Dark

QQQ20261016P555
QQQ Oct 16 2026 555.00 Put (QQQ261016P00555000)
option OPRA

EOD

Sep 24, 2026

0.2100+31.250%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2000	0.2100	0.2000	0.2100	+31.250%	2	1,440	0.000%
2026-09-23	0.1600	0.1600	0.1600	0.1600	0.000%	15	1,441	+31.250%
2026-09-22	0.2000	0.2000	0.1600	0.1600	-20.000%	420	1,436	+31.250%
2026-09-21	0.1900	0.2000	0.1900	0.2000	-45.946%	40	1,165	+5.000%
2026-09-17	0.3600	0.3800	0.3600	0.3700	-35.088%	37	1,153	-43.243%
2026-09-16	0.5100	0.5700	0.5100	0.5700	-6.557%	24	1,175	-63.158%
2026-09-15	0.5900	0.6700	0.5900	0.6100	+5.172%	49	1,163	-65.574%
2026-09-14	0.7300	0.7300	0.5400	0.5800	-3.333%	14	1,159	-63.793%
2026-09-11	0.5700	0.6000	0.5700	0.6000	-23.077%	2	1,155	-65.000%
2026-09-10	0.8700	0.8700	0.7600	0.7800	+27.869%	44	1,155	-73.077%
2026-09-08	0.6900	0.6900	0.6100	0.6100	-8.955%	752	1,141	-65.574%
2026-09-04	0.6700	0.6700	0.6700	0.6700	-6.944%	1	499	-68.657%
2026-09-03	0.7200	0.7200	0.7200	0.7200	-28.713%	1	499	-70.833%
2026-09-01	0.9400	1.0100	0.8500	1.0100	+31.169%	7	503	-79.208%
2026-08-31	0.8500	0.8500	0.7700	0.7700	-4.938%	10	501	-72.727%
2026-08-28	0.8400	0.8500	0.8100	0.8100	0.000%	103	503	-74.074%
2026-08-27	0.9200	0.9200	0.8100	0.8100	-28.319%	20	548	-74.074%
2026-08-26	1.0800	1.1300	1.0800	1.1300	-8.130%	3	566	-81.416%
2026-08-25	1.1600	1.2300	1.1400	1.2300	-1.600%	15	567	-82.927%
2026-08-24	1.4900	1.5100	1.2500	1.2500	-6.716%	101	552	-83.200%
2026-08-21	1.5100	1.5100	1.3400	1.3400	-15.723%	2	620	-84.328%
2026-08-20	1.5900	1.5900	1.5900	1.5900	+2.581%	1	619	-86.792%
2026-08-18	1.5500	1.5500	1.5500	1.5500	+27.049%	1	620	-86.452%
2026-08-17	1.1300	1.2200	1.1300	1.2200	+4.274%	2	621	-82.787%
2026-08-14	1.1800	1.2300	1.1700	1.1700	-2.500%	6	620	-82.051%
2026-08-13	1.2000	1.2000	1.2000	1.2000	-8.397%	1	621	-82.500%
2026-08-12	1.3100	1.3100	1.3100	1.3100	-14.379%	1	620	-83.969%
2026-08-11	1.5300	1.5300	1.5300	1.5300	-2.548%	2	620	-86.275%
2026-08-10	1.5800	1.5800	1.5400	1.5700	-3.086%	22	620	-86.624%
2026-08-07	1.6800	1.6800	1.6200	1.6200	-14.286%	12	619	-87.037%
2026-08-06	1.8900	1.8900	1.8900	1.8900	-1.047%	11	625	-88.889%
2026-08-05	1.8700	1.9100	1.8500	1.9100	-0.521%	152	617	-89.005%
2026-08-04	2.2600	2.2600	1.9200	1.9200	-30.182%	84	634	-89.063%
2026-08-03	3.0000	3.0000	2.7500	2.7500	-21.203%	160	581	-92.364%
2026-07-31	3.3600	3.9000	3.3600	3.4900	-13.827%	9	556	-93.983%
2026-07-30	4.5500	4.5700	4.0500	4.0500	-25.551%	3	555	-94.815%
2026-07-29	5.0800	5.7300	5.0800	5.4400	+11.475%	10	554	-96.140%
2026-07-28	5.3400	5.6300	4.8800	4.8800	-6.334%	12	549	-95.697%
2026-07-27	5.2800	5.2900	5.0500	5.2100	+3.373%	7	539	-95.969%
2026-07-24	5.0200	5.3000	4.5600	5.0400	+5.219%	41	534	-95.833%
2026-07-23	4.6300	5.1600	4.6300	4.7900	+25.393%	302	551	-95.616%
2026-07-22	3.9700	3.9700	3.8200	3.8200	-4.020%	46	504	-94.503%
2026-07-21	3.9800	3.9800	3.9800	3.9800	-9.132%	1	468	-94.724%
2026-07-20	4.4400	4.5000	4.3400	4.3800	-9.877%	54	468	-95.205%
2026-07-17	5.3500	5.3500	4.6700	4.8600	+16.827%	220	455	-95.679%
2026-07-16	3.8100	4.1600	3.8100	4.1600	+16.854%	55	287	-94.952%
2026-07-15	3.5600	3.5600	3.5600	3.5600	-2.732%	1	247	-94.101%
2026-07-14	3.6600	3.6600	3.6600	3.6600	-11.807%	1	248	-94.262%
2026-07-13	4.0700	4.1500	4.0700	4.1500	+10.080%	3	248	-94.940%
2026-07-10	4.0600	4.0600	3.7700	3.7700	-5.750%	5	248	-94.430%
2026-07-09	4.0900	4.4200	4.0000	4.0000	-16.667%	5	247	-94.750%
2026-07-08	5.4600	5.4600	4.8000	4.8000	-6.796%	81	247	-95.625%
2026-07-07	5.3000	5.3000	5.1100	5.1500	-5.678%	5	247	-95.922%
2026-07-02	5.1600	5.4600	5.1500	5.4600	+22.148%	7	245	-96.154%
2026-07-01	4.3000	4.4700	4.3000	4.4700	+2.523%	3	245	-95.302%
2026-06-30	4.5100	4.5100	4.3600	4.3600	-21.583%	5	245	-95.183%
2026-06-29	5.5500	5.5600	5.5500	5.5600	-18.950%	2	241	-96.223%
2026-06-25	6.8600	6.8600	6.8600	6.8600	-7.046%	1	239	-96.939%
2026-06-24	7.0100	7.3800	7.0100	7.3800	+9.172%	8	239	-97.154%
2026-06-23	6.7100	6.7600	6.7100	6.7600	+33.597%	3	241	-96.893%
2026-06-22	5.2700	5.2700	5.0600	5.0600	-0.978%	8	241	-95.850%
2026-06-18	5.1000	5.1100	5.1000	5.1100	-3.947%	2	317	-95.890%
2026-06-17	5.3200	5.3200	5.3200	5.3200	+15.401%	6	317	-96.053%
2026-06-15	4.7400	4.7700	4.6100	4.6100	-26.003%	143	317	-95.445%
2026-06-12	6.2300	6.2300	6.2300	6.2300	-22.125%	1	317	-96.629%
2026-06-11	7.7100	8.4600	7.7100	8.0000	-9.091%	150	317	-97.375%
2026-06-10	7.6000	8.8000	7.6000	8.8000	+17.177%	9	171	-97.614%
2026-06-09	7.8000	8.9700	7.2900	7.5100	+20.546%	65	170	-97.204%
2026-06-08	6.4300	6.4600	6.1300	6.2300	-17.044%	34	185	-96.629%
2026-06-05	7.0500	7.6500	7.0500	7.5100	+53.893%	5	209	-97.204%
2026-06-04	4.8800	4.8800	4.8800	4.8800	-2.595%	1	210	-95.697%
2026-06-03	5.0000	5.0700	5.0000	5.0100	+6.369%	3	210	-95.808%
2026-06-02	4.6400	4.7100	4.6400	4.7100	+1.728%	2	209	-95.541%
2026-06-01	4.6900	4.6900	4.6300	4.6300	-1.699%	2	209	-95.464%
2026-05-29	4.9200	4.9500	4.6600	4.7100	-2.887%	7	208	-95.541%
2026-05-28	4.8500	4.8500	4.8500	4.8500	-8.663%	1	209	-95.670%
2026-05-27	5.4000	5.4400	5.3100	5.3100	+0.189%	20	210	-96.045%
2026-05-26	5.3600	5.3800	5.3000	5.3000	-8.463%	6	203	-96.038%
2026-05-22	5.8200	5.8200	5.7900	5.7900	-12.801%	2	201	-96.373%
2026-05-21	6.6400	6.6400	6.6400	6.6400	-8.540%	10	200	-96.837%
2026-05-18	7.2700	7.2700	7.2600	7.2600	-2.941%	8	200	-97.107%
2026-05-15	7.4800	7.4800	7.4800	7.4800	+9.838%	2	209	-97.193%
2026-05-14	6.8100	6.8100	6.8100	6.8100	-4.622%	1	210	-96.916%
2026-05-13	7.1400	7.1400	7.1400	7.1400	-0.557%	8	201	-97.059%
2026-05-08	7.3300	7.3300	7.1800	7.1800	-8.767%	3	201	-97.075%
2026-05-07	7.8700	7.8700	7.8700	7.8700	-2.840%	1	201	-97.332%
2026-05-06	8.1800	8.2100	8.1000	8.1000	-10.793%	29	200	-97.407%
2026-05-05	9.0200	9.0800	9.0200	9.0800	-5.219%	2	202	-97.687%
2026-05-04	9.5600	9.5800	9.5600	9.5800	+2.023%	3	203	-97.808%
2026-05-01	9.3900	9.3900	9.3900	9.3900	-4.960%	1	203	-97.764%
2026-04-30	10.8800	10.9000	9.8800	9.8800	-12.178%	31	203	-97.874%
2026-04-29	11.5100	11.5100	11.0500	11.2500	-0.177%	47	190	-98.133%
2026-04-28	11.9700	11.9700	11.2700	11.2700	+1.715%	5	162	-98.137%
2026-04-27	11.0800	11.0800	11.0800	11.0800	-5.541%	6	159	-98.105%
2026-04-24	11.7300	11.7300	11.7300	11.7300	-6.534%	1	153	-98.210%
2026-04-17	12.5500	12.5500	12.5500	12.5500	-9.777%	1	152	-98.327%
2026-04-16	13.9100	13.9100	13.9100	13.9100	-2.795%	5	152	-98.490%
2026-04-15	14.3100	14.3100	14.3100	14.3100	-4.600%	4	154	-98.532%
2026-04-14	15.4600	15.4600	15.0000	15.0000	-12.229%	76	150	-98.600%
2026-04-13	17.0900	17.0900	17.0900	17.0900	-9.672%	1	84	-98.771%
2026-04-10	18.9200	18.9200	18.9200	18.9200	-7.662%	1	84	-98.890%
2026-04-09	20.4900	20.4900	20.4900	20.4900	-1.014%	1	84	-98.975%
2026-04-08	19.8300	20.7000	19.8300	20.7000	-20.385%	16	84	-98.986%
2026-04-07	27.7100	29.1900	26.0000	26.0000	-1.103%	56	82	-99.192%
2026-04-06	25.9300	26.2900	25.9300	26.2900	-4.191%	17	75	-99.201%
2026-04-02	32.0800	32.0800	27.4400	27.4400	-0.399%	20	61	-99.235%
2026-04-01	28.0600	28.4500	26.5000	27.5500	-9.672%	35	61	-99.238%
2026-03-31	34.8500	34.8500	30.4500	30.5000	-22.863%	22	46	-99.311%
2026-03-30	34.6900	39.5400	34.6900	39.5400	+6.290%	28	38	-99.469%
2026-03-27	35.9100	37.2600	35.0700	37.2000	+15.564%	17	12	-99.435%
2026-03-26	31.9300	32.1900	31.9300	32.1900	+13.027%	3	3	-99.348%
2026-03-24	28.4800	28.4800	28.4800	28.4800	0.000%	1	1	-99.263%