Dark

QQQ20261016P525
QQQ Oct 16 2026 525.00 Put (QQQ261016P00525000)
option OPRA

EOD

Sep 24, 2026

0.1000+11.111%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1200	0.1000	0.1000	+11.111%	6	5,499	0.000%
2026-09-23	0.0900	0.0900	0.0900	0.0900	-10.000%	50	5,512	+11.111%
2026-09-22	0.1000	0.1000	0.1000	0.1000	-9.091%	8	5,498	0.000%
2026-09-21	0.1100	0.1300	0.1100	0.1100	-35.294%	4	5,505	-9.091%
2026-09-18	0.2100	0.2100	0.1700	0.1700	-29.167%	128	5,508	-41.176%
2026-09-17	0.2400	0.2400	0.2400	0.2400	-42.857%	1	5,467	-58.333%
2026-09-16	0.3400	0.4200	0.3200	0.4200	+7.692%	26	5,468	-76.190%
2026-09-14	0.4700	0.5200	0.3700	0.3900	-4.878%	816	5,460	-74.359%
2026-09-11	0.4000	0.4100	0.3900	0.4100	-22.642%	62	4,896	-75.610%
2026-09-10	0.6200	0.6200	0.5200	0.5300	+15.217%	65	4,845	-81.132%
2026-09-09	0.4600	0.4700	0.4600	0.4600	0.000%	18	4,793	-78.261%
2026-09-08	0.4200	0.4600	0.4200	0.4600	-2.128%	49	4,794	-78.261%
2026-09-04	0.4500	0.4800	0.4300	0.4700	-7.843%	77	4,767	-78.723%
2026-09-03	0.5100	0.5100	0.5000	0.5100	-19.048%	32	4,767	-80.392%
2026-09-01	0.6300	0.6300	0.6300	0.6300	+5.000%	5	4,788	-84.127%
2026-08-31	0.5800	0.6000	0.5800	0.6000	+3.448%	2	4,788	-83.333%
2026-08-28	0.5700	0.5800	0.5100	0.5800	+1.754%	21	4,789	-82.759%
2026-08-27	0.7000	0.7000	0.5600	0.5700	-27.848%	54	4,778	-82.456%
2026-08-25	0.8000	0.8400	0.7900	0.7900	-7.059%	3	4,778	-87.342%
2026-08-24	0.9500	1.0200	0.8500	0.8500	-3.409%	43	4,778	-88.235%
2026-08-21	1.0100	1.0100	0.8800	0.8800	-20.000%	19	4,753	-88.636%
2026-08-20	1.0100	1.1000	1.0100	1.1000	+18.280%	62	4,746	-90.909%
2026-08-19	0.9300	0.9300	0.9300	0.9300	-7.000%	20	4,734	-89.247%
2026-08-18	1.0100	1.0400	0.9900	1.0000	+19.048%	64	4,719	-90.000%
2026-08-17	0.8200	0.8400	0.8200	0.8400	+1.205%	27	4,672	-88.095%
2026-08-14	0.8300	0.8300	0.8300	0.8300	0.000%	27	4,647	-87.952%
2026-08-13	0.8700	0.8700	0.8200	0.8300	-12.632%	67	4,657	-87.952%
2026-08-12	0.9200	0.9500	0.9200	0.9500	-10.377%	35	4,624	-89.474%
2026-08-11	1.0800	1.0800	1.0600	1.0600	-1.852%	15	4,621	-90.566%
2026-08-10	1.0900	1.0900	1.0800	1.0800	-16.923%	51	4,616	-90.741%
2026-08-06	1.3000	1.3000	1.3000	1.3000	+7.438%	2	4,565	-92.308%
2026-08-05	1.3200	1.3200	1.2100	1.2100	-9.701%	2	4,565	-91.736%
2026-08-04	1.5100	1.5100	1.3200	1.3400	-28.723%	12	4,564	-92.537%
2026-08-03	2.2500	2.2500	1.8600	1.8800	-21.339%	34	4,565	-94.681%
2026-07-31	2.6400	2.8500	2.2800	2.3900	-15.845%	71	4,569	-95.816%
2026-07-30	2.9700	3.0500	2.7800	2.8400	-12.074%	96	4,567	-96.479%
2026-07-29	3.5700	3.8200	3.0000	3.2300	+4.531%	104	4,588	-96.904%
2026-07-28	3.6000	3.7800	3.0900	3.0900	-12.216%	9	4,522	-96.764%
2026-07-27	3.1000	3.6400	3.1000	3.5200	+10.345%	25	4,524	-97.159%
2026-07-24	3.3500	3.5700	3.1900	3.1900	-11.142%	5	4,521	-96.865%
2026-07-23	3.1500	3.5900	3.1000	3.5900	+37.548%	11	4,518	-97.214%
2026-07-22	2.6500	2.6500	2.6100	2.6100	+3.571%	9	4,519	-96.169%
2026-07-21	2.5200	2.5200	2.5200	2.5200	-16.279%	20	4,522	-96.032%
2026-07-20	3.0800	3.0800	2.8900	3.0100	-14.245%	22	4,522	-96.678%
2026-07-17	3.4900	3.5300	3.4100	3.5100	+21.034%	6	4,503	-97.151%
2026-07-16	2.8700	2.9000	2.8500	2.9000	+6.618%	5	4,502	-96.552%
2026-07-15	2.5200	2.7200	2.4900	2.7200	+7.510%	18	4,506	-96.324%
2026-07-14	2.5500	2.5500	2.5300	2.5300	-12.759%	6	4,510	-96.047%
2026-07-13	2.7900	2.9000	2.6000	2.9000	+19.835%	9	4,509	-96.552%
2026-07-10	2.8200	2.8200	2.4200	2.4200	-13.879%	4	4,509	-95.868%
2026-07-09	2.9200	2.9200	2.8100	2.8100	-14.590%	3	4,511	-96.441%
2026-07-07	3.2300	3.5000	3.2000	3.2900	+10.774%	258	4,513	-96.960%
2026-07-06	3.0500	3.0500	2.9700	2.9700	-17.270%	2	4,502	-96.633%
2026-07-02	3.0600	3.5900	3.0600	3.5900	+8.788%	6	4,500	-97.214%
2026-06-30	3.3000	3.3000	3.3000	3.3000	-5.714%	3	4,500	-96.970%
2026-06-29	3.7500	3.7500	3.5000	3.5000	-21.525%	4	4,497	-97.143%
2026-06-26	4.9900	4.9900	4.4600	4.4600	+1.364%	4	4,497	-97.758%
2026-06-25	4.8500	4.8500	4.2600	4.4000	-12.525%	8	4,495	-97.727%
2026-06-24	4.9100	5.0300	4.9100	5.0300	+0.600%	335	4,490	-98.012%
2026-06-23	4.8000	5.0700	4.6300	5.0000	+35.135%	330	4,788	-98.000%
2026-06-22	3.7000	3.7000	3.7000	3.7000	+1.370%	15	4,462	-97.297%
2026-06-18	3.7700	3.7700	3.6500	3.6500	-6.888%	3	4,446	-97.260%
2026-06-17	3.7500	3.9200	3.7500	3.9200	+12.000%	144	4,446	-97.449%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+5.422%	3	4,446	-97.143%
2026-06-15	3.3200	3.3200	3.3200	3.3200	-31.828%	5	4,446	-96.988%
2026-06-11	5.9900	5.9900	4.8700	4.8700	-21.452%	4	4,446	-97.947%
2026-06-10	5.2900	6.2000	5.2900	6.2000	+9.735%	5	4,448	-98.387%
2026-06-09	5.6500	5.6500	5.6500	5.6500	+24.176%	1	4,446	-98.230%
2026-06-08	4.5500	4.5500	4.5500	4.5500	-9.543%	1	4,445	-97.802%
2026-06-05	4.2200	5.0300	4.1200	5.0300	+40.896%	6	4,444	-98.012%
2026-06-04	3.5700	3.5700	3.5700	3.5700	+2.882%	2	4,442	-97.199%
2026-05-29	3.4700	3.4700	3.4700	3.4700	-5.707%	5	4,441	-97.118%
2026-05-28	3.9100	3.9100	3.6800	3.6800	-5.398%	2	4,442	-97.283%
2026-05-27	4.0000	4.0000	3.8900	3.8900	-11.187%	23	4,441	-97.429%
2026-05-22	4.3800	4.3800	4.3800	4.3800	-3.947%	1	4,421	-97.717%
2026-05-21	4.5600	4.5600	4.5600	4.5600	-8.434%	1	4,420	-97.807%
2026-05-20	5.0600	5.0600	4.9800	4.9800	-10.592%	14	4,420	-97.992%
2026-05-19	5.4500	5.6000	5.4500	5.5700	+3.148%	3	4,426	-98.205%
2026-05-18	5.6100	5.6100	5.3000	5.4000	+1.887%	16	4,426	-98.148%
2026-05-15	5.2900	5.3000	5.2800	5.3000	+5.159%	4	4,426	-98.113%
2026-05-14	5.0800	5.0800	4.9800	5.0400	-4.726%	3,613	3,438	-98.016%
2026-05-13	5.3200	5.3500	5.2900	5.2900	-1.673%	3	1,690	-98.110%
2026-05-12	5.3800	5.3800	5.3800	5.3800	+4.466%	1	1,690	-98.141%
2026-05-11	5.0400	5.1500	5.0400	5.1500	-4.275%	8	1,690	-98.058%
2026-05-08	5.4800	5.4800	5.3800	5.3800	-9.122%	11	1,690	-98.141%
2026-05-07	5.9200	5.9200	5.9200	5.9200	+1.893%	2	1,689	-98.311%
2026-05-06	6.1100	6.1100	5.8100	5.8100	-10.478%	12	1,690	-98.279%
2026-05-05	6.3900	6.5000	6.3900	6.4900	-6.078%	9	1,684	-98.459%
2026-05-04	6.9000	6.9100	6.9000	6.9100	-3.492%	8	1,680	-98.553%
2026-04-30	7.8000	7.8000	7.1600	7.1600	-11.386%	2	1,681	-98.603%
2026-04-29	8.1500	8.2100	8.0500	8.0800	+1.000%	14	1,679	-98.762%
2026-04-24	8.2700	8.5000	8.0000	8.0000	-11.894%	10	1,669	-98.750%
2026-04-23	8.7500	9.0800	8.7500	9.0800	+2.368%	66	1,665	-98.899%
2026-04-22	7.0000	8.9100	7.0000	8.8700	-8.651%	19	1,728	-98.873%
2026-04-21	9.1700	9.7100	9.1700	9.7100	+4.185%	66	1,668	-98.970%
2026-04-20	9.2300	9.3900	9.2300	9.3200	+6.150%	7	1,668	-98.927%
2026-04-17	9.0700	9.0700	8.7800	8.7800	-11.492%	10	1,669	-98.861%
2026-04-16	10.0000	10.0900	9.9200	9.9200	-1.392%	4	1,670	-98.992%
2026-04-15	10.3000	10.3700	10.0600	10.0600	-5.540%	20	1,672	-99.006%
2026-04-14	10.9500	10.9600	10.5800	10.6500	-10.504%	23	1,667	-99.061%
2026-04-13	12.4900	12.4900	11.9000	11.9000	-8.812%	16	1,653	-99.160%
2026-04-10	12.9200	13.0500	12.9200	13.0500	-5.708%	2	1,649	-99.234%
2026-04-09	14.6600	14.6600	13.8400	13.8400	-6.169%	4	1,648	-99.277%
2026-04-08	13.8900	14.9500	13.8900	14.7500	-21.165%	11	1,647	-99.322%
2026-04-06	19.4500	19.4500	18.7100	18.7100	-8.329%	4	1,642	-99.466%
2026-04-02	20.3900	20.4100	20.3900	20.4100	-0.196%	4	1,638	-99.510%
2026-04-01	20.1300	20.8200	19.0700	20.4500	-6.961%	389	1,638	-99.511%
2026-03-31	25.5700	25.6300	21.9800	21.9800	-24.545%	133	1,358	-99.545%
2026-03-30	26.6200	29.1300	26.4500	29.1300	+7.929%	116	1,260	-99.657%
2026-03-27	25.9100	26.9900	25.9100	26.9900	+12.976%	28	1,145	-99.629%
2026-03-26	23.4300	23.8900	23.3600	23.8900	+17.975%	1,158	1,136	-99.581%
2026-03-25	20.2500	20.2500	20.2500	20.2500	0.000%	1	1	-99.506%