Dark

QQQ20261016P515
QQQ Oct 16 2026 515.00 Put (QQQ261016P00515000)
option OPRA

EOD

Sep 24, 2026

0.0900+28.571%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.0900	0.0900	0.0900	+28.571%	10	12,433	0.000%
2026-09-23	0.0900	0.0900	0.0600	0.0700	-30.000%	486	12,434	+28.571%
2026-09-21	0.1100	0.1100	0.1000	0.1000	-44.444%	8	12,437	-10.000%
2026-09-18	0.1800	0.1800	0.1800	0.1800	-10.000%	3	12,442	-50.000%
2026-09-17	0.2200	0.2200	0.2000	0.2000	-25.926%	80	12,442	-55.000%
2026-09-16	0.2900	0.2900	0.2700	0.2700	-27.027%	3	12,469	-66.667%
2026-09-15	0.3700	0.3700	0.3700	0.3700	+5.714%	5	12,470	-75.676%
2026-09-11	0.3500	0.3500	0.3500	0.3500	-28.571%	1	12,470	-74.286%
2026-09-10	0.5400	0.5400	0.4900	0.4900	+16.667%	11	12,470	-81.633%
2026-09-04	0.4300	0.4300	0.4100	0.4200	-6.667%	5	12,459	-78.571%
2026-09-03	0.4900	0.5100	0.4500	0.4500	-19.643%	84	12,459	-80.000%
2026-09-01	0.5200	0.5700	0.5200	0.5600	+1.818%	12	12,428	-83.929%
2026-08-31	0.5500	0.5500	0.5500	0.5500	+7.843%	1	12,428	-83.636%
2026-08-28	0.4900	0.5100	0.4900	0.5100	0.000%	100	12,429	-82.353%
2026-08-27	0.5000	0.5100	0.5000	0.5100	-33.766%	21	12,415	-82.353%
2026-08-24	0.7800	0.7800	0.7700	0.7700	-3.750%	2	12,405	-88.312%
2026-08-21	0.8000	0.8000	0.8000	0.8000	-12.088%	10	12,403	-88.750%
2026-08-20	0.8900	0.9500	0.8900	0.9100	+1.111%	12,060	12,393	-90.110%
2026-08-18	0.9000	0.9000	0.9000	0.9000	+23.288%	1	353	-90.000%
2026-08-14	0.7200	0.7300	0.7200	0.7300	-1.351%	20	353	-87.671%
2026-08-13	0.7400	0.7400	0.7400	0.7400	-28.155%	21	353	-87.838%
2026-08-07	1.0300	1.0300	1.0300	1.0300	-14.876%	1	337	-91.262%
2026-08-04	1.3000	1.3000	1.2100	1.2100	-24.845%	46	359	-92.562%
2026-08-03	1.8600	1.8600	1.6100	1.6100	-25.116%	3	338	-94.410%
2026-07-31	2.1500	2.1500	2.1500	2.1500	-12.955%	9	337	-95.814%
2026-07-30	2.7000	2.7200	2.4500	2.4700	-32.329%	21	337	-96.356%
2026-07-29	3.1400	3.6500	3.1400	3.6500	+30.824%	24	338	-97.534%
2026-07-28	3.2000	3.2000	2.7900	2.7900	-8.224%	15	338	-96.774%
2026-07-27	3.0500	3.1100	3.0400	3.0400	+0.330%	16	335	-97.039%
2026-07-24	3.0500	3.0500	2.8200	3.0300	-3.195%	88	324	-97.030%
2026-07-23	3.1400	3.1400	3.1300	3.1300	+21.790%	6	322	-97.125%
2026-07-20	2.5700	2.5700	2.5700	2.5700	-5.166%	7	323	-96.498%
2026-07-16	2.5300	2.7100	2.5300	2.7100	+8.835%	4	316	-96.679%
2026-07-15	2.2500	2.4900	2.2500	2.4900	+10.177%	8	320	-96.386%
2026-07-14	2.2400	2.2600	2.2400	2.2600	-8.502%	7	321	-96.018%
2026-07-13	2.3100	2.4700	2.2800	2.4700	+7.860%	8	321	-96.356%
2026-07-10	2.4900	2.5000	2.2900	2.2900	-9.127%	11	316	-96.070%
2026-07-09	2.5200	2.5200	2.5200	2.5200	-20.000%	2	315	-96.429%
2026-07-08	3.1500	3.1500	3.1500	3.1500	+8.621%	1	315	-97.143%
2026-07-07	3.1800	3.1800	2.9000	2.9000	+9.848%	3	315	-96.897%
2026-07-06	2.6400	2.6400	2.6400	2.6400	-4.348%	1	313	-96.591%
2026-06-30	2.7600	2.7600	2.7600	2.7600	-16.867%	1	313	-96.739%
2026-06-29	3.3200	3.3200	3.3200	3.3200	-16.792%	1	313	-97.289%
2026-06-25	4.7100	4.7100	3.9900	3.9900	-8.486%	4	312	-97.744%
2026-06-23	4.3700	4.4000	4.3600	4.3600	+30.149%	8	311	-97.936%
2026-06-18	3.3500	3.3500	3.3500	3.3500	-8.470%	1	307	-97.313%
2026-06-16	3.1700	3.6600	3.1700	3.6600	+15.094%	2	307	-97.541%
2026-06-15	3.1300	3.1800	3.1300	3.1800	-22.439%	2	306	-97.170%
2026-06-12	4.1000	4.1000	4.1000	4.1000	+0.985%	1	306	-97.805%
2026-06-08	3.9400	4.1000	3.9400	4.0600	-5.581%	30	306	-97.783%
2026-06-05	4.3000	4.3000	4.3000	4.3000	+23.563%	1	301	-97.907%
2026-06-04	3.4800	3.4800	3.4800	3.4800	+5.455%	3	301	-97.414%
2026-06-03	3.3000	3.3000	3.3000	3.3000	+5.431%	5	304	-97.273%
2026-06-02	3.1300	3.1300	3.1300	3.1300	-1.881%	1	300	-97.125%
2026-05-29	3.1800	3.1900	3.1800	3.1900	-5.900%	6	300	-97.179%
2026-05-28	3.3900	3.3900	3.3900	3.3900	-12.629%	1	295	-97.345%
2026-05-22	3.8800	3.8800	3.8800	3.8800	-17.447%	25	295	-97.680%
2026-05-18	4.8100	4.9200	4.7000	4.7000	-6.746%	21	295	-98.085%
2026-05-15	4.9400	5.0400	4.9400	5.0400	+9.804%	10	295	-98.214%
2026-05-13	4.5900	4.5900	4.5900	4.5900	-6.897%	15	291	-98.039%
2026-05-12	5.0900	5.0900	4.9300	4.9300	+4.671%	4	276	-98.174%
2026-05-11	4.7100	4.7100	4.7100	4.7100	-3.878%	2	276	-98.089%
2026-05-08	4.9000	4.9000	4.9000	4.9000	-9.091%	1	273	-98.163%
2026-05-07	5.3900	5.3900	5.3900	5.3900	-1.463%	1	273	-98.330%
2026-05-06	5.4700	5.4700	5.4700	5.4700	-7.757%	1	273	-98.355%
2026-05-05	5.9300	5.9300	5.9300	5.9300	-2.946%	10	273	-98.482%
2026-05-01	6.1100	6.1100	6.1100	6.1100	-4.082%	2	271	-98.527%
2026-04-30	6.5500	6.5500	6.3700	6.3700	-11.650%	12	271	-98.587%
2026-04-29	7.2100	7.2100	7.2100	7.2100	-5.505%	6	265	-98.752%
2026-04-28	7.6700	7.6700	7.6300	7.6300	+5.679%	7	271	-98.820%
2026-04-27	7.2300	7.2300	7.2200	7.2200	-1.231%	7	268	-98.753%
2026-04-24	7.2100	7.3100	7.2100	7.3100	-10.197%	2	262	-98.769%
2026-04-22	8.1400	8.1400	8.1400	8.1400	-1.214%	4	262	-98.894%
2026-04-21	8.2400	8.2400	8.2400	8.2400	-3.173%	1	262	-98.908%
2026-04-20	8.5500	8.5600	8.5100	8.5100	+5.062%	19	262	-98.942%
2026-04-17	8.0500	8.1000	8.0500	8.1000	-10.000%	2	262	-98.889%
2026-04-15	9.0000	9.0000	9.0000	9.0000	-4.560%	1	262	-99.000%
2026-04-14	9.4700	9.4700	9.4300	9.4300	-49.491%	2	263	-99.046%
2026-04-02	18.6700	18.6700	18.6700	18.6700	+2.808%	1	261	-99.518%
2026-04-01	17.9800	18.1600	17.9800	18.1600	-11.068%	20	261	-99.504%
2026-03-31	22.2100	22.6600	20.4200	20.4200	-21.912%	127	242	-99.559%
2026-03-30	23.8500	26.1500	23.8500	26.1500	0.000%	126	124	-99.656%