Dark

QQQ20261016P510
QQQ Oct 16 2026 510.00 Put (QQQ261016P00510000)
option OPRA

EOD

Sep 24, 2026

0.07000.000%(0.0000)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.1000	0.0700	0.0700	0.000%	69	884	0.000%
2026-09-23	0.0600	0.0700	0.0600	0.0700	0.000%	11	881	0.000%
2026-09-22	0.0600	0.0700	0.0600	0.0700	-12.500%	5	875	0.000%
2026-09-21	0.1000	0.1000	0.0800	0.0800	-46.667%	83	877	-12.500%
2026-09-18	0.1700	0.1700	0.1500	0.1500	-16.667%	7	881	-53.333%
2026-09-17	0.2000	0.2000	0.1800	0.1800	-48.571%	153	878	-61.111%
2026-09-16	0.2600	0.3600	0.2600	0.3500	-2.778%	47	778	-80.000%
2026-09-14	0.4500	0.4500	0.3600	0.3600	+2.857%	2	751	-80.556%
2026-09-11	0.3300	0.3500	0.3300	0.3500	-16.667%	4	752	-80.000%
2026-09-10	0.5000	0.5000	0.4100	0.4200	+7.692%	59	748	-83.333%
2026-09-09	0.3900	0.3900	0.3900	0.3900	+5.405%	5	789	-82.051%
2026-09-08	0.3700	0.3700	0.3700	0.3700	-5.128%	10	786	-81.081%
2026-09-04	0.3900	0.3900	0.3900	0.3900	-25.000%	50	757	-82.051%
2026-09-02	0.5200	0.5200	0.5200	0.5200	0.000%	2	757	-86.538%
2026-09-01	0.4800	0.5200	0.4800	0.5200	+4.000%	2	758	-86.538%
2026-08-31	0.5000	0.5000	0.5000	0.5000	+4.167%	5	756	-86.000%
2026-08-28	0.4800	0.4800	0.4800	0.4800	-5.882%	1	751	-85.417%
2026-08-27	0.5100	0.5100	0.5100	0.5100	-19.048%	5	752	-86.275%
2026-08-26	0.6300	0.6300	0.6300	0.6300	0.000%	10	752	-88.889%
2026-08-25	0.6500	0.6500	0.6300	0.6300	-20.253%	6	752	-88.889%
2026-08-24	0.7900	0.7900	0.7900	0.7900	+3.947%	4	752	-91.139%
2026-08-21	0.8200	0.8400	0.7600	0.7600	-12.644%	104	752	-90.789%
2026-08-20	0.8700	0.8700	0.8700	0.8700	0.000%	1	723	-91.954%
2026-08-19	0.8700	0.8700	0.8700	0.8700	+3.571%	1	723	-91.954%
2026-08-18	0.8300	0.8600	0.8300	0.8400	+15.068%	9	724	-91.667%
2026-08-17	0.7000	0.7300	0.7000	0.7300	0.000%	27	728	-90.411%
2026-08-13	0.7200	0.7300	0.7200	0.7300	-8.750%	13	728	-90.411%
2026-08-12	0.8100	0.8100	0.8000	0.8000	-23.077%	3	716	-91.250%
2026-08-05	1.0600	1.0600	1.0400	1.0400	-16.129%	13	715	-93.269%
2026-08-04	1.2400	1.2400	1.2400	1.2400	-25.749%	3	715	-94.355%
2026-08-03	1.7400	1.7400	1.6700	1.6700	-12.105%	7	715	-95.808%
2026-07-31	1.8500	2.3500	1.8200	1.9000	-17.031%	37	713	-96.316%
2026-07-30	2.5500	2.5500	2.2900	2.2900	-15.185%	35	722	-96.943%
2026-07-29	2.7500	2.7900	2.7000	2.7000	+3.053%	4	713	-97.407%
2026-07-28	2.9200	3.1400	2.6100	2.6200	-7.092%	215	710	-97.328%
2026-07-27	2.7500	2.8200	2.7500	2.8200	+0.356%	3	730	-97.518%
2026-07-24	2.7500	2.8100	2.5900	2.8100	-5.068%	32	728	-97.509%
2026-07-23	2.6200	2.9600	2.6200	2.9600	+38.967%	7	726	-97.635%
2026-07-22	2.1300	2.1300	2.1300	2.1300	-2.740%	1	727	-96.714%
2026-07-21	2.2700	2.2700	2.1900	2.1900	-16.092%	203	728	-96.804%
2026-07-20	2.6500	2.6500	2.6100	2.6100	-11.525%	77	727	-97.318%
2026-07-17	2.9500	2.9500	2.9500	2.9500	+22.917%	5	727	-97.627%
2026-07-16	2.2900	2.4000	2.2200	2.4000	+7.143%	207	727	-97.083%
2026-07-15	2.0900	2.2400	2.0900	2.2400	+9.804%	3	925	-96.875%
2026-07-14	2.0400	2.0400	2.0400	2.0400	-14.286%	1	924	-96.569%
2026-07-13	2.2700	2.3800	2.1900	2.3800	+13.333%	208	923	-97.059%
2026-07-10	2.2300	2.2300	2.1000	2.1000	-12.500%	61	758	-96.667%
2026-07-09	2.3900	2.4000	2.3300	2.4000	-8.745%	6	763	-97.083%
2026-07-07	2.9700	2.9700	2.6300	2.6300	+4.781%	3	758	-97.338%
2026-07-06	2.5700	2.5700	2.5100	2.5100	-21.563%	5	758	-97.211%
2026-07-02	3.2000	3.2000	3.2000	3.2000	+18.519%	2	764	-97.813%
2026-07-01	2.7800	2.7800	2.6500	2.7000	+3.053%	21	764	-97.407%
2026-06-30	2.7500	2.7500	2.6200	2.6200	-12.957%	3	754	-97.328%
2026-06-29	3.2900	3.2900	3.0100	3.0100	-21.818%	9	752	-97.674%
2026-06-26	3.8500	3.8500	3.8500	3.8500	+6.944%	2	747	-98.182%
2026-06-25	3.9500	4.0000	3.6000	3.6000	-12.833%	3	747	-98.056%
2026-06-23	4.5000	4.5000	4.1300	4.1300	+27.864%	7	748	-98.305%
2026-06-22	3.2300	3.2300	3.2300	3.2300	-14.324%	1	751	-97.833%
2026-06-17	3.7700	3.7700	3.7700	3.7700	+15.291%	1	751	-98.143%
2026-06-16	2.9800	3.2700	2.9800	3.2700	+9.732%	3	751	-97.859%
2026-06-15	2.9700	3.0300	2.9700	2.9800	-31.178%	4	753	-97.651%
2026-06-11	5.0800	5.0800	4.3300	4.3300	-20.550%	3	753	-98.383%
2026-06-10	5.4500	5.4500	5.4500	5.4500	+32.927%	3	754	-98.716%
2026-06-08	4.1000	4.1000	4.1000	4.1000	-0.485%	1	754	-98.293%
2026-06-05	4.1400	4.1400	4.1200	4.1200	+37.333%	2	755	-98.301%
2026-05-29	3.1600	3.1600	3.0000	3.0000	-4.762%	12	754	-97.667%
2026-05-28	3.2500	3.2500	3.1500	3.1500	-7.895%	6	765	-97.778%
2026-05-26	3.4200	3.4200	3.4200	3.4200	-6.812%	1	769	-97.953%
2026-05-22	3.6700	3.6700	3.6700	3.6700	-19.518%	25	769	-98.093%
2026-05-18	4.5600	4.7100	4.5600	4.5600	-5.198%	19	779	-98.465%
2026-05-15	4.7200	4.8100	4.6000	4.8100	+13.176%	11	779	-98.545%
2026-05-14	4.3400	4.3400	4.2500	4.2500	-2.968%	2	767	-98.353%
2026-05-13	4.3800	4.3800	4.3800	4.3800	-0.680%	15	753	-98.402%
2026-05-11	4.4100	4.4100	4.4100	4.4100	-20.109%	5	753	-98.413%
2026-05-05	5.5200	5.5200	5.5200	5.5200	-5.641%	6	755	-98.732%
2026-05-04	6.1300	6.1300	5.8500	5.8500	+2.094%	11	754	-98.803%
2026-05-01	5.7300	5.7300	5.7300	5.7300	-6.678%	2	754	-98.778%
2026-04-30	6.5600	6.5600	6.1100	6.1400	-9.172%	91	754	-98.860%
2026-04-27	6.9500	6.9500	6.7600	6.7600	-12.661%	2	779	-98.964%
2026-04-23	7.7000	7.7400	7.7000	7.7400	-2.886%	26	779	-99.096%
2026-04-21	7.8700	8.0500	7.7000	7.9700	+4.868%	102	750	-99.122%
2026-04-17	7.5500	7.6000	7.5500	7.6000	-6.748%	101	750	-99.079%
2026-04-16	8.3000	8.3000	8.1500	8.1500	-4.118%	5	719	-99.141%
2026-04-15	8.6800	8.6800	8.5000	8.5000	-4.709%	7	720	-99.176%
2026-04-14	8.9200	8.9200	8.9200	8.9200	-12.891%	1	719	-99.215%
2026-04-13	11.0300	11.0300	10.2400	10.2400	-10.175%	3	719	-99.316%
2026-04-10	11.0900	11.4000	10.8900	11.4000	-2.146%	24	720	-99.386%
2026-04-09	12.3000	12.3000	11.5500	11.6500	-6.800%	7	721	-99.399%
2026-04-08	11.6800	12.5000	11.6800	12.5000	-26.384%	3	718	-99.440%
2026-04-07	16.7600	16.9800	16.7600	16.9800	+8.015%	4	719	-99.588%
2026-04-06	15.7200	15.7200	15.7200	15.7200	-10.120%	1	718	-99.555%
2026-04-02	18.4800	18.4800	17.4900	17.4900	+7.301%	9	717	-99.600%
2026-04-01	17.3200	17.3200	16.3000	16.3000	-12.366%	56	717	-99.571%
2026-03-31	21.6200	21.6200	18.6000	18.6000	-23.457%	380	662	-99.624%
2026-03-30	22.7500	24.3000	22.3200	24.3000	+3.536%	282	313	-99.712%
2026-03-27	22.1500	23.4700	22.0900	23.4700	+20.668%	29	50	-99.702%
2026-03-26	18.8500	19.4500	18.8500	19.4500	+14.210%	2	24	-99.640%
2026-03-25	17.0300	17.0300	17.0300	17.0300	0.000%	22	22	-99.589%