Dark

QQQ20261016P530
QQQ Oct 16 2026 530.00 Put (QQQ261016P00530000)
option OPRA

EOD

Sep 24, 2026

0.1300+30.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,643	0.000%
2026-09-23	0.0900	0.1000	0.0900	0.1000	0.000%	72	1,643	+30.000%
2026-09-22	0.1100	0.1100	0.0900	0.1000	-16.667%	66	1,605	+30.000%
2026-09-21	0.1500	0.1500	0.1200	0.1200	-53.846%	22	1,636	+8.333%
2026-09-17	0.2600	0.2600	0.2600	0.2600	-43.478%	20	1,643	-50.000%
2026-09-16	0.3500	0.4600	0.3500	0.4600	+2.222%	74	1,635	-71.739%
2026-09-15	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,648	-71.111%
2026-09-14	0.4600	0.4800	0.3900	0.4000	-9.091%	606	1,647	-67.500%
2026-09-11	0.4200	0.4400	0.4200	0.4400	-25.424%	42	1,520	-70.455%
2026-09-10	0.6500	0.6500	0.5900	0.5900	+25.532%	11	1,531	-77.966%
2026-09-08	0.4500	0.5000	0.4500	0.4700	-2.083%	56	1,532	-72.340%
2026-09-04	0.4800	0.5100	0.4800	0.4800	-11.111%	19	1,497	-72.917%
2026-09-03	0.5400	0.5400	0.5400	0.5400	-12.903%	2	1,497	-75.926%
2026-09-02	0.7100	0.7100	0.6200	0.6200	-11.429%	35	1,497	-79.032%
2026-09-01	0.6800	0.7000	0.6100	0.7000	+16.667%	8	1,516	-81.429%
2026-08-31	0.6400	0.6400	0.6000	0.6000	-1.639%	2	1,514	-78.333%
2026-08-28	0.6200	0.6300	0.5500	0.6100	-17.568%	6	1,514	-78.689%
2026-08-26	0.7900	0.7900	0.7400	0.7400	-13.953%	132	1,512	-82.432%
2026-08-25	0.8400	0.9000	0.8400	0.8600	-9.474%	3	1,429	-84.884%
2026-08-24	1.0600	1.0600	0.9300	0.9500	-16.667%	109	1,427	-86.316%
2026-08-20	1.1400	1.1400	1.1400	1.1400	+31.034%	10	1,324	-88.596%
2026-08-17	0.8700	0.8700	0.8700	0.8700	0.000%	2	1,327	-85.057%
2026-08-14	0.8400	0.8700	0.8400	0.8700	-1.136%	4	1,327	-85.057%
2026-08-13	0.9000	0.9100	0.8800	0.8800	-9.278%	13	1,330	-85.227%
2026-08-12	1.0000	1.0000	0.9700	0.9700	-14.159%	3	1,325	-86.598%
2026-08-11	1.1100	1.1300	1.1100	1.1300	-5.042%	3	1,323	-88.496%
2026-08-10	1.1900	1.1900	1.1900	1.1900	+1.709%	2	1,326	-89.076%
2026-08-07	1.2300	1.2300	1.1700	1.1700	-23.529%	6	1,324	-88.889%
2026-08-06	1.5000	1.5300	1.5000	1.5300	+9.286%	6	1,324	-91.503%
2026-08-05	1.3600	1.4200	1.3600	1.4000	-2.778%	11	1,324	-90.714%
2026-08-04	1.6400	1.6400	1.3600	1.4400	-25.773%	28	1,325	-90.972%
2026-08-03	2.3500	2.3500	1.9400	1.9400	-20.492%	13	1,331	-93.299%
2026-07-31	3.0500	3.0500	2.4400	2.4400	-19.737%	60	1,332	-94.672%
2026-07-30	3.3100	3.3100	3.0000	3.0400	-27.619%	65	1,336	-95.724%
2026-07-29	3.4300	4.2000	3.4300	4.2000	+25.000%	25	1,323	-96.905%
2026-07-28	4.0100	4.0100	3.3600	3.3600	-2.609%	27	1,335	-96.131%
2026-07-27	3.5600	3.7500	3.4500	3.4500	-5.738%	13	1,341	-96.232%
2026-07-24	3.8900	3.8900	3.4000	3.6600	-4.935%	3	1,333	-96.448%
2026-07-23	3.3800	3.8500	3.3800	3.8500	+40.000%	92	1,333	-96.623%
2026-07-22	2.7500	2.7500	2.7500	2.7500	-6.780%	1	1,333	-95.273%
2026-07-21	3.0000	3.0000	2.9500	2.9500	-12.463%	87	1,338	-95.593%
2026-07-20	3.3800	3.3800	3.3700	3.3700	-11.780%	3	1,251	-96.142%
2026-07-17	3.8600	4.1000	3.5200	3.8200	+17.538%	16	1,251	-96.597%
2026-07-16	3.0000	3.2500	3.0000	3.2500	+24.521%	18	1,242	-96.000%
2026-07-15	2.8700	2.8700	2.6100	2.6100	0.000%	9	1,250	-95.019%
2026-07-14	2.8300	2.8900	2.6100	2.6100	-15.260%	5	1,252	-95.019%
2026-07-13	2.9200	3.0800	2.7900	3.0800	+13.235%	13	1,251	-95.779%
2026-07-10	3.0200	3.0200	2.7200	2.7200	-8.418%	8	1,250	-95.221%
2026-07-09	3.0400	3.0400	2.9500	2.9700	-19.512%	18	1,253	-95.623%
2026-07-08	4.0500	4.0500	3.6900	3.6900	+9.172%	6	1,250	-96.477%
2026-07-07	3.8300	3.8300	3.3800	3.3800	+4.969%	6	1,252	-96.154%
2026-07-06	3.3600	3.3600	3.2100	3.2200	-14.815%	5	1,253	-95.963%
2026-07-02	3.3000	3.7800	3.3000	3.7800	+10.204%	4	1,249	-96.561%
2026-07-01	3.4300	3.4300	3.4300	3.4300	+5.864%	50	1,249	-96.210%
2026-06-30	3.3000	3.3000	3.2400	3.2400	-14.512%	54	1,371	-95.988%
2026-06-29	4.3000	4.3000	3.7700	3.7900	-19.362%	20	1,321	-96.570%
2026-06-26	5.3800	5.3800	4.4900	4.7000	+2.174%	127	1,308	-97.234%
2026-06-25	4.2700	5.1000	4.2700	4.6000	-2.954%	583	1,192	-97.174%
2026-06-24	5.0500	5.4800	4.7300	4.7400	-10.397%	661	985	-97.257%
2026-06-23	5.3600	5.4200	5.0600	5.2900	+35.641%	39	856	-97.543%
2026-06-22	3.9000	3.9000	3.9000	3.9000	-3.941%	4	868	-96.667%
2026-06-18	4.0600	4.0600	4.0600	4.0600	-24.112%	10	874	-96.798%
2026-06-11	5.8000	6.2600	5.3500	5.3500	-21.554%	12	874	-97.570%
2026-06-10	6.5500	6.8200	6.2300	6.8200	+27.239%	23	866	-98.094%
2026-06-09	4.9300	6.3000	4.8700	5.3600	+14.775%	7	845	-97.575%
2026-06-08	4.7300	4.7500	4.6700	4.6700	-20.847%	5	847	-97.216%
2026-06-05	5.9000	5.9000	5.9000	5.9000	+54.856%	3	845	-97.797%
2026-06-04	3.7000	3.8100	3.7000	3.8100	+1.600%	3	845	-96.588%
2026-06-03	3.8800	3.8800	3.7500	3.7500	+2.740%	5	845	-96.533%
2026-06-01	3.7100	3.7100	3.6500	3.6500	-0.815%	133	846	-96.438%
2026-05-29	3.6800	3.6800	3.6800	3.6800	-5.882%	1	844	-96.467%
2026-05-28	3.9100	3.9100	3.9100	3.9100	-6.010%	1	844	-96.675%
2026-05-26	4.1100	4.1600	4.1100	4.1600	-6.726%	2	844	-96.875%
2026-05-22	4.4800	4.4800	4.4600	4.4600	-11.683%	11	843	-97.085%
2026-05-21	5.0500	5.0500	5.0500	5.0500	+1.610%	1	844	-97.426%
2026-05-20	5.2400	5.2400	4.9700	4.9700	-10.450%	13	844	-97.384%
2026-05-19	5.4900	5.5500	5.4900	5.5500	+0.543%	11	843	-97.658%
2026-05-18	5.5200	5.5200	5.5200	5.5200	-3.833%	3	843	-97.645%
2026-05-15	5.6900	5.8000	5.6700	5.7400	+9.333%	16	843	-97.735%
2026-05-14	5.2800	5.2800	5.2000	5.2500	-3.670%	24	834	-97.524%
2026-05-13	5.6000	5.6000	5.4500	5.4500	-3.880%	7	848	-97.615%
2026-05-12	5.6700	5.6700	5.6700	5.6700	+3.846%	1	848	-97.707%
2026-05-11	5.4900	5.4900	5.3600	5.4600	-2.500%	17	848	-97.619%
2026-05-08	5.6600	5.7500	5.6000	5.6000	-8.347%	45	847	-97.679%
2026-05-07	5.9900	6.2900	5.9900	6.1100	-2.240%	9	813	-97.872%
2026-05-06	6.4500	6.5000	6.2500	6.2500	-8.759%	40	816	-97.920%
2026-05-05	6.8500	6.8500	6.8500	6.8500	-8.177%	1	833	-98.102%
2026-05-04	7.4600	7.4600	7.4600	7.4600	+3.755%	1	833	-98.257%
2026-05-01	7.1900	7.1900	7.1900	7.1900	-4.133%	5	828	-98.192%
2026-04-30	8.1000	8.1000	7.5000	7.5000	-8.537%	5	828	-98.267%
2026-04-29	8.7500	8.7700	8.2000	8.2000	-1.796%	63	825	-98.415%
2026-04-27	8.5400	8.5800	8.3500	8.3500	-1.765%	9	805	-98.443%
2026-04-24	9.0000	9.0000	8.4400	8.5000	-11.088%	161	803	-98.471%
2026-04-23	9.3300	9.5600	9.3300	9.5600	+3.688%	62	764	-98.640%
2026-04-22	9.2200	9.2200	9.2200	9.2200	-10.049%	4	825	-98.590%
2026-04-21	9.6200	10.2500	9.6200	10.2500	+5.128%	97	733	-98.732%
2026-04-20	9.7400	9.7500	9.7400	9.7500	+2.632%	200	733	-98.667%
2026-04-17	9.6100	9.6900	9.2300	9.5000	-8.035%	198	704	-98.632%
2026-04-16	10.7400	10.7400	10.1700	10.3300	-3.728%	11	613	-98.742%
2026-04-15	11.0200	11.0300	10.7300	10.7300	-4.452%	50	612	-98.788%
2026-04-14	11.6000	11.6000	11.2300	11.2300	-13.615%	7	585	-98.842%
2026-04-13	13.2000	13.2000	13.0000	13.0000	-8.772%	2	583	-99.000%
2026-04-09	15.6900	15.6900	14.2500	14.2500	-9.639%	13	583	-99.088%
2026-04-08	14.6300	16.2100	14.6300	15.7700	-24.833%	11	587	-99.176%
2026-04-07	20.9800	20.9800	20.9800	20.9800	+6.282%	1	581	-99.380%
2026-04-06	20.2900	20.2900	19.7400	19.7400	-5.641%	52	580	-99.341%
2026-04-02	24.6900	24.6900	20.9000	20.9200	+1.702%	22	559	-99.379%
2026-04-01	21.7000	21.7000	20.1000	20.5700	-10.370%	29	559	-99.368%
2026-03-31	26.3600	26.3600	22.9500	22.9500	-21.512%	114	578	-99.434%
2026-03-30	28.0400	29.2400	28.0200	29.2400	+0.897%	439	473	-99.555%
2026-03-27	27.4900	28.9800	27.4700	28.9800	+15.091%	16	51	-99.551%
2026-03-26	22.9500	25.1800	22.9500	25.1800	+17.389%	31	36	-99.484%
2026-03-25	21.2100	21.4500	21.2100	21.4500	0.000%	8	5	-99.394%