Dark

QQQ20261016P545
QQQ Oct 16 2026 545.00 Put (QQQ261016P00545000)
option OPRA

EOD

Sep 23, 2026

0.1400-17.647%(-0.0300)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1300	0.1600	0.1300	0.1400	-17.647%	127	907	0.000%
2026-09-21	0.1900	0.1900	0.1500	0.1700	-37.037%	578	1,012	-17.647%
2026-09-18	0.2900	0.2900	0.2700	0.2700	-12.903%	46	980	-48.148%
2026-09-17	0.3400	0.3400	0.3100	0.3100	-41.509%	19	1,025	-54.839%
2026-09-16	0.4300	0.5300	0.4300	0.5300	-3.636%	3	1,037	-73.585%
2026-09-15	0.5600	0.5600	0.5500	0.5500	+10.000%	19	1,036	-74.545%
2026-09-14	0.6900	0.6900	0.4600	0.5000	-3.846%	17	1,019	-72.000%
2026-09-11	0.5100	0.5200	0.5100	0.5200	-23.529%	78	1,016	-73.077%
2026-09-10	0.6800	0.6900	0.6600	0.6800	+13.333%	14	988	-79.412%
2026-09-09	0.6000	0.6000	0.6000	0.6000	-31.034%	5	975	-76.667%
2026-09-01	0.7600	0.8700	0.7500	0.8700	+12.987%	6	970	-83.908%
2026-08-31	0.7700	0.7700	0.7700	0.7700	0.000%	1	968	-81.818%
2026-08-27	0.7700	0.7700	0.7700	0.7700	-22.222%	20	967	-81.818%
2026-08-26	0.9900	0.9900	0.9900	0.9900	-1.000%	2	977	-85.859%
2026-08-25	1.0500	1.0500	1.0000	1.0000	-10.714%	2	977	-86.000%
2026-08-24	1.1400	1.1400	1.1200	1.1200	-14.504%	3	976	-87.500%
2026-08-21	1.3300	1.3300	1.3100	1.3100	-7.746%	2	975	-89.313%
2026-08-20	1.3700	1.4200	1.3400	1.4200	+37.864%	14	975	-90.141%
2026-08-17	1.0000	1.0300	1.0000	1.0300	-1.905%	11	974	-86.408%
2026-08-13	1.0600	1.0600	1.0500	1.0500	-8.696%	20	983	-86.667%
2026-08-12	1.1500	1.1500	1.1500	1.1500	-14.179%	1	973	-87.826%
2026-08-11	1.3600	1.3600	1.3400	1.3400	-2.190%	4	974	-89.552%
2026-08-10	1.3700	1.3700	1.3700	1.3700	-7.432%	20	972	-89.781%
2026-08-07	1.4900	1.4900	1.4800	1.4800	-3.896%	11	952	-90.541%
2026-08-05	1.6800	1.6800	1.5400	1.5400	-10.465%	3	941	-90.909%
2026-08-04	1.9700	2.0000	1.6900	1.7200	-26.809%	119	982	-91.860%
2026-08-03	3.0500	3.0500	2.3300	2.3500	-22.951%	312	1,028	-94.043%
2026-07-31	3.0100	3.8100	2.9300	3.0500	-16.894%	222	1,011	-95.410%
2026-07-30	3.8300	3.8300	3.6700	3.6700	-26.747%	18	1,007	-96.185%
2026-07-29	4.3600	5.0800	4.3600	5.0100	+12.081%	53	1,007	-97.206%
2026-07-28	4.9900	4.9900	4.4700	4.4700	+3.953%	7	956	-96.868%
2026-07-27	4.5600	4.7800	4.3000	4.3000	-7.127%	10	954	-96.744%
2026-07-24	4.3300	4.6300	4.1700	4.6300	+11.298%	6	952	-96.976%
2026-07-23	3.9700	4.5800	3.9500	4.1600	+13.351%	22	947	-96.635%
2026-07-21	3.6800	3.6800	3.6600	3.6700	0.000%	45	932	-96.185%
2026-07-20	3.6700	3.6700	3.6700	3.6700	+3.090%	3	887	-96.185%
2026-07-16	3.4000	3.6800	3.3900	3.5600	+11.599%	107	908	-96.067%
2026-07-15	3.1900	3.1900	3.1900	3.1900	-1.238%	1	885	-95.611%
2026-07-14	3.2300	3.2300	3.2300	3.2300	-12.466%	1	885	-95.666%
2026-07-13	3.3300	3.6900	3.3300	3.6900	+20.195%	23	884	-96.206%
2026-07-10	3.1200	3.1200	3.0700	3.0700	-29.587%	2	904	-95.440%
2026-07-08	4.4000	4.4000	4.3600	4.3600	-3.111%	20	903	-96.789%
2026-07-07	4.5000	4.5000	4.5000	4.5000	+18.110%	2	883	-96.889%
2026-07-06	3.7400	3.8100	3.7400	3.8100	-21.118%	2	882	-96.325%
2026-07-02	4.5600	4.8300	4.4900	4.8300	+18.093%	8	873	-97.101%
2026-07-01	4.2200	4.2200	3.9700	4.0900	-4.884%	3	873	-96.577%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-5.077%	1	872	-96.744%
2026-06-29	5.5300	5.5300	4.4100	4.5300	-21.490%	104	872	-96.909%
2026-06-26	6.5300	6.5300	5.6400	5.7700	+3.964%	9	771	-97.574%
2026-06-25	5.5500	5.5500	5.5500	5.5500	-12.461%	1	771	-97.477%
2026-06-24	5.6900	6.3400	5.6900	6.3400	+1.116%	2	770	-97.792%
2026-06-23	6.2700	6.2700	6.2700	6.2700	+37.500%	1	769	-97.767%
2026-06-18	4.5600	4.5600	4.5600	4.5600	+8.571%	1	769	-96.930%
2026-06-16	4.3600	4.3600	4.2000	4.2000	-44.149%	5	769	-96.667%
2026-06-10	6.7600	7.5200	6.7600	7.5200	-11.529%	3	774	-98.138%
2026-06-09	8.5000	8.5000	8.5000	8.5000	+54.545%	1	774	-98.353%
2026-06-08	5.5000	5.5000	5.5000	5.5000	-9.091%	5	774	-97.455%
2026-06-05	5.1000	6.0500	5.1000	6.0500	+38.128%	15	774	-97.686%
2026-06-01	4.3800	4.3800	4.3800	4.3800	+4.286%	14	788	-96.804%
2026-05-29	4.2500	4.3900	4.2000	4.2000	-6.459%	4	746	-96.667%
2026-05-28	4.8000	4.8000	4.4900	4.4900	-7.613%	3	748	-96.882%
2026-05-26	4.8800	4.8800	4.8200	4.8600	-5.814%	5	747	-97.119%
2026-05-22	5.2500	5.2500	5.1600	5.1600	-7.361%	6	747	-97.287%
2026-05-21	5.7900	5.7900	5.5700	5.5700	-6.387%	9	744	-97.487%
2026-05-20	5.9300	5.9500	5.9300	5.9500	-13.517%	2	744	-97.647%
2026-05-18	6.8800	6.8800	6.8800	6.8800	+3.459%	1	745	-97.965%
2026-05-15	6.7000	6.7000	6.6500	6.6500	+9.016%	6	745	-97.895%
2026-05-14	6.0900	6.1500	5.9600	6.1000	-2.244%	13	744	-97.705%
2026-05-13	6.2000	6.2400	6.2000	6.2400	-2.041%	4	738	-97.756%
2026-05-11	6.3300	6.4100	6.1700	6.3700	-1.546%	73	738	-97.802%
2026-05-08	6.7800	6.7800	6.4600	6.4700	-9.384%	8	737	-97.836%
2026-05-07	7.1100	7.1400	7.1100	7.1400	-2.592%	4	735	-98.039%
2026-05-06	7.4200	7.4700	7.2900	7.3300	-8.831%	629	733	-98.090%
2026-05-05	8.0400	8.1300	8.0000	8.0400	-10.865%	37	748	-98.259%
2026-05-04	8.1300	9.0200	8.1300	9.0200	+6.619%	8	744	-98.448%
2026-05-01	8.7200	8.7200	8.2400	8.4600	-4.622%	15	742	-98.345%
2026-04-30	8.8700	8.8700	8.8700	8.8700	-11.389%	2	742	-98.422%
2026-04-29	10.0400	10.2400	9.8700	10.0100	-1.766%	92	744	-98.601%
2026-04-27	10.1400	10.1900	10.1400	10.1900	+2.722%	6	744	-98.626%
2026-04-24	10.3400	10.5500	9.8700	9.9200	-11.744%	102	742	-98.589%
2026-04-23	11.0300	12.1000	10.7600	11.2400	+3.499%	101	740	-98.754%
2026-04-22	11.1200	11.1200	10.8600	10.8600	-6.781%	11	704	-98.711%
2026-04-21	11.3600	11.7900	11.2900	11.6500	+2.103%	7	708	-98.798%
2026-04-20	11.8900	11.9100	11.3800	11.4100	+3.258%	603	708	-98.773%
2026-04-17	11.1100	11.1800	10.8500	11.0500	-10.959%	22	138	-98.733%
2026-04-16	12.4600	12.4600	12.1700	12.4100	-1.508%	9	129	-98.872%
2026-04-15	13.0100	13.2300	12.6000	12.6000	-4.255%	64	124	-98.889%
2026-04-14	13.7400	13.8100	13.1600	13.1600	-14.601%	68	151	-98.936%
2026-04-13	15.7700	15.8400	15.4100	15.4100	-8.219%	12	171	-99.091%
2026-04-10	16.3200	16.7900	16.2600	16.7900	-1.813%	12	172	-99.166%
2026-04-09	18.3100	18.4300	17.0300	17.1000	-10.798%	19	164	-99.181%
2026-04-08	18.1900	19.1700	18.1400	19.1700	-22.420%	104	156	-99.270%
2026-04-07	23.5800	25.4300	23.5800	24.7100	+6.052%	8	55	-99.433%
2026-04-06	23.2000	23.8000	22.9900	23.3000	-11.407%	13	52	-99.399%
2026-04-02	29.2400	29.2400	26.2900	26.3000	+11.158%	33	45	-99.468%
2026-04-01	25.5000	25.7900	23.6500	23.6600	-14.399%	29	45	-99.408%
2026-03-31	31.2000	31.2000	27.6400	27.6400	-17.468%	9	28	-99.493%
2026-03-30	31.3800	33.4900	31.3800	33.4900	+16.244%	9	24	-99.582%
2026-03-26	27.9200	28.8100	27.9100	28.8100	+15.425%	4	15	-99.514%
2026-03-25	24.9600	24.9600	24.9600	24.9600	-2.993%	6	11	-99.439%
2026-03-24	25.6700	26.1500	25.6700	25.7300	0.000%	5	5	-99.456%