Dark

QQQ20261016P520
QQQ Oct 16 2026 520.00 Put (QQQ261016P00520000)
option OPRA

EOD

Sep 24, 2026

0.1000+25.000%(+0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1100	0.1000	0.1000	+25.000%	20	5,527	0.000%
2026-09-23	0.0800	0.1000	0.0800	0.0800	0.000%	10	5,527	+25.000%
2026-09-22	0.1000	0.1000	0.0800	0.0800	-20.000%	50	5,525	+25.000%
2026-09-21	0.1300	0.1300	0.1000	0.1000	-41.176%	41	5,525	0.000%
2026-09-18	0.2000	0.2000	0.1700	0.1700	-22.727%	6	5,501	-41.176%
2026-09-17	0.2300	0.2300	0.2100	0.2200	-26.667%	72	5,506	-54.545%
2026-09-16	0.3000	0.3000	0.3000	0.3000	-21.053%	20	5,511	-66.667%
2026-09-15	0.3800	0.3800	0.3800	0.3800	+11.765%	100	5,640	-73.684%
2026-09-14	0.4500	0.4500	0.3300	0.3400	-29.167%	909	5,540	-70.588%
2026-09-10	0.5800	0.5800	0.4500	0.4800	+9.091%	34	4,756	-79.167%
2026-09-09	0.4400	0.4400	0.4400	0.4400	+2.326%	1	4,745	-77.273%
2026-09-08	0.4200	0.4300	0.4000	0.4300	+4.878%	44	4,744	-76.744%
2026-09-04	0.4100	0.4100	0.4100	0.4100	-21.154%	1	4,723	-75.610%
2026-09-03	0.5200	0.5200	0.5200	0.5200	-16.129%	5	4,723	-80.769%
2026-09-01	0.5700	0.6500	0.5700	0.6200	+12.727%	33	4,718	-83.871%
2026-08-28	0.5300	0.5500	0.5300	0.5500	-1.786%	9	4,714	-81.818%
2026-08-27	0.5500	0.5600	0.5400	0.5600	-16.418%	6	4,710	-82.143%
2026-08-26	0.6800	0.7000	0.6700	0.6700	-9.459%	4	4,710	-85.075%
2026-08-25	0.7400	0.7400	0.7400	0.7400	-15.909%	2	4,711	-86.486%
2026-08-24	0.9100	0.9100	0.8800	0.8800	+1.149%	11	4,711	-88.636%
2026-08-21	0.9600	0.9600	0.8300	0.8700	-16.346%	17	4,700	-88.506%
2026-08-20	0.9600	1.0400	0.9500	1.0400	+20.930%	82	4,703	-90.385%
2026-08-19	0.9400	0.9400	0.8600	0.8600	-10.417%	4,089	4,656	-88.372%
2026-08-18	0.9800	0.9800	0.9600	0.9600	+18.519%	6	620	-89.583%
2026-08-17	0.8000	0.8100	0.8000	0.8100	+5.195%	13	624	-87.654%
2026-08-14	0.7700	0.7900	0.7700	0.7700	-7.229%	4	627	-87.013%
2026-08-13	0.7900	0.8300	0.7900	0.8300	-5.682%	3	629	-87.952%
2026-08-12	0.8800	0.8800	0.8800	0.8800	-12.871%	1	629	-88.636%
2026-08-11	1.0400	1.0400	0.9900	1.0100	0.000%	26	628	-90.099%
2026-08-10	1.0200	1.0600	1.0100	1.0100	-4.717%	24	637	-90.099%
2026-08-07	1.1300	1.1300	1.0500	1.0600	-15.873%	30	638	-90.566%
2026-08-05	1.5700	1.5700	1.1500	1.2600	+0.800%	53	627	-92.063%
2026-08-04	1.3700	1.3700	1.2500	1.2500	-27.326%	16	625	-92.000%
2026-08-03	1.7000	1.7200	1.6900	1.7200	-19.249%	4	625	-94.186%
2026-07-31	2.0800	2.4800	2.0500	2.1300	-15.476%	78	626	-95.305%
2026-07-30	2.8300	2.8300	2.5100	2.5200	-31.335%	32	634	-96.032%
2026-07-29	3.3400	3.6700	2.8800	3.6700	+24.407%	11	622	-97.275%
2026-07-28	3.4000	3.5100	2.9400	2.9500	-8.951%	23	620	-96.610%
2026-07-27	3.0600	3.2400	3.0600	3.2400	-0.917%	11	614	-96.914%
2026-07-24	3.1600	3.2700	2.9000	3.2700	0.000%	9	605	-96.942%
2026-07-23	3.1200	3.2900	3.1200	3.2700	+29.249%	7	606	-96.942%
2026-07-22	2.5300	2.5300	2.5300	2.5300	0.000%	18	607	-96.047%
2026-07-21	2.6600	2.6600	2.5300	2.5300	-24.926%	3	596	-96.047%
2026-07-17	3.6400	3.6400	2.9800	3.3700	+20.789%	9	594	-97.033%
2026-07-16	2.6100	2.7900	2.6100	2.7900	+10.277%	10	588	-96.416%
2026-07-15	2.5300	2.5300	2.5300	2.5300	+8.120%	1	587	-96.047%
2026-07-14	2.4100	2.4100	2.3100	2.3400	-14.909%	3	588	-95.726%
2026-07-13	2.4600	2.7500	2.4500	2.7500	+20.614%	4	588	-96.364%
2026-07-10	2.6600	2.6600	2.2700	2.2800	-15.556%	11	587	-95.614%
2026-07-09	2.7500	2.7500	2.7000	2.7000	-13.462%	3	590	-96.296%
2026-07-08	3.6800	3.6800	3.1200	3.1200	+0.971%	5	593	-96.795%
2026-07-07	3.0700	3.0900	3.0700	3.0900	+11.151%	2	595	-96.764%
2026-07-06	2.7800	2.7800	2.7800	2.7800	-18.713%	1	594	-96.403%
2026-07-02	3.4200	3.4200	3.4200	3.4200	-20.465%	1	595	-97.076%
2026-06-25	4.9700	4.9700	4.3000	4.3000	-11.340%	4	595	-97.674%
2026-06-24	4.4300	4.8500	4.4300	4.8500	-3.579%	7	596	-97.938%
2026-06-23	4.5400	5.0300	4.5400	5.0300	+43.305%	4	590	-98.012%
2026-06-18	3.6500	3.6500	3.5100	3.5100	+0.862%	11	592	-97.151%
2026-06-17	3.4800	3.4800	3.4800	3.4800	-0.287%	1	592	-97.126%
2026-06-16	3.3700	3.4900	3.3700	3.4900	+10.095%	2	592	-97.135%
2026-06-15	3.2900	3.2900	3.1700	3.1700	-25.587%	3	591	-96.845%
2026-06-12	4.5500	4.6400	4.2600	4.2600	-30.844%	5	591	-97.653%
2026-06-10	5.2400	6.1600	5.2400	6.1600	+17.110%	15	591	-98.377%
2026-06-09	3.9800	6.5400	3.9800	5.2600	+26.442%	12	584	-98.099%
2026-06-08	4.1300	4.1900	4.1300	4.1600	-20.611%	5	581	-97.596%
2026-06-05	3.9300	5.3000	3.9300	5.2400	+52.326%	17	579	-98.092%
2026-06-04	3.5700	3.5700	3.4400	3.4400	+5.199%	5	580	-97.093%
2026-06-01	3.2600	3.3600	3.2600	3.2700	-3.540%	35	580	-96.942%
2026-05-29	3.4700	3.4700	3.3200	3.3900	-1.739%	9	571	-97.050%
2026-05-28	3.5800	3.5800	3.4500	3.4500	-6.504%	58	563	-97.101%
2026-05-27	3.6900	3.6900	3.6900	3.6900	-2.895%	1	562	-97.290%
2026-05-26	3.8000	3.8000	3.8000	3.8000	-5.000%	1	563	-97.368%
2026-05-22	4.1200	4.1200	4.0000	4.0000	-23.954%	58	563	-97.500%
2026-05-19	5.2600	5.2600	5.2600	5.2600	+1.741%	8	534	-98.099%
2026-05-18	5.0800	5.1700	5.0800	5.1700	+5.943%	2	534	-98.066%
2026-05-13	4.8800	4.8800	4.8800	4.8800	-0.611%	2	534	-97.951%
2026-05-11	4.8600	4.9100	4.8200	4.9100	-1.996%	11	532	-97.963%
2026-05-08	5.2000	5.2700	5.0000	5.0100	-8.909%	22	529	-98.004%
2026-05-07	5.5500	5.7200	5.5000	5.5000	-2.135%	12	514	-98.182%
2026-05-06	5.8600	5.8600	5.6200	5.6200	-8.618%	13	511	-98.221%
2026-05-05	6.1200	6.1500	6.1200	6.1500	-9.956%	20	509	-98.374%
2026-05-04	6.6600	6.8300	6.6600	6.8300	+6.886%	3	509	-98.536%
2026-05-01	6.3900	6.3900	6.3900	6.3900	-5.193%	5	510	-98.435%
2026-04-30	6.7900	6.7900	6.7400	6.7400	-12.240%	62	510	-98.516%
2026-04-29	7.7100	7.7300	7.5400	7.6800	-4.596%	44	568	-98.698%
2026-04-28	8.1900	8.1900	8.0500	8.0500	+7.190%	73	562	-98.758%
2026-04-27	7.7800	7.7800	7.5100	7.5100	-0.923%	5	490	-98.668%
2026-04-24	7.9000	7.9000	7.5800	7.5800	-11.655%	6	490	-98.681%
2026-04-23	8.4200	8.5800	8.3700	8.5800	+3.373%	21	490	-98.834%
2026-04-22	8.5000	8.5000	8.3000	8.3000	-11.419%	3	490	-98.795%
2026-04-21	8.7100	9.3700	8.7100	9.3700	+6.842%	2	489	-98.933%
2026-04-20	8.6700	8.7700	8.6700	8.7700	+6.174%	2	489	-98.860%
2026-04-17	8.5300	8.5400	8.2600	8.2600	-10.509%	7	489	-98.789%
2026-04-16	9.4100	9.4800	9.2300	9.2300	-5.527%	4	485	-98.917%
2026-04-15	9.8300	9.8300	9.7700	9.7700	-3.839%	2	484	-98.976%
2026-04-14	10.3200	10.3200	9.9600	10.1600	-17.061%	14	483	-99.016%
2026-04-13	12.8000	12.8000	12.2500	12.2500	-1.369%	4	481	-99.184%
2026-04-10	12.3800	12.7700	12.3800	12.4200	-11.852%	12	479	-99.195%
2026-04-08	12.8500	14.0900	12.8500	14.0900	-25.764%	2	483	-99.290%
2026-04-07	18.9800	18.9800	18.9800	18.9800	+7.780%	1	482	-99.473%
2026-04-06	18.2300	18.2300	17.6100	17.6100	-14.223%	3	482	-99.432%
2026-04-02	20.5300	20.5300	20.5300	20.5300	+13.175%	8	476	-99.513%
2026-04-01	18.1400	18.1400	18.1400	18.1400	-21.878%	1	476	-99.449%
2026-03-31	23.7300	23.9200	23.0300	23.2200	-12.212%	223	476	-99.569%
2026-03-30	25.2700	26.4500	25.2500	26.4500	+10.669%	175	255	-99.622%
2026-03-27	24.1100	24.1100	23.7700	23.9000	+7.901%	116	149	-99.582%
2026-03-26	20.2700	22.1500	20.2700	22.1500	+15.485%	43	152	-99.549%
2026-03-25	18.5800	19.1800	18.5800	19.1800	-4.100%	3	150	-99.479%
2026-03-24	20.3600	20.3600	19.9700	20.0000	0.000%	188	147	-99.500%