Dark

QQQ20261016P540
QQQ Oct 16 2026 540.00 Put (QQQ261016P00540000)
option OPRA

EOD

Sep 23, 2026

0.1300+18.182%(+0.0200)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1100	0.1400	0.1100	0.1300	+18.182%	124	7,867	0.000%
2026-09-22	0.1400	0.1400	0.1100	0.1100	-26.667%	152	7,811	+18.182%
2026-09-21	0.1500	0.1500	0.1300	0.1500	-28.571%	4,534	7,921	-13.333%
2026-09-18	0.2900	0.2900	0.2100	0.2100	-19.231%	66	8,770	-38.095%
2026-09-17	0.3200	0.3200	0.2600	0.2600	-35.000%	80	8,757	-50.000%
2026-09-16	0.4100	0.4200	0.4000	0.4000	-21.569%	3	8,752	-67.500%
2026-09-15	0.4800	0.5300	0.4800	0.5100	-8.929%	286	8,752	-74.510%
2026-09-14	0.6500	0.6500	0.5400	0.5600	+12.000%	226	8,701	-76.786%
2026-09-11	0.4900	0.5000	0.4800	0.5000	-24.242%	4	8,568	-74.000%
2026-09-10	0.7700	0.7700	0.6000	0.6600	+22.222%	54	8,568	-80.303%
2026-09-09	0.5400	0.5400	0.5400	0.5400	+1.887%	5	8,578	-75.926%
2026-09-08	0.5200	0.5600	0.5200	0.5300	-5.357%	26	8,578	-75.472%
2026-09-04	0.5200	0.5600	0.5200	0.5600	-9.677%	13	8,561	-76.786%
2026-09-03	0.6500	0.6500	0.6000	0.6200	-16.216%	40	8,561	-79.032%
2026-09-02	0.8100	0.8200	0.7400	0.7400	-6.329%	107	8,593	-82.432%
2026-09-01	0.7500	0.8400	0.6900	0.7900	+14.493%	64	8,658	-83.544%
2026-08-31	0.7100	0.7200	0.6900	0.6900	-2.817%	6	8,692	-81.159%
2026-08-28	0.6500	0.7100	0.6100	0.7100	+4.412%	77	8,691	-81.690%
2026-08-27	0.7400	0.7400	0.6800	0.6800	-20.930%	18	8,698	-80.882%
2026-08-26	0.9100	0.9200	0.8400	0.8600	-12.245%	9	8,704	-84.884%
2026-08-25	0.9400	1.0000	0.9400	0.9800	-7.547%	7	8,705	-86.735%
2026-08-24	1.1700	1.1700	1.0600	1.0600	-2.752%	113	8,701	-87.736%
2026-08-21	1.2300	1.2300	1.0900	1.0900	-12.800%	2,001	8,642	-88.073%
2026-08-20	1.2500	1.2500	1.2500	1.2500	+17.925%	20	9,348	-89.600%
2026-08-19	1.0600	1.0600	1.0600	1.0600	-11.667%	3	9,348	-87.736%
2026-08-18	1.2100	1.2900	1.1800	1.2000	+17.647%	68	9,351	-89.167%
2026-08-17	0.9200	1.0200	0.9200	1.0200	+2.000%	4	9,307	-87.255%
2026-08-14	0.9400	1.0000	0.9400	1.0000	0.000%	66	9,306	-87.000%
2026-08-13	1.0400	1.0400	1.0000	1.0000	-9.910%	21	9,301	-87.000%
2026-08-12	1.1600	1.1600	1.1100	1.1100	-13.953%	5	9,300	-88.288%
2026-08-11	1.3000	1.3000	1.2900	1.2900	+0.781%	7	9,296	-89.922%
2026-08-10	1.3000	1.3000	1.2800	1.2800	-4.478%	4	9,289	-89.844%
2026-08-07	1.3600	1.3600	1.3400	1.3400	-12.418%	12	9,289	-90.299%
2026-08-06	1.6100	1.6100	1.5100	1.5300	0.000%	207	9,280	-91.503%
2026-08-05	1.5200	1.5300	1.4300	1.5300	-3.774%	1,042	9,247	-91.503%
2026-08-04	1.8300	1.8500	1.5500	1.5900	-28.054%	83	9,401	-91.824%
2026-08-03	2.5800	2.5800	2.2000	2.2100	-32.000%	77	9,337	-94.118%
2026-07-31	2.7200	3.5300	2.7200	3.2500	-0.612%	43	9,311	-96.000%
2026-07-30	3.8400	3.9300	3.2600	3.2700	-30.426%	245	9,330	-96.024%
2026-07-29	4.2000	4.7000	4.2000	4.7000	+22.715%	57	9,327	-97.234%
2026-07-28	4.7200	4.7200	3.8300	3.8300	-8.810%	1,510	9,380	-96.606%
2026-07-27	4.4500	4.4500	4.0800	4.2000	+8.247%	28	7,882	-96.905%
2026-07-24	4.3300	4.3300	3.8200	3.8800	-0.767%	8	7,864	-96.649%
2026-07-23	3.8900	4.3600	3.6900	3.9100	+21.807%	334	7,864	-96.675%
2026-07-22	3.2100	3.2100	3.2100	3.2100	-0.311%	1	7,783	-95.950%
2026-07-21	3.2200	3.2200	3.2200	3.2200	-12.500%	4,400	7,784	-95.963%
2026-07-20	3.5200	3.6800	3.5200	3.6800	-11.111%	45	3,384	-96.467%
2026-07-17	4.3600	4.3600	3.8600	4.1400	+28.571%	2,053	3,360	-96.860%
2026-07-15	3.0700	3.2200	3.0400	3.2200	+4.207%	16	1,537	-95.963%
2026-07-14	3.0500	3.0900	2.9200	3.0900	-13.202%	3	1,537	-95.793%
2026-07-13	3.3700	3.5600	3.1200	3.5600	+14.839%	27	1,538	-96.348%
2026-07-10	3.3000	3.3200	3.1000	3.1000	-7.738%	36	1,534	-95.806%
2026-07-09	3.3300	3.4400	3.3300	3.3600	-28.205%	7	1,505	-96.131%
2026-07-08	4.6800	4.6800	4.6800	4.6800	+33.714%	3	1,502	-97.222%
2026-07-06	3.7700	3.7700	3.5000	3.5000	-22.222%	5	1,502	-96.286%
2026-07-02	4.3200	4.5000	4.3200	4.5000	+20.321%	2	1,498	-97.111%
2026-07-01	4.0100	4.0100	3.7400	3.7400	-5.076%	2	1,498	-96.524%
2026-06-30	4.2400	4.2400	3.8900	3.9400	-6.413%	3	1,582	-96.701%
2026-06-29	4.3800	4.3800	4.2100	4.2100	-21.013%	113	1,581	-96.912%
2026-06-26	5.5700	5.5700	5.0300	5.3300	+5.754%	149	1,596	-97.561%
2026-06-25	5.0400	5.0400	5.0400	5.0400	-11.579%	1	1,461	-97.421%
2026-06-24	5.7000	5.7000	5.7000	5.7000	-6.710%	6	1,460	-97.719%
2026-06-23	5.8300	6.1100	5.4600	6.1100	+41.109%	8	1,460	-97.872%
2026-06-22	4.2300	4.4000	4.2300	4.3300	-4.204%	4	1,459	-96.998%
2026-06-18	4.4000	4.5200	4.3300	4.5200	-11.373%	8	1,459	-97.124%
2026-06-17	5.1000	5.1000	5.1000	5.1000	+18.605%	1	1,459	-97.451%
2026-06-16	4.3000	4.3000	4.3000	4.3000	+8.861%	5	1,459	-96.977%
2026-06-15	4.0700	4.0700	3.9500	3.9500	-29.464%	18	1,461	-96.709%
2026-06-12	5.6000	5.6000	5.6000	5.6000	-7.743%	5	1,461	-97.679%
2026-06-11	6.7400	6.7400	6.0700	6.0700	-15.928%	16	1,461	-97.858%
2026-06-10	6.4000	7.5000	6.4000	7.2200	+20.333%	18	1,468	-98.199%
2026-06-09	4.8500	8.0300	4.8500	6.0000	+11.732%	8	1,458	-97.833%
2026-06-08	5.7100	5.7100	5.2000	5.3700	-16.355%	5	1,456	-97.579%
2026-06-05	4.9200	6.4200	4.9200	6.4200	+46.241%	6	1,458	-97.975%
2026-06-04	4.3900	4.3900	4.3900	4.3900	+6.813%	5	1,456	-97.039%
2026-06-02	4.0600	4.1100	4.0000	4.1100	+0.983%	17	1,451	-96.837%
2026-06-01	4.0800	4.0800	3.9800	4.0700	+0.993%	16	1,435	-96.806%
2026-05-29	4.1300	4.1300	4.0300	4.0300	-6.497%	2	1,459	-96.774%
2026-05-28	4.3100	4.3100	4.3100	4.3100	-5.275%	1	1,459	-96.984%
2026-05-27	4.5500	4.5500	4.5500	4.5500	-1.515%	48	1,459	-97.143%
2026-05-26	4.5700	4.6200	4.5700	4.6200	-5.906%	10	1,507	-97.186%
2026-05-22	4.9600	4.9600	4.9100	4.9100	-8.224%	3	1,512	-97.352%
2026-05-21	5.5900	5.5900	5.3500	5.3500	-9.014%	2	1,513	-97.570%
2026-05-20	5.8800	5.8800	5.8800	5.8800	-6.369%	1	1,513	-97.789%
2026-05-18	6.1500	6.2800	6.1500	6.2800	-1.875%	6	1,513	-97.930%
2026-05-15	6.5500	6.5500	6.4000	6.4000	+11.111%	3	1,513	-97.969%
2026-05-14	5.8600	5.8600	5.7000	5.7600	-6.036%	45	1,510	-97.743%
2026-05-13	6.0600	6.1300	5.9600	6.1300	+3.723%	3	1,549	-97.879%
2026-05-11	5.9000	5.9100	5.8800	5.9100	-5.440%	11	1,549	-97.800%
2026-05-08	6.4600	6.4600	6.2000	6.2500	-9.682%	14	1,550	-97.920%
2026-05-07	6.5900	6.9200	6.5900	6.9200	-1.284%	4	1,549	-98.121%
2026-05-06	7.1000	7.1000	7.0100	7.0100	-9.314%	2	1,549	-98.146%
2026-05-05	7.6100	7.7300	7.6100	7.7300	-5.386%	274	1,550	-98.318%
2026-05-04	8.0700	8.3600	7.8600	8.1700	+3.157%	8	1,481	-98.409%
2026-05-01	7.8800	7.9200	7.7900	7.9200	-7.151%	22	1,462	-98.359%
2026-04-30	8.5300	8.5300	8.5300	8.5300	-9.926%	2	1,462	-98.476%
2026-04-29	9.5000	9.5500	9.4700	9.4700	-3.858%	20	1,460	-98.627%
2026-04-28	10.0000	10.1000	9.7800	9.8500	+3.358%	27	1,451	-98.680%
2026-04-27	9.5000	9.5300	9.5000	9.5300	+1.599%	3	1,470	-98.636%
2026-04-24	9.7900	9.7900	9.3800	9.3800	-11.509%	29	1,468	-98.614%
2026-04-23	10.0700	10.6000	10.0700	10.6000	+3.314%	14	1,441	-98.774%
2026-04-22	10.7200	10.7200	10.2600	10.2600	-11.399%	17	1,449	-98.733%
2026-04-21	10.8800	11.5800	10.5500	11.5800	+6.336%	8	1,442	-98.877%
2026-04-20	10.8300	11.2200	10.8300	10.8900	+4.611%	8	1,442	-98.806%
2026-04-17	10.6500	10.7000	10.3100	10.4100	-13.178%	48	1,440	-98.751%
2026-04-16	11.9400	11.9900	11.6700	11.9900	+1.610%	22	1,446	-98.916%
2026-04-15	12.1900	12.1900	11.8000	11.8000	-5.901%	6	1,456	-98.898%
2026-04-14	12.6700	12.6700	12.4400	12.5400	-20.229%	5	1,451	-98.963%
2026-04-10	15.7200	15.7200	15.7200	15.7200	-1.442%	8	1,450	-99.173%
2026-04-09	17.5000	17.5000	15.9500	15.9500	-6.616%	17	1,450	-99.185%
2026-04-08	16.3000	17.8800	16.3000	17.0800	-24.089%	3	1,441	-99.239%
2026-04-07	22.5900	24.7100	22.5000	22.5000	+1.580%	7	1,441	-99.422%
2026-04-06	22.1600	22.1600	22.0800	22.1500	-7.322%	4	1,442	-99.413%
2026-04-02	25.2900	25.3100	23.9000	23.9000	+6.792%	124	1,407	-99.456%
2026-04-01	24.1800	24.1800	22.3800	22.3800	-13.724%	56	1,407	-99.419%
2026-03-31	29.4800	29.6300	25.9400	25.9400	-21.961%	344	1,390	-99.499%
2026-03-30	29.7600	34.0100	29.7600	33.2400	+4.103%	16	1,080	-99.609%
2026-03-27	29.1500	31.9300	29.1500	31.9300	+19.543%	339	1,071	-99.593%
2026-03-26	26.0100	27.8500	26.0100	26.7100	+6.584%	767	744	-99.513%
2026-03-24	24.4000	25.0600	24.4000	25.0600	0.000%	5	5	-99.481%