500	-1.934%	12	114	-98.310%
2026-06-24	3.6200	3.6200	3.6200	3.6200	-8.586%	2	114	-98.343%
2026-06-23	4.2600	4.2600	3.9200	3.9600	+24.921%	6	115	-98.485%
2026-06-18	3.1700	3.1700	3.1700	3.1700	-11.453%	1	116	-98.107%
2026-06-17	3.5800	3.5800	3.5800	3.5800	+29.710%	1	116	-98.324%
2026-06-15	2.8400	2.8800	2.7500	2.7600	-33.654%	6	116	-97.826%
2026-06-11	4.2000	4.2000	4.1600	4.1600	-16.800%	4	116	-98.558%
2026-06-10	5.0000	5.0000	5.0000	5.0000	+23.153%	1	112	-98.800%
2026-06-09	4.0600	4.0600	4.0600	4.0600	+12.155%	2	113	-98.522%
2026-06-08	3.6200	3.6200	3.6200	3.6200	-9.273%	28	113	-98.343%
2026-06-05	3.9400	3.9900	3.9100	3.9900	+35.254%	3	85	-98.496%
2026-06-04	3.1500	3.1500	2.9400	2.9500	-1.993%	10	85	-97.966%
2026-06-03	3.0100	3.0100	3.0100	3.0100	+7.117%	1	81	-98.007%
2026-06-02	2.8100	2.8100	2.8100	2.8100	-0.355%	1	82	-97.865%
2026-05-29	2.9500	2.9500	2.8200	2.8200	-6.000%	2	82	-97.872%
2026-05-28	3.0800	3.0800	3.0000	3.0000	-10.180%	16	82	-98.000%
2026-05-27	3.3400	3.3400	3.3400	3.3400	+4.050%	1	70	-98.204%
2026-05-26	3.2100	3.2100	3.2100	3.2100	-10.084%	1	71	-98.131%
2026-05-22	3.5700	3.5700	3.5700	3.5700	-15.202%	1	71	-98.319%
2026-05-18	4.4000	4.4000	4.2100	4.2100	-5.393%	11	70	-98.575%
2026-05-12	4.5300	4.5300	4.4500	4.4500	+5.450%	6	70	-98.652%
2026-05-11	4.2200	4.2200	4.2200	4.2200	-4.525%	3	70	-98.578%
2026-05-08	4.4200	4.4200	4.4200	4.4200	-33.634%	1	65	-98.643%
2026-04-28	6.8500	6.8500	6.6600	6.6600	-14.834%	3	66	-99.099%
2026-04-23	7.8200	7.8200	7.8200	7.8200	+10.765%	1	64	-99.233%
2026-04-22	7.1700	7.1700	7.0600	7.0600	-1.120%	3	64	-99.150%
2026-04-17	7.1400	7.1400	7.1400	7.1400	-9.620%	50	61	-99.160%
2026-04-16	7.9000	7.9000	7.9000	7.9000	-1.250%	1	85	-99.241%
2026-04-15	8.2700	8.2700	8.0000	8.0000	-17.012%	7	85	-99.250%
2026-04-13	10.8300	11.0000	9.6400	9.6400	-9.228%	11	89	-99.378%
2026-04-10	10.3200	10.6200	10.3200	10.6200	-2.836%	7	84	-99.435%
2026-04-09	10.9300	10.9300	10.9300	10.9300	-10.776%	1	83	-99.451%
2026-04-08	11.9900	12.2500	11.6400	12.2500	-19.142%	53	84	-99.510%
2026-04-06	15.1500	15.1500	15.1500	15.1500	-6.308%	20	36	-99.604%
2026-04-02	16.1700	16.1700	16.1700	16.1700	-25.655%	3	13	-99.629%
2026-03-30	20.6600	21.7500	20.6600	21.7500	+31.978%	7	13	-99.724%
2026-03-25	16.4800	16.4800	16.4800	16.4800	0.000%	6	6	-99.636%