Dark

QQQ20261016P535
QQQ Oct 16 2026 535.00 Put (QQQ261016P00535000)
option OPRA

EOD

Sep 24, 2026

0.1300+18.182%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1300	0.1300	0.1300	0.1300	+18.182%	1	1,567	0.000%
2026-09-23	0.1200	0.1200	0.1100	0.1100	0.000%	279	1,567	+18.182%
2026-09-22	0.1100	0.1100	0.1100	0.1100	-26.667%	3	1,288	+18.182%
2026-09-21	0.1400	0.1500	0.1400	0.1500	-31.818%	93	1,285	-13.333%
2026-09-18	0.2400	0.2400	0.2200	0.2200	-48.837%	100	1,278	-40.909%
2026-09-16	0.3700	0.4300	0.3700	0.4300	-8.511%	18	1,221	-69.767%
2026-09-15	0.4800	0.4800	0.4700	0.4700	+6.818%	6	1,223	-72.340%
2026-09-14	0.6000	0.6000	0.4200	0.4400	-26.667%	813	1,227	-70.455%
2026-09-10	0.7100	0.7100	0.5800	0.6000	+11.111%	28	767	-78.333%
2026-09-09	0.5400	0.5400	0.5400	0.5400	+5.882%	3	762	-75.926%
2026-09-08	0.5200	0.5200	0.5100	0.5100	-7.273%	4	762	-74.510%
2026-09-04	0.5100	0.5500	0.5100	0.5500	-3.509%	2	761	-76.364%
2026-09-03	0.6300	0.6300	0.5700	0.5700	-14.925%	43	761	-77.193%
2026-09-02	0.7100	0.7100	0.6700	0.6700	-10.667%	55	745	-80.597%
2026-09-01	0.6900	0.7500	0.6900	0.7500	+19.048%	4	741	-82.667%
2026-08-31	0.6300	0.6300	0.6300	0.6300	-1.563%	1	740	-79.365%
2026-08-28	0.6500	0.6500	0.6400	0.6400	-4.478%	3	740	-79.688%
2026-08-27	0.6700	0.6700	0.6700	0.6700	-22.093%	1	740	-80.597%
2026-08-26	0.8600	0.8600	0.8600	0.8600	-1.149%	1	741	-84.884%
2026-08-25	0.8800	0.8800	0.8600	0.8700	-13.000%	48	743	-85.057%
2026-08-24	1.1400	1.1400	1.0000	1.0000	-15.254%	8	720	-87.000%
2026-08-21	1.1400	1.1800	1.1400	1.1800	-0.840%	2	726	-88.983%
2026-08-20	1.1700	1.1900	1.1500	1.1900	+5.310%	4	726	-89.076%
2026-08-19	1.1300	1.1300	1.1300	1.1300	-5.042%	2	726	-88.496%
2026-08-18	1.1900	1.1900	1.1900	1.1900	+32.222%	1	725	-89.076%
2026-08-17	0.8600	0.9100	0.8600	0.9000	-5.263%	10	726	-85.556%
2026-08-14	0.9500	0.9500	0.9500	0.9500	-5.000%	1	717	-86.316%
2026-08-13	1.0000	1.0000	1.0000	1.0000	-7.407%	10	716	-87.000%
2026-08-12	1.0800	1.0800	1.0800	1.0800	-18.182%	1	709	-87.963%
2026-08-07	1.3000	1.3200	1.2700	1.3200	-14.839%	4	709	-90.152%
2026-08-06	1.5500	1.5500	1.5500	1.5500	-8.284%	1	708	-91.613%
2026-08-04	1.7400	1.7400	1.6900	1.6900	-19.905%	101	709	-92.308%
2026-08-03	2.3600	2.3600	2.1100	2.1100	-19.466%	2	769	-93.839%
2026-07-31	2.5800	3.2500	2.5800	2.6200	-14.098%	294	770	-95.038%
2026-07-30	3.3500	3.3700	3.0500	3.0500	-23.750%	191	721	-95.738%
2026-07-29	3.7600	4.1500	3.3900	4.0000	+12.360%	52	718	-96.750%
2026-07-28	3.9100	3.9100	3.5600	3.5600	-9.415%	4	672	-96.348%
2026-07-27	3.9300	3.9300	3.9300	3.9300	+0.512%	2	672	-96.692%
2026-07-24	3.6700	3.9100	3.6700	3.9100	+32.993%	2	670	-96.675%
2026-07-22	2.9400	2.9400	2.9400	2.9400	-11.446%	1	669	-95.578%
2026-07-20	3.3200	3.3200	3.3200	3.3200	+8.143%	7	669	-96.084%
2026-07-15	2.7900	3.0700	2.7900	3.0700	+8.865%	4	664	-95.765%
2026-07-14	2.8600	2.8600	2.7800	2.8200	-13.761%	3	663	-95.390%
2026-07-13	3.1200	3.2700	2.9200	3.2700	+10.473%	9	662	-96.024%
2026-07-10	2.9600	2.9600	2.9600	2.9600	-6.032%	1	662	-95.608%
2026-07-09	3.1500	3.1500	3.1500	3.1500	-17.323%	1	661	-95.873%
2026-07-08	3.8100	3.8100	3.8100	3.8100	-4.750%	2	661	-96.588%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+16.279%	2	661	-96.750%
2026-07-01	3.4400	3.4400	3.4400	3.4400	-5.753%	2	661	-96.221%
2026-06-30	3.6500	3.6500	3.6500	3.6500	-7.595%	1	671	-96.438%
2026-06-29	4.0600	4.0600	3.9500	3.9500	-21.000%	102	671	-96.709%
2026-06-24	5.1200	5.1200	5.0000	5.0000	-14.821%	7	589	-97.400%
2026-06-23	5.8700	5.8700	5.8700	5.8700	+44.938%	1	592	-97.785%
2026-06-16	4.0500	4.0500	4.0500	4.0500	-18.838%	1	591	-96.790%
2026-06-12	5.1400	5.5000	4.9900	4.9900	-27.994%	9	594	-97.395%
2026-06-10	6.9300	6.9300	6.9300	6.9300	+17.657%	1	594	-98.124%
2026-06-09	5.8900	5.8900	5.8900	5.8900	+45.792%	2	594	-97.793%
2026-06-03	4.0400	4.0400	4.0400	4.0400	+6.878%	2	596	-96.782%
2026-06-02	3.7800	3.7800	3.7800	3.7800	-2.073%	1	595	-96.561%
2026-06-01	3.8600	3.8600	3.8600	3.8600	-5.854%	4	595	-96.632%
2026-05-29	4.0200	4.1000	4.0200	4.1000	-0.726%	3	595	-96.829%
2026-05-28	4.1300	4.1300	4.1300	4.1300	-5.708%	1	596	-96.852%
2026-05-26	4.3100	4.3800	4.3100	4.3800	-11.694%	3	596	-97.032%
2026-05-21	4.9600	4.9600	4.9600	4.9600	-14.335%	1	599	-97.379%
2026-05-19	5.9700	5.9700	5.7900	5.7900	-4.613%	12	599	-97.755%
2026-05-18	6.0700	6.0700	6.0700	6.0700	+0.497%	6	602	-97.858%
2026-05-15	6.1900	6.1900	5.8100	6.0400	+9.025%	4	602	-97.848%
2026-05-14	5.6200	5.6200	5.5400	5.5400	-1.423%	6	606	-97.653%
2026-05-13	5.9900	5.9900	5.5900	5.6200	-4.422%	6	608	-97.687%
2026-05-12	5.9500	6.2300	5.8800	5.8800	+2.439%	19	608	-97.789%
2026-05-11	5.7400	5.7400	5.7400	5.7400	-6.818%	4	608	-97.735%
2026-05-08	6.1600	6.1600	6.1600	6.1600	-10.073%	1	597	-97.890%
2026-05-06	6.8200	6.8500	6.8200	6.8500	-13.728%	5	597	-98.102%
2026-05-04	7.7300	7.9400	7.7300	7.9400	+0.506%	12	601	-98.363%
2026-04-30	7.9000	7.9000	7.9000	7.9000	-12.125%	1	597	-98.354%
2026-04-29	9.1000	9.1000	8.9300	8.9900	-4.767%	46	596	-98.554%
2026-04-28	9.4400	9.4400	9.4400	9.4400	+3.057%	1	598	-98.623%
2026-04-27	9.1600	9.1600	9.1600	9.1600	+2.346%	4	598	-98.581%
2026-04-24	8.9500	8.9500	8.9500	8.9500	-5.591%	1	598	-98.547%
2026-04-23	9.4800	9.4800	9.4800	9.4800	-5.200%	4	598	-98.629%
2026-04-22	9.8900	10.0000	9.8900	10.0000	-0.794%	4	594	-98.700%
2026-04-20	10.0800	10.0800	10.0800	10.0800	-0.592%	1	597	-98.710%
2026-04-17	10.1100	10.1400	10.0000	10.1400	-8.318%	6	598	-98.718%
2026-04-16	11.2500	11.5000	11.0600	11.0600	-2.897%	9	597	-98.825%
2026-04-15	11.5000	11.5000	11.3900	11.3900	-2.899%	4	602	-98.859%
2026-04-14	11.9100	12.0000	11.7300	11.7300	-11.405%	24	599	-98.892%
2026-04-13	14.6500	14.8800	13.2400	13.2400	-12.434%	15	605	-99.018%
2026-04-10	14.4500	15.1200	14.3800	15.1200	+0.465%	7	598	-99.140%
2026-04-09	15.4700	15.4700	15.0500	15.0500	-9.446%	19	594	-99.136%
2026-04-08	16.6200	16.6200	16.6200	16.6200	-24.213%	6	575	-99.218%
2026-04-07	21.4100	21.9300	21.4100	21.9300	+2.525%	6	580	-99.407%
2026-04-06	21.3900	21.3900	21.3900	21.3900	-4.933%	1	581	-99.392%
2026-04-02	24.6900	24.6900	22.5000	22.5000	+6.032%	4	581	-99.422%
2026-04-01	22.9100	23.1200	21.1500	21.2200	-14.916%	401	581	-99.387%
2026-03-31	27.8400	27.8400	24.9400	24.9400	-15.026%	257	238	-99.479%
2026-03-30	29.5000	29.7200	29.3500	29.3500	-2.134%	3	21	-99.557%
2026-03-27	28.1700	30.1200	28.1700	29.9900	+13.814%	10	18	-99.567%
2026-03-26	25.2100	26.3800	25.2000	26.3500	+13.774%	14	15	-99.507%
2026-03-24	23.1600	23.1600	23.1600	23.1600	0.000%	1	1	-99.439%