Dark

QQQ20261016P560
QQQ Oct 16 2026 560.00 Put (QQQ261016P00560000)
option OPRA

EOD

Sep 24, 2026

0.19000.000%(0.0000)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2200	0.2300	0.1700	0.1900	0.000%	142	2,915	0.000%
2026-09-23	0.1800	0.2100	0.1700	0.1900	+11.765%	275	2,955	0.000%
2026-09-22	0.1800	0.1800	0.1700	0.1700	-19.048%	12	2,780	+11.765%
2026-09-21	0.2200	0.2200	0.2000	0.2100	-32.258%	59	2,784	-9.524%
2026-09-18	0.3100	0.3700	0.3100	0.3100	-16.216%	23	2,793	-38.710%
2026-09-17	0.3900	0.4200	0.3700	0.3700	-39.344%	101	2,797	-48.649%
2026-09-16	0.5400	0.7200	0.5300	0.6100	-10.294%	34	2,836	-68.852%
2026-09-15	0.6500	0.7200	0.6500	0.6800	+9.677%	44	2,838	-72.059%
2026-09-14	0.8000	0.8700	0.6000	0.6200	-3.125%	107	2,811	-69.355%
2026-09-11	0.6600	0.6600	0.6100	0.6400	-24.706%	83	2,771	-70.313%
2026-09-10	1.0100	1.0100	0.7900	0.8500	+18.056%	54	2,801	-77.647%
2026-09-08	0.6900	0.7200	0.6400	0.7200	+4.348%	91	2,786	-73.611%
2026-09-04	0.6700	0.7200	0.6700	0.6900	-10.390%	5	2,847	-72.464%
2026-09-03	0.7700	0.7800	0.7700	0.7700	-28.037%	38	2,847	-75.325%
2026-09-02	1.0200	1.0700	1.0200	1.0700	+1.905%	13	2,869	-82.243%
2026-09-01	1.0300	1.0500	0.9100	1.0500	+19.318%	84	3,017	-81.905%
2026-08-31	0.9100	0.9100	0.8600	0.8800	0.000%	186	2,953	-78.409%
2026-08-28	0.9000	0.9000	0.8700	0.8800	-3.297%	66	2,792	-78.409%
2026-08-27	1.0600	1.0600	0.9100	0.9100	-18.018%	19	2,821	-79.121%
2026-08-26	1.2500	1.2500	1.1100	1.1100	-11.200%	19	2,836	-82.883%
2026-08-25	1.2300	1.3100	1.2100	1.2500	-8.088%	24	2,824	-84.800%
2026-08-24	1.6000	1.6100	1.3600	1.3600	-4.895%	74	2,801	-86.029%
2026-08-21	1.6100	1.6100	1.4300	1.4300	-17.341%	19	2,798	-86.713%
2026-08-20	1.6300	1.7700	1.6300	1.7300	+13.816%	5	2,807	-89.017%
2026-08-19	1.5200	1.5200	1.5200	1.5200	-9.524%	2	2,806	-87.500%
2026-08-18	1.5800	1.6800	1.5800	1.6800	+37.705%	31	2,806	-88.690%
2026-08-17	1.2000	1.2600	1.1800	1.2200	-4.688%	38	2,777	-84.426%
2026-08-13	1.3100	1.3100	1.2700	1.2800	-6.569%	12	2,783	-85.156%
2026-08-12	1.4300	1.4500	1.3700	1.3700	-18.452%	6	2,783	-86.131%
2026-08-11	1.7600	1.7600	1.6400	1.6800	0.000%	7	2,781	-88.690%
2026-08-10	1.6500	1.7000	1.6500	1.6800	-2.890%	9	2,781	-88.690%
2026-08-07	1.8200	1.8600	1.7300	1.7300	-16.425%	11	2,778	-89.017%
2026-08-06	2.3000	2.3000	2.0500	2.0700	+0.976%	8	2,778	-90.821%
2026-08-05	1.9700	2.0800	1.8600	2.0500	0.000%	339	2,782	-90.732%
2026-08-04	2.4500	2.4500	2.0300	2.0500	-29.066%	379	3,058	-90.732%
2026-08-03	3.5500	3.5500	2.8500	2.8900	-22.102%	210	2,865	-93.426%
2026-07-31	3.6400	4.6600	3.5300	3.7100	-15.297%	35	2,761	-94.879%
2026-07-30	5.1300	5.1300	4.3800	4.3800	-33.232%	114	2,785	-95.662%
2026-07-29	5.3100	6.5600	4.9000	6.5600	+26.154%	130	2,738	-97.104%
2026-07-28	6.1500	6.1500	5.1200	5.2000	+0.971%	81	2,777	-96.346%
2026-07-27	4.9900	5.7000	4.9800	5.1500	-7.871%	56	2,795	-96.311%
2026-07-24	5.1800	5.7600	4.8800	5.5900	+10.039%	88	2,778	-96.601%
2026-07-23	5.2000	5.7200	4.8600	5.0800	+23.601%	321	2,783	-96.260%
2026-07-22	4.3600	4.3600	4.0500	4.1100	-0.964%	6	2,793	-95.377%
2026-07-21	4.2000	4.2400	4.1500	4.1500	-11.325%	45	2,811	-95.422%
2026-07-20	4.5500	4.8900	4.5500	4.6800	-14.599%	27	2,809	-95.940%
2026-07-17	5.8000	6.2800	4.9800	5.4800	+19.390%	206	2,803	-96.533%
2026-07-16	4.3600	4.6400	4.0700	4.5900	+8.768%	26	2,740	-95.861%
2026-07-15	4.2200	4.2200	4.2200	4.2200	+7.653%	4	2,736	-95.498%
2026-07-14	3.8900	3.9200	3.8900	3.9200	-13.846%	2	2,732	-95.153%
2026-07-13	4.2800	4.5500	4.0000	4.5500	+18.182%	73	2,731	-95.824%
2026-07-10	4.1500	4.1500	3.8300	3.8500	-10.047%	25	2,718	-95.065%
2026-07-09	4.2800	4.2800	4.2800	4.2800	-24.248%	2	2,702	-95.561%
2026-07-08	5.4500	6.0200	5.4500	5.6500	+7.619%	45	2,702	-96.637%
2026-07-07	5.5400	5.5400	4.9300	5.2500	-3.670%	6	2,699	-96.381%
2026-07-02	5.4100	5.7500	5.3700	5.4500	+14.496%	12	2,691	-96.514%
2026-07-01	4.8800	4.8800	4.5500	4.7600	+4.615%	76	2,691	-96.008%
2026-06-30	4.8800	4.9000	4.5500	4.5500	-14.634%	215	2,657	-95.824%
2026-06-29	5.3900	5.3900	5.3300	5.3300	-20.210%	102	2,672	-96.435%
2026-06-26	7.5000	7.5000	6.5600	6.6800	+6.880%	16	2,574	-97.156%
2026-06-25	6.8400	6.8400	6.2000	6.2500	-19.974%	761	2,565	-96.960%
2026-06-24	7.8100	7.8100	7.8100	7.8100	+5.541%	1	2,386	-97.567%
2026-06-23	7.6200	7.6200	7.0800	7.4000	+36.784%	24	2,387	-97.432%
2026-06-22	5.0700	5.5800	4.9300	5.4100	+1.883%	14	2,383	-96.488%
2026-06-18	5.4700	5.4700	5.3100	5.3100	-6.018%	16	2,381	-96.422%
2026-06-17	6.0600	6.0600	5.6500	5.6500	+6.604%	64	2,381	-96.637%
2026-06-16	5.2000	5.3000	5.1900	5.3000	+9.504%	59	2,381	-96.415%
2026-06-15	4.9900	5.0100	4.8400	4.8400	-26.667%	47	2,393	-96.074%
2026-06-12	7.3000	7.3000	6.6000	6.6000	-7.303%	12	2,393	-97.121%
2026-06-11	8.9400	8.9400	7.1200	7.1200	-21.326%	142	2,393	-97.331%
2026-06-10	8.0800	9.4000	8.0800	9.0500	+18.766%	21	2,261	-97.901%
2026-06-09	6.0800	10.0000	6.0800	7.6200	+15.280%	41	2,255	-97.507%
2026-06-08	6.8500	6.8500	6.5000	6.6100	-15.039%	37	2,250	-97.126%
2026-06-05	6.8500	8.1000	6.8500	7.7800	+57.172%	79	2,219	-97.558%
2026-06-02	4.9500	4.9500	4.9500	4.9500	+1.020%	5	2,239	-96.162%
2026-06-01	4.9000	4.9000	4.9000	4.9000	0.000%	4	2,234	-96.122%
2026-05-29	5.1100	5.1100	4.9000	4.9000	-10.909%	27	2,238	-96.122%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-1.434%	1	2,230	-96.545%
2026-05-27	5.6000	5.7900	5.5800	5.5800	-3.959%	9	2,229	-96.595%
2026-05-26	5.7200	5.8100	5.6200	5.8100	-5.682%	4	2,231	-96.730%
2026-05-22	6.1000	6.1600	6.0800	6.1600	-6.667%	13	2,230	-96.916%
2026-05-21	6.6000	6.6000	6.6000	6.6000	-5.579%	1	2,219	-97.121%
2026-05-20	6.9900	6.9900	6.9900	6.9900	-6.551%	4	2,219	-97.282%
2026-05-19	7.4800	7.4800	7.4800	7.4800	-2.857%	1	2,220	-97.460%
2026-05-18	7.7400	7.9200	7.5000	7.7000	-6.553%	621	2,220	-97.532%
2026-05-15	7.7700	8.2400	7.7700	8.2400	+13.032%	606	2,220	-97.694%
2026-05-14	7.2900	7.2900	7.2900	7.2900	-3.187%	2	2,448	-97.394%
2026-05-13	7.5100	7.5300	7.5100	7.5300	-3.462%	91	2,408	-97.477%
2026-05-12	7.9500	8.2400	7.8000	7.8000	+4.418%	6	2,408	-97.564%
2026-05-11	7.2800	7.4700	7.2800	7.4700	-3.613%	15	2,408	-97.456%
2026-05-08	7.9700	7.9700	7.7500	7.7500	-5.488%	10	2,410	-97.548%
2026-05-07	8.4300	8.5300	8.2000	8.2000	-5.530%	83	2,409	-97.683%
2026-05-06	8.9000	8.9000	8.6400	8.6800	-8.342%	23	2,390	-97.811%
2026-05-05	9.3500	9.5300	9.3500	9.4700	-6.974%	208	2,394	-97.994%
2026-05-04	9.9800	10.6300	9.8300	10.1800	+0.692%	55	2,349	-98.134%
2026-05-01	9.8600	10.1100	9.8600	10.1100	-3.531%	6	2,308	-98.121%
2026-04-30	11.5100	11.6400	10.4600	10.4800	-10.043%	411	2,308	-98.187%
2026-04-29	11.8600	12.0300	11.6500	11.6500	-4.351%	102	2,153	-98.369%
2026-04-28	12.2400	12.5200	12.1800	12.1800	+4.549%	1,894	2,135	-98.440%
2026-04-27	11.7300	11.7300	11.6500	11.6500	-1.020%	3	268	-98.369%
2026-04-24	12.2700	12.4400	11.7700	11.7700	-13.008%	18	268	-98.386%
2026-04-23	12.8500	14.4600	12.8500	13.5300	+4.237%	90	275	-98.596%
2026-04-22	13.3300	13.3300	12.9800	12.9800	-10.544%	17	296	-98.536%
2026-04-21	13.3100	14.6500	13.3100	14.5100	+7.481%	26	290	-98.691%
2026-04-20	13.5200	14.0000	13.4700	13.5000	+1.964%	17	290	-98.593%
2026-04-17	13.4500	13.4500	13.0500	13.2400	-8.056%	17	299	-98.565%
2026-04-16	14.9200	14.9400	14.4000	14.4000	-2.637%	13	301	-98.681%
2026-04-15	15.4500	15.4800	14.7900	14.7900	-5.856%	29	301	-98.715%
2026-04-14	16.4000	16.4000	15.6100	15.7100	-13.491%	16	285	-98.791%
2026-04-13	20.2000	20.2000	18.1600	18.1600	-7.817%	127	277	-98.954%
2026-04-10	19.3900	19.7000	19.3900	19.7000	-1.005%	10	312	-99.036%
2026-04-09	21.5800	21.9700	19.9000	19.9000	-8.716%	26	312	-99.045%
2026-04-08	20.6500	22.5600	20.6000	21.8000	-22.859%	23	301	-99.128%
2026-04-07	28.7900	31.0000	28.2600	28.2600	+3.706%	20	312	-99.328%
2026-04-06	28.0000	28.0000	27.2500	27.2500	-9.499%	19	312	-99.303%
2026-04-02	33.7000	33.7000	29.6800	30.1100	+2.905%	198	211	-99.369%
2026-04-01	30.0800	30.0800	27.9500	29.2600	-8.620%	187	211	-99.351%
2026-03-31	35.3200	35.8700	32.0200	32.0200	-21.788%	35	114	-99.407%
2026-03-30	36.3800	41.6800	36.3800	40.9400	+4.572%	39	100	-99.536%
2026-03-27	36.5500	39.2900	36.4000	39.1500	+20.462%	44	88	-99.515%
2026-03-26	31.1700	33.9500	31.1700	32.5000	+12.691%	53	55	-99.415%
2026-03-25	28.8400	28.8400	28.8400	28.8400	-3.674%	1	3	-99.341%
2026-03-24	31.5600	31.5600	29.7400	29.9400	0.000%	5	3	-99.365%