Dark

QQQ20261016P565
QQQ Oct 16 2026 565.00 Put (QQQ261016P00565000)
option OPRA

EOD

Sep 24, 2026

0.2500+19.048%(+0.0400)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2500	0.2500	0.2300	0.2500	+19.048%	54	1,015	0.000%
2026-09-23	0.1900	0.2100	0.1900	0.2100	+10.526%	12	965	+19.048%
2026-09-22	0.2100	0.2100	0.1800	0.1900	-17.391%	14	955	+31.579%
2026-09-21	0.2300	0.2500	0.2200	0.2300	-42.500%	159	955	+8.696%
2026-09-18	0.3500	0.4000	0.3500	0.4000	-4.762%	13	869	-37.500%
2026-09-17	0.4400	0.4400	0.4200	0.4200	-48.780%	6	876	-40.476%
2026-09-16	0.6000	0.8200	0.5800	0.8200	+13.889%	19	874	-69.512%
2026-09-15	0.6700	0.7500	0.6700	0.7200	+12.500%	89	864	-65.278%
2026-09-14	0.8700	0.9500	0.6400	0.6400	-7.246%	51	858	-60.938%
2026-09-11	0.7200	0.7200	0.6600	0.6900	-25.000%	15	872	-63.768%
2026-09-10	1.0800	1.0800	0.8600	0.9200	+16.456%	34	874	-72.826%
2026-09-09	0.8000	0.8000	0.7500	0.7900	+11.268%	5	869	-68.354%
2026-09-08	0.7100	0.7100	0.7100	0.7100	-6.579%	5	867	-64.789%
2026-09-04	0.7500	0.7600	0.7500	0.7600	-7.317%	52	816	-67.105%
2026-09-03	0.9200	0.9200	0.8200	0.8200	-20.388%	50	816	-69.512%
2026-09-02	1.0600	1.0600	1.0000	1.0300	-8.036%	8	855	-75.728%
2026-09-01	1.0600	1.1200	0.9600	1.1200	+21.739%	35	854	-77.679%
2026-08-31	0.9500	0.9500	0.9000	0.9200	0.000%	3	825	-72.826%
2026-08-28	0.8500	0.9600	0.8500	0.9200	-6.122%	4	823	-72.826%
2026-08-27	1.0400	1.0400	0.9400	0.9800	-22.835%	39	822	-74.490%
2026-08-26	1.2800	1.2800	1.2700	1.2700	-2.308%	2	821	-80.315%
2026-08-25	1.3500	1.3500	1.3000	1.3000	-11.565%	30	819	-80.769%
2026-08-24	1.6400	1.7500	1.4200	1.4700	-1.342%	12	789	-82.993%
2026-08-21	1.4900	1.4900	1.4900	1.4900	-17.680%	1	781	-83.221%
2026-08-20	1.7800	1.8700	1.7300	1.8100	+14.557%	32	780	-86.188%
2026-08-19	1.6000	1.6000	1.5500	1.5800	-4.819%	16	784	-84.177%
2026-08-18	1.7100	1.7100	1.6600	1.6600	+20.290%	105	786	-84.940%
2026-08-17	1.2800	1.3800	1.2800	1.3800	-0.719%	7	797	-81.884%
2026-08-13	1.3900	1.3900	1.3700	1.3900	-7.333%	19	790	-82.014%
2026-08-12	1.5000	1.5200	1.5000	1.5000	-14.286%	25	772	-83.333%
2026-08-11	1.7900	1.8000	1.7500	1.7500	-0.568%	13	772	-85.714%
2026-08-10	1.8100	1.8200	1.7600	1.7600	-3.825%	39	762	-85.795%
2026-08-07	1.9000	1.9600	1.8300	1.8300	-19.383%	46	743	-86.339%
2026-08-06	2.2200	2.2700	2.2200	2.2700	+5.093%	110	782	-88.987%
2026-08-05	2.0200	2.1900	1.9900	2.1600	-1.818%	272	692	-88.426%
2026-08-04	2.6000	2.6000	2.2000	2.2000	-29.487%	275	952	-88.636%
2026-08-03	3.8300	3.8300	3.0500	3.1200	-25.714%	193	707	-91.987%
2026-07-31	4.4600	4.6800	4.2000	4.2000	-20.152%	61	616	-94.048%
2026-07-30	5.2900	5.4500	5.1200	5.2600	-27.945%	40	566	-95.247%
2026-07-29	5.5800	7.3000	5.3800	7.3000	+30.824%	72	530	-96.575%
2026-07-28	6.3800	6.3800	5.5700	5.5800	-4.452%	64	533	-95.520%
2026-07-27	5.0800	6.0800	5.0800	5.8400	+10.397%	32	480	-95.719%
2026-07-24	5.5400	6.0000	5.2900	5.2900	-10.034%	9	475	-95.274%
2026-07-23	5.8500	5.9500	5.4800	5.8800	+35.484%	27	480	-95.748%
2026-07-22	4.3900	4.3900	4.3000	4.3400	-3.556%	56	467	-94.240%
2026-07-21	4.7000	4.7000	4.5000	4.5000	-13.628%	30	427	-94.444%
2026-07-20	5.1400	5.3200	5.0800	5.2100	-8.916%	30	399	-95.202%
2026-07-17	6.4900	6.4900	5.5200	5.7200	+16.024%	116	376	-95.629%
2026-07-16	4.4300	4.9400	4.4200	4.9300	+13.594%	107	367	-94.929%
2026-07-15	4.4600	4.7300	4.3400	4.3400	+4.578%	8	324	-94.240%
2026-07-14	4.2100	4.5500	4.1500	4.1500	-2.810%	46	335	-93.976%
2026-07-10	4.8000	4.8000	4.2700	4.2700	-5.111%	16	290	-94.145%
2026-07-09	4.7900	4.7900	4.5000	4.5000	-15.254%	83	278	-94.444%
2026-07-07	5.3100	5.3100	5.3100	5.3100	+16.703%	3	223	-95.292%
2026-07-06	4.5500	4.5500	4.5500	4.5500	-11.992%	1	223	-94.505%
2026-07-01	5.1700	5.1700	5.1700	5.1700	-29.081%	1	224	-95.164%
2026-06-26	7.9000	7.9000	7.1000	7.2900	+5.806%	12	224	-96.571%
2026-06-24	7.1000	7.1000	6.8900	6.8900	-12.341%	4	224	-96.372%
2026-06-23	7.4500	7.8600	7.2900	7.8600	+39.609%	15	224	-96.819%
2026-06-22	5.1500	5.6300	5.1500	5.6300	-0.530%	4	217	-95.560%
2026-06-18	5.6600	5.6600	5.6600	5.6600	+10.547%	1	216	-95.583%
2026-06-15	5.1200	5.1200	5.1200	5.1200	-33.935%	2	216	-95.117%
2026-06-11	9.4800	9.4800	7.6800	7.7500	-7.297%	9	216	-96.774%
2026-06-09	7.8800	8.3600	7.8800	8.3600	+22.401%	7	221	-97.010%
2026-06-08	6.8000	6.8300	6.8000	6.8300	-10.602%	5	221	-96.340%
2026-06-05	6.3000	7.6400	6.3000	7.6400	+26.490%	15	225	-96.728%
2026-06-04	6.0400	6.0400	6.0400	6.0400	+10.018%	3	211	-95.861%
2026-06-03	5.4900	5.4900	5.4900	5.4900	+3.977%	1	214	-95.446%
2026-06-02	5.2600	5.2800	5.2600	5.2800	+1.734%	9	214	-95.265%
2026-06-01	5.1900	5.1900	5.1900	5.1900	-2.809%	1	217	-95.183%
2026-05-29	5.2100	5.3400	5.2100	5.3400	-2.198%	3	217	-95.318%
2026-05-28	5.4600	5.4600	5.4600	5.4600	-7.301%	1	219	-95.421%
2026-05-27	5.9600	5.9600	5.8900	5.8900	-1.669%	242	219	-95.756%
2026-05-26	5.9400	5.9900	5.9400	5.9900	-7.132%	27	379	-95.826%
2026-05-22	6.4500	6.4500	6.4500	6.4500	-7.857%	4	416	-96.124%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-4.241%	1	416	-96.429%
2026-05-20	7.3100	7.3100	7.3100	7.3100	-14.101%	8	416	-96.580%
2026-05-19	8.6000	8.6000	8.5100	8.5100	+4.417%	170	426	-97.062%
2026-05-18	8.4000	8.4000	8.1500	8.1500	-0.367%	3	426	-96.933%
2026-05-15	8.1800	8.1800	8.1800	8.1800	+9.505%	1	426	-96.944%
2026-05-14	7.4700	7.4700	7.4700	7.4700	-2.480%	159	424	-96.653%
2026-05-13	7.8000	7.8000	7.6400	7.6600	-8.153%	62	455	-96.736%
2026-05-12	8.3000	8.3400	8.3000	8.3400	+6.242%	31	455	-97.002%
2026-05-11	7.7400	7.9200	7.6000	7.8500	+0.384%	151	455	-96.815%
2026-05-08	8.4100	8.4100	7.8200	7.8200	-13.496%	96	525	-96.803%
2026-05-06	9.1600	9.2000	9.0000	9.0400	-9.870%	282	435	-97.235%
2026-05-05	10.0000	10.0300	10.0000	10.0300	-5.998%	2	198	-97.507%
2026-05-04	10.9400	11.2300	10.6700	10.6700	+2.596%	101	197	-97.657%
2026-05-01	10.4000	10.4000	10.4000	10.4000	-7.720%	1	129	-97.596%
2026-04-30	11.7500	11.7600	11.2700	11.2700	-8.966%	64	129	-97.782%
2026-04-29	12.7200	12.7200	12.2900	12.3800	-9.238%	55	125	-97.981%
2026-04-22	13.7500	13.7500	13.6400	13.6400	-7.148%	2	96	-98.167%
2026-04-21	14.4300	15.0300	14.2200	14.6900	+3.597%	5	97	-98.298%
2026-04-20	14.1800	14.1800	14.1800	14.1800	+1.941%	1	96	-98.237%
2026-04-17	14.1100	14.1100	13.7000	13.9100	-10.431%	10	95	-98.203%
2026-04-16	15.3200	15.5300	15.3200	15.5300	-5.707%	7	95	-98.390%
2026-04-15	16.1800	16.4700	16.1500	16.4700	-0.604%	9	88	-98.482%
2026-04-14	17.1200	17.1800	16.5700	16.5700	-18.495%	14	85	-98.491%
2026-04-10	20.3300	20.3300	20.3300	20.3300	-3.832%	2	74	-98.770%
2026-04-09	23.2100	23.2100	21.1400	21.1400	-5.287%	12	72	-98.817%
2026-04-08	21.5900	23.4900	21.5900	22.3200	-26.675%	18	75	-98.880%
2026-04-07	30.3800	30.8300	30.3000	30.4400	+4.966%	14	77	-99.179%
2026-04-06	29.0000	29.0000	29.0000	29.0000	-5.383%	2	76	-99.138%
2026-04-02	35.3400	35.3400	30.6500	30.6500	-1.129%	27	73	-99.184%
2026-04-01	31.0000	31.5400	29.3500	31.0000	-7.711%	43	73	-99.194%
2026-03-31	38.1200	38.9500	33.1000	33.5900	-21.974%	74	99	-99.256%
2026-03-30	38.3500	43.0500	38.0600	43.0500	+4.617%	68	60	-99.419%
2026-03-27	38.5500	41.1500	38.4000	41.1500	+16.112%	19	20	-99.392%
2026-03-26	32.4000	35.5500	32.4000	35.4400	+15.817%	6	17	-99.295%
2026-03-25	29.2500	30.7700	29.2500	30.6000	-2.765%	15	14	-99.183%
2026-03-24	33.1500	33.1500	31.4700	31.4700	0.000%	6	4	-99.206%