Dark

QQQ20261016P550
QQQ Oct 16 2026 550.00 Put (QQQ261016P00550000)
option OPRA

EOD

Sep 24, 2026

0.1600+6.667%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1600	0.1500	0.1600	+6.667%	16	16,834	0.000%
2026-09-23	0.1400	0.1800	0.1400	0.1500	+7.143%	65	16,834	+6.667%
2026-09-22	0.1900	0.1900	0.1300	0.1400	-22.222%	697	16,893	+14.286%
2026-09-21	0.2000	0.2000	0.1700	0.1800	-33.333%	329	17,221	-11.111%
2026-09-18	0.2700	0.3900	0.2700	0.2700	-18.182%	1,277	17,351	-40.741%
2026-09-17	0.3400	0.3600	0.3200	0.3300	-34.000%	138	17,223	-51.515%
2026-09-16	0.4700	0.6300	0.4500	0.5000	-12.281%	127	17,242	-68.000%
2026-09-15	0.5500	0.6200	0.5500	0.5700	+3.636%	379	17,209	-71.930%
2026-09-14	0.7500	0.8300	0.5100	0.5500	-3.509%	76	16,866	-70.909%
2026-09-11	0.5700	0.5800	0.5300	0.5700	-21.918%	84	16,839	-71.930%
2026-09-10	0.8800	0.8900	0.7000	0.7300	+14.063%	108	16,812	-78.082%
2026-09-09	0.6400	0.6700	0.6200	0.6400	+8.475%	33	16,772	-75.000%
2026-09-08	0.6000	0.6400	0.5800	0.5900	-7.813%	65	16,817	-72.881%
2026-09-04	0.6100	0.6400	0.6100	0.6400	-5.882%	84	16,725	-75.000%
2026-09-03	0.7400	0.7500	0.6800	0.6800	-16.049%	142	16,725	-76.471%
2026-09-02	0.9100	0.9200	0.8100	0.8100	-10.989%	28	16,632	-80.247%
2026-09-01	0.8800	0.9500	0.7900	0.9100	+30.000%	244	16,627	-82.418%
2026-08-31	0.8000	0.8200	0.7000	0.7000	-9.091%	10,272	14,393	-77.143%
2026-08-28	0.7100	0.7900	0.7000	0.7700	-4.938%	184	8,508	-79.221%
2026-08-27	0.8200	0.8500	0.7700	0.8100	-17.347%	197	8,596	-80.247%
2026-08-26	1.0300	1.0600	0.9700	0.9800	-7.547%	101	8,526	-83.673%
2026-08-25	1.0700	1.1200	1.0500	1.0600	-10.169%	135	8,559	-84.906%
2026-08-24	1.3400	1.4100	1.1800	1.1800	-4.065%	149	8,557	-86.441%
2026-08-21	1.3600	1.4000	1.2000	1.2300	-18.000%	80	8,613	-86.992%
2026-08-20	1.3600	1.5300	1.3600	1.5000	+16.279%	68	8,577	-89.333%
2026-08-19	1.2300	1.4100	1.2300	1.2900	-4.444%	25	8,547	-87.597%
2026-08-18	1.3800	1.4400	1.3400	1.3500	+19.469%	53	8,539	-88.148%
2026-08-17	1.0500	1.1600	1.0400	1.1300	0.000%	233	8,497	-85.841%
2026-08-14	1.0700	1.1700	1.0700	1.1300	-2.586%	54	8,323	-85.841%
2026-08-13	1.1400	1.1600	1.1100	1.1600	-7.937%	37	8,315	-86.207%
2026-08-12	1.2300	1.2800	1.2100	1.2600	-11.888%	43	8,310	-87.302%
2026-08-11	1.4800	1.4800	1.4300	1.4300	-0.694%	124	8,318	-88.811%
2026-08-10	1.4900	1.5000	1.4200	1.4400	-5.263%	180	8,286	-88.889%
2026-08-07	1.6300	1.6300	1.5200	1.5200	-16.022%	122	8,194	-89.474%
2026-08-06	1.8600	1.8600	1.7400	1.8100	+0.556%	43	8,209	-91.160%
2026-08-05	1.4300	1.8100	1.4300	1.8000	-0.552%	327	8,203	-91.111%
2026-08-04	2.1400	2.1400	1.7800	1.8100	-27.016%	108	8,345	-91.160%
2026-08-03	3.1600	3.1600	2.4800	2.4800	-25.526%	163	8,340	-93.548%
2026-07-31	3.2900	4.0700	3.1100	3.3300	-11.436%	570	8,316	-95.195%
2026-07-30	4.4600	4.5000	3.7600	3.7600	-37.438%	275	8,273	-95.745%
2026-07-29	4.7800	6.0100	4.1700	6.0100	+32.671%	496	8,288	-97.338%
2026-07-28	5.1000	5.2900	4.4200	4.5300	+2.257%	98	8,418	-96.468%
2026-07-27	4.1500	4.9400	4.1500	4.4300	-9.035%	653	8,398	-96.388%
2026-07-24	4.7000	5.0100	4.2400	4.8700	+10.181%	21	7,973	-96.715%
2026-07-23	4.3800	5.0500	4.1900	4.4200	+22.778%	226	7,969	-96.380%
2026-07-22	3.7500	3.7500	3.5500	3.6000	+1.408%	23	7,899	-95.556%
2026-07-21	4.0000	4.0000	3.5500	3.5500	-19.318%	47	7,895	-95.493%
2026-07-20	4.2100	4.4000	3.9600	4.4000	-9.278%	70	7,889	-96.364%
2026-07-17	5.0000	5.4400	4.3100	4.8500	+18.873%	200	7,850	-96.701%
2026-07-16	3.8200	4.0800	3.6300	4.0800	+20.710%	43	7,826	-96.078%
2026-07-15	3.3400	3.8900	3.3100	3.3800	-4.520%	43	7,822	-95.266%
2026-07-14	3.5500	3.5900	3.4500	3.5400	-11.500%	36	7,801	-95.480%
2026-07-13	3.6200	4.0100	3.5500	4.0000	+17.994%	69	7,798	-96.000%
2026-07-10	3.7300	3.8700	3.3900	3.3900	-9.358%	26	7,796	-95.280%
2026-07-09	3.8800	3.9300	3.7400	3.7400	-13.426%	58	7,779	-95.722%
2026-07-08	4.7900	5.4800	4.3200	4.3200	-4.000%	457	7,818	-96.296%
2026-07-07	4.3600	4.9500	4.2600	4.5000	+17.493%	41	8,020	-96.444%
2026-07-06	4.1200	4.1700	3.8300	3.8300	-21.193%	1,037	8,017	-95.822%
2026-07-02	4.3900	5.2500	4.3900	4.8600	+11.724%	73	7,011	-96.708%
2026-07-01	4.4300	4.4300	3.9800	4.3500	+7.407%	634	7,011	-96.322%
2026-06-30	4.5200	4.5200	4.0500	4.0500	-14.376%	78	6,532	-96.049%
2026-06-29	5.0800	5.0800	4.7200	4.7300	-22.459%	46	6,476	-96.617%
2026-06-26	6.6400	6.6400	5.6000	6.1000	+5.536%	726	6,477	-97.377%
2026-06-25	4.9800	6.7600	4.9800	5.7800	-15.249%	923	6,413	-97.232%
2026-06-24	6.4300	6.8200	5.7600	6.8200	+2.556%	73	6,114	-97.654%
2026-06-23	6.7000	6.9500	5.9500	6.6500	+36.270%	66	6,104	-97.594%
2026-06-22	4.5500	4.9500	4.3600	4.8800	+2.092%	888	6,113	-96.721%
2026-06-18	5.0400	5.0400	4.7800	4.7800	-14.029%	8	5,786	-96.653%
2026-06-17	5.0800	5.7000	4.9100	5.5600	+9.234%	1,399	5,786	-97.122%
2026-06-16	4.5000	5.0900	4.4200	5.0900	+15.682%	353	5,786	-96.857%
2026-06-15	4.7500	4.7500	4.3000	4.4000	-25.170%	326	6,000	-96.364%
2026-06-12	6.2300	6.2300	5.8800	5.8800	-9.538%	18	6,000	-97.279%
2026-06-11	8.1000	8.1000	6.5000	6.5000	-23.168%	8	6,000	-97.538%
2026-06-10	7.9100	8.4800	7.9000	8.4600	+15.102%	2,034	6,000	-98.109%
2026-06-09	5.4600	9.1500	5.4600	7.3500	+26.724%	37	4,160	-97.823%
2026-06-08	5.8300	5.8300	5.7800	5.8000	-18.310%	3	4,156	-97.241%
2026-06-05	5.1000	7.2400	5.1000	7.1000	+54.348%	69	4,156	-97.746%
2026-06-04	4.9600	4.9600	4.6000	4.6000	-4.959%	10	4,190	-96.522%
2026-06-03	4.7000	4.8400	4.6500	4.8400	+8.520%	112	4,186	-96.694%
2026-06-02	4.5000	4.5000	4.4600	4.4600	+0.905%	86	4,106	-96.413%
2026-06-01	4.4000	4.5200	4.4000	4.4200	+0.227%	22	4,090	-96.380%
2026-05-29	4.5600	4.6000	4.4100	4.4100	-7.158%	20	4,089	-96.372%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-4.040%	3	4,085	-96.632%
2026-05-27	5.1700	5.2700	4.9500	4.9500	-3.320%	21	4,081	-96.768%
2026-05-26	5.0300	5.2100	5.0000	5.1200	-9.541%	50	4,066	-96.875%
2026-05-22	5.7500	5.7500	5.4300	5.6600	-3.248%	23	4,054	-97.173%
2026-05-21	6.3800	6.3800	5.8500	5.8500	-5.645%	49	4,046	-97.265%
2026-05-20	6.2500	6.3200	6.2000	6.2000	-10.015%	13	4,046	-97.419%
2026-05-19	7.2500	7.2500	6.7000	6.8900	-4.834%	46	4,019	-97.678%
2026-05-18	6.9000	7.2400	6.8300	7.2400	-1.497%	97	4,019	-97.790%
2026-05-15	7.2700	7.3500	6.8900	7.3500	+15.385%	15	4,019	-97.823%
2026-05-14	6.5500	6.5500	6.3600	6.3700	-4.354%	129	3,959	-97.488%
2026-05-13	6.7500	7.0100	6.6500	6.6600	-3.478%	121	3,828	-97.598%
2026-05-12	7.0600	7.3400	6.9000	6.9000	+2.526%	10	3,828	-97.681%
2026-05-11	6.6800	6.7900	6.4800	6.7300	-0.737%	123	3,828	-97.623%
2026-05-08	7.1000	7.2100	6.7800	6.7800	-9.600%	24	3,804	-97.640%
2026-05-07	7.5400	7.6600	7.3700	7.5000	-1.961%	18	3,799	-97.867%
2026-05-06	7.9200	7.9300	7.6500	7.6500	-9.360%	34	3,795	-97.908%
2026-05-05	8.5000	8.5900	8.4400	8.4400	-6.946%	21	3,812	-98.104%
2026-05-04	8.7500	9.6300	8.6000	9.0700	+2.370%	98	3,797	-98.236%
2026-05-01	9.1000	9.1000	8.6800	8.8600	-7.419%	99	3,735	-98.194%
2026-04-30	10.1000	10.4500	9.3400	9.5700	-12.762%	134	3,735	-98.328%
2026-04-29	10.9500	11.0500	10.4500	10.9700	-0.091%	154	3,792	-98.541%
2026-04-28	11.1400	11.4000	10.8500	10.9800	+6.395%	33	3,700	-98.543%
2026-04-27	10.6800	10.8500	10.3200	10.3200	-2.550%	107	3,679	-98.450%
2026-04-24	11.0000	11.1900	10.4500	10.5900	-9.872%	206	3,728	-98.489%
2026-04-23	11.6000	12.7000	11.2300	11.7500	+2.980%	84	3,739	-98.638%
2026-04-22	11.8000	11.9500	11.4100	11.4100	-7.236%	77	3,754	-98.598%
2026-04-21	12.1000	13.0000	11.8000	12.3000	+1.821%	255	3,677	-98.699%
2026-04-20	12.0400	12.3400	11.9700	12.0800	+2.113%	58	3,677	-98.675%
2026-04-17	11.8400	12.0400	11.5600	11.8300	-9.764%	2,777	3,657	-98.648%
2026-04-16	13.2500	13.7000	13.1100	13.1100	-1.057%	5	1,018	-98.780%
2026-04-15	13.6700	13.8300	13.2500	13.2500	-5.289%	36	1,020	-98.792%
2026-04-14	14.4800	14.5400	13.9300	13.9900	-16.228%	93	1,012	-98.856%
2026-04-13	18.0000	18.0000	16.7000	16.7000	-5.114%	27	1,027	-99.042%
2026-04-10	17.1400	18.0500	17.0500	17.6000	-2.222%	60	1,022	-99.091%
2026-04-09	18.2300	18.4400	18.0000	18.0000	-8.304%	4	995	-99.111%
2026-04-08	18.1300	20.0000	18.1300	19.6300	-24.760%	55	992	-99.185%
2026-04-07	25.5000	27.0200	25.5000	26.0900	+6.882%	51	997	-99.387%
2026-04-06	24.6600	25.1500	24.2800	24.4100	-8.060%	478	1,001	-99.345%
2026-04-02	29.9400	30.1600	26.5500	26.5500	+1.959%	126	461	-99.397%
2026-04-01	26.5200	26.5200	24.9900	26.0400	-10.361%	72	461	-99.386%
2026-03-31	33.2000	33.2000	29.0500	29.0500	-21.060%	19	400	-99.449%
2026-03-30	35.2500	37.7400	33.9600	36.8000	+4.427%	49	399	-99.565%
2026-03-27	33.5700	35.6200	32.9000	35.2400	+15.126%	60	375	-99.546%
2026-03-26	29.0000	30.6100	29.0000	30.6100	+16.521%	4	320	-99.477%
2026-03-25	26.4000	26.5200	26.2700	26.2700	-2.704%	30	325	-99.391%
2026-03-24	27.0000	27.0000	27.0000	27.0000	0.000%	300	300	-99.407%