Dark

QQQ20261016P570
QQQ Oct 16 2026 570.00 Put (QQQ261016P00570000)
option OPRA

EOD

Sep 24, 2026

0.24000.000%(0.0000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2600	0.2700	0.2200	0.2400	0.000%	28	16,243	0.000%
2026-09-23	0.2200	0.2500	0.2100	0.2400	+14.286%	117	16,227	0.000%
2026-09-22	0.2200	0.2200	0.1900	0.2100	-16.000%	27	16,156	+14.286%
2026-09-21	0.2400	0.2600	0.2300	0.2500	-24.242%	59	16,163	-4.000%
2026-09-18	0.3000	0.4300	0.3000	0.3300	-25.000%	159	16,186	-27.273%
2026-09-17	0.4000	0.4800	0.4000	0.4400	-38.889%	94	16,103	-45.455%
2026-09-16	0.6900	0.8100	0.6000	0.7200	-5.263%	85	16,102	-66.667%
2026-09-15	0.7400	0.8100	0.7400	0.7600	0.000%	51	16,107	-68.421%
2026-09-14	1.0100	1.0300	0.7000	0.7600	+4.110%	6,355	16,080	-68.421%
2026-09-11	0.7600	0.7600	0.7000	0.7300	-23.958%	38	16,058	-67.123%
2026-09-10	1.1700	1.1700	0.9200	0.9600	+15.663%	234	16,051	-75.000%
2026-09-09	0.8100	0.8700	0.8100	0.8300	+2.469%	43	15,917	-71.084%
2026-09-08	0.7700	0.8100	0.7600	0.8100	-2.410%	13	15,888	-70.370%
2026-09-04	0.7900	0.8300	0.7900	0.8300	-7.778%	6	15,883	-71.084%
2026-09-03	0.9200	0.9200	0.8700	0.9000	-15.094%	6	15,883	-73.333%
2026-09-02	1.1400	1.1400	1.0400	1.0600	-12.397%	7,581	15,882	-77.358%
2026-09-01	1.1100	1.2700	1.0200	1.2100	+24.742%	99	8,377	-80.165%
2026-08-31	1.0300	1.0500	0.9700	0.9700	-3.000%	77	8,352	-75.258%
2026-08-28	1.0000	1.0500	0.8900	1.0000	-1.961%	59	8,346	-76.000%
2026-08-27	1.1500	1.1500	1.0200	1.0200	-19.685%	15	8,327	-76.471%
2026-08-26	1.3800	1.3800	1.2700	1.2700	-9.929%	7,054	8,329	-81.102%
2026-08-25	1.4400	1.4600	1.3800	1.4100	-14.024%	83	1,413	-82.979%
2026-08-24	1.8400	1.8400	1.6400	1.6400	+0.613%	28	1,386	-85.366%
2026-08-21	1.7700	1.7700	1.5800	1.6300	-16.837%	8	1,388	-85.276%
2026-08-20	1.8700	1.9600	1.8400	1.9600	+17.365%	12	1,382	-87.755%
2026-08-19	1.7100	1.7900	1.6400	1.6700	-5.114%	250	1,377	-85.629%
2026-08-18	1.7300	1.8500	1.7300	1.7600	+31.343%	40	1,271	-86.364%
2026-08-17	1.4400	1.4400	1.3400	1.3400	-7.586%	3	1,265	-82.090%
2026-08-14	1.4800	1.4800	1.4500	1.4500	-2.685%	6	1,265	-83.448%
2026-08-13	1.4800	1.4900	1.4300	1.4900	-7.453%	13	1,265	-83.893%
2026-08-12	1.6200	1.6500	1.6100	1.6100	-16.146%	7	1,267	-85.093%
2026-08-11	1.9800	2.0200	1.8900	1.9200	+0.524%	12	1,267	-87.500%
2026-08-10	1.9100	1.9100	1.9100	1.9100	-4.500%	6	1,268	-87.435%
2026-08-07	2.0400	2.0800	2.0000	2.0000	-15.612%	7	1,262	-88.000%
2026-08-06	2.5800	2.6100	2.2800	2.3700	+5.804%	508	1,260	-89.873%
2026-08-05	2.3000	2.3000	2.2000	2.2400	0.000%	11	1,173	-89.286%
2026-08-04	2.8000	2.8000	2.2400	2.2400	-33.134%	462	1,172	-89.286%
2026-08-03	4.3300	4.3300	3.2800	3.3500	-22.274%	189	756	-92.836%
2026-07-31	5.0600	5.2700	4.3100	4.3100	-14.990%	31	653	-94.432%
2026-07-30	5.8900	5.9200	5.0700	5.0700	-35.249%	52	655	-95.266%
2026-07-29	6.1300	7.8300	5.9900	7.8300	+28.571%	57	658	-96.935%
2026-07-28	7.1000	7.1000	5.9700	6.0900	-6.163%	19	649	-96.059%
2026-07-27	6.4100	6.7300	6.3900	6.4900	+12.284%	11	647	-96.302%
2026-07-24	5.9300	6.4000	5.7800	5.7800	-9.262%	32	643	-95.848%
2026-07-23	5.7000	6.4400	5.6500	6.3700	+34.958%	17	626	-96.232%
2026-07-22	4.8000	4.8000	4.5800	4.7200	-2.479%	145	620	-94.915%
2026-07-21	4.9100	4.9100	4.8400	4.8400	-9.701%	3	497	-95.041%
2026-07-20	5.2100	5.5500	5.0800	5.3600	-7.586%	11	499	-95.522%
2026-07-17	5.8700	5.8700	5.6000	5.8000	+9.848%	7	496	-95.862%
2026-07-16	5.0500	5.2800	4.5500	5.2800	+22.506%	93	509	-95.455%
2026-07-15	4.3100	4.3100	4.3100	4.3100	-3.146%	5	539	-94.432%
2026-07-14	4.5200	4.5200	4.4500	4.4500	-11.881%	2	536	-94.607%
2026-07-13	4.8900	5.0500	4.7600	5.0500	+14.512%	18	535	-95.248%
2026-07-10	4.5700	4.5700	4.4000	4.4100	-10.366%	12	536	-94.558%
2026-07-09	4.9100	4.9400	4.8300	4.9200	-13.228%	58	538	-95.122%
2026-07-08	6.2700	6.7200	5.6700	5.6700	-1.563%	14	574	-95.767%
2026-07-07	6.0300	6.2900	5.4800	5.7600	+13.386%	149	578	-95.833%
2026-07-06	5.4600	5.4600	5.0800	5.0800	-17.398%	7	439	-95.276%
2026-07-02	5.8000	6.6200	5.8000	6.1500	+13.051%	159	354	-96.098%
2026-07-01	5.4900	5.4900	5.1200	5.4400	+5.426%	5	354	-95.588%
2026-06-30	5.4000	5.5100	5.0600	5.1600	-18.354%	14	350	-95.349%
2026-06-29	6.3200	6.3200	6.3200	6.3200	-17.815%	10	349	-96.203%
2026-06-26	8.5100	8.5100	7.6900	7.6900	-0.902%	2	339	-96.879%
2026-06-24	7.7600	7.7600	7.7600	7.7600	-4.551%	1	338	-96.907%
2026-06-23	8.2900	8.2900	7.4500	8.1300	+35.275%	31	339	-97.048%
2026-06-22	5.6000	6.2600	5.6000	6.0100	+1.864%	9	336	-96.007%
2026-06-18	6.1500	6.1600	5.9000	5.9000	-6.498%	27	345	-95.932%
2026-06-17	6.3100	6.3100	6.3100	6.3100	+9.930%	1	345	-96.197%
2026-06-16	5.5000	5.7400	5.5000	5.7400	-20.499%	2	345	-95.819%
2026-06-12	8.0000	8.0000	7.2200	7.2200	-8.838%	43	346	-96.676%
2026-06-11	9.1600	9.8200	7.9200	7.9200	-21.739%	99	346	-96.970%
2026-06-10	8.8600	10.4500	8.8600	10.1200	+18.779%	20	364	-97.628%
2026-06-09	7.5900	11.1000	7.5900	8.5200	+16.393%	201	358	-97.183%
2026-06-08	7.2500	7.3200	7.1500	7.3200	-21.121%	54	275	-96.721%
2026-06-05	6.9500	9.3300	6.9400	9.2800	+62.522%	141	274	-97.414%
2026-06-04	6.1000	6.1400	5.7100	5.7100	-2.226%	6	234	-95.797%
2026-06-03	5.8500	5.8500	5.8400	5.8400	+6.375%	3	231	-95.890%
2026-06-02	5.4900	5.4900	5.4900	5.4900	+1.479%	4	236	-95.628%
2026-06-01	5.5800	5.5800	5.4000	5.4100	-2.170%	5	232	-95.564%
2026-05-29	5.4700	5.5400	5.4700	5.5300	-10.950%	62	232	-95.660%
2026-05-27	6.2100	6.2100	6.2100	6.2100	-2.205%	2	269	-96.135%
2026-05-26	6.2100	6.3500	6.2000	6.3500	-6.891%	60	270	-96.220%
2026-05-22	6.7700	6.8200	6.7700	6.8200	-11.313%	2	310	-96.481%
2026-05-21	7.7100	7.7100	7.6900	7.6900	-4.353%	15	311	-96.879%
2026-05-20	8.3600	8.3700	8.0400	8.0400	-4.286%	4	311	-97.015%
2026-05-19	8.6400	8.6400	8.3700	8.4000	-4.328%	66	357	-97.143%
2026-05-15	8.9000	8.9000	8.4800	8.7800	+10.440%	41	357	-97.267%
2026-05-14	7.9400	7.9500	7.7600	7.9500	-1.242%	12	340	-96.981%
2026-05-13	8.4100	8.4100	7.9800	8.0500	-7.577%	18	356	-97.019%
2026-05-12	8.4800	9.3100	8.4800	8.7100	+7.266%	8	356	-97.245%
2026-05-11	8.3800	8.3800	8.0200	8.1200	-6.667%	101	356	-97.044%
2026-05-08	8.7900	8.7900	8.7000	8.7000	-7.643%	65	309	-97.241%
2026-05-07	9.3100	9.5000	9.3100	9.4200	-1.875%	18	271	-97.452%
2026-05-06	9.6600	9.7200	9.6000	9.6000	-9.005%	20	265	-97.500%
2026-05-05	10.5600	10.6300	10.5500	10.5500	-6.389%	3	266	-97.725%
2026-05-04	11.0000	11.9900	11.0000	11.2700	+2.641%	71	265	-97.870%
2026-05-01	11.0000	11.0000	10.9800	10.9800	-6.949%	13	265	-97.814%
2026-04-30	11.9200	11.9200	11.6700	11.8000	-11.211%	138	265	-97.966%
2026-04-29	13.0800	13.6000	12.6200	13.2900	-2.063%	297	276	-98.194%
2026-04-28	13.5700	14.0600	13.4500	13.5700	+2.881%	97	179	-98.231%
2026-04-27	13.3500	13.3500	13.1900	13.1900	+0.534%	13	178	-98.180%
2026-04-24	13.0700	13.1700	13.0700	13.1200	-9.330%	7	165	-98.171%
2026-04-23	14.4700	14.4700	14.4700	14.4700	+1.758%	6	166	-98.341%
2026-04-22	14.2200	14.2200	14.2200	14.2200	-9.021%	4	163	-98.312%
2026-04-21	15.0800	16.0000	15.0200	15.6300	+0.514%	54	193	-98.464%
2026-04-20	14.9000	15.5500	14.9000	15.5500	+5.495%	3	193	-98.457%
2026-04-17	15.0200	15.0200	14.3000	14.7400	-9.626%	75	193	-98.372%
2026-04-16	16.3100	16.3100	16.3100	16.3100	-1.331%	1	209	-98.529%
2026-04-15	17.0500	17.0900	16.5300	16.5300	-5.866%	56	208	-98.548%
2026-04-14	18.4900	18.4900	17.5600	17.5600	-18.891%	106	157	-98.633%
2026-04-13	21.4100	21.6500	21.4100	21.6500	-2.477%	3	68	-98.891%
2026-04-10	21.8000	22.2000	21.4900	22.2000	-0.716%	6	68	-98.919%
2026-04-09	22.8100	23.0300	22.3600	22.3600	-11.023%	11	66	-98.927%
2026-04-08	22.2500	25.1300	22.2500	25.1300	-21.025%	13	57	-99.045%
2026-04-07	31.6900	34.6400	31.4700	31.8200	+4.328%	15	61	-99.246%
2026-04-06	30.2800	31.1100	30.2800	30.5000	-7.041%	15	60	-99.213%
2026-04-02	37.0700	38.0000	32.8100	32.8100	+1.894%	18	56	-99.269%
2026-04-01	33.5900	33.8300	31.1000	32.2000	-10.877%	25	56	-99.255%
2026-03-31	40.6600	40.6600	35.6100	36.1300	-18.054%	26	49	-99.336%
2026-03-30	44.1800	44.1800	43.9800	44.0900	+6.678%	3	52	-99.456%
2026-03-27	39.3800	41.4700	39.3800	41.3300	+9.108%	63	53	-99.419%
2026-03-26	36.6400	37.8800	36.6400	37.8800	+19.646%	19	19	-99.366%
2026-03-25	31.6600	31.6600	31.6600	31.6600	-9.101%	1	3	-99.242%
2026-03-24	34.8300	34.8300	34.8300	34.8300	0.000%	2	2	-99.311%