Dark

QQQ20261016P575
QQQ Oct 16 2026 575.00 Put (QQQ261016P00575000)
option OPRA

EOD

Sep 24, 2026

0.2300-11.538%(-0.0300)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2800	0.2800	0.2300	0.2300	-11.538%	122	5,106	0.000%
2026-09-23	0.2100	0.2700	0.2100	0.2600	+13.043%	40	5,126	-11.538%
2026-09-22	0.2500	0.2500	0.2200	0.2300	-14.815%	1,206	5,158	0.000%
2026-09-21	0.2800	0.2900	0.2500	0.2700	-28.947%	59	5,653	-14.815%
2026-09-18	0.4000	0.4800	0.3800	0.3800	-22.449%	78	5,668	-39.474%
2026-09-17	0.5400	0.5400	0.4700	0.4900	-34.667%	134	5,670	-53.061%
2026-09-16	0.6900	0.9500	0.6400	0.7500	-12.791%	28	5,642	-69.333%
2026-09-15	0.7700	0.9200	0.7700	0.8600	+4.878%	259	5,648	-73.256%
2026-09-14	1.0300	1.0600	0.7400	0.8200	+3.797%	155	5,694	-71.951%
2026-09-11	0.8400	0.8400	0.7400	0.7900	-27.523%	1,031	5,690	-70.886%
2026-09-10	1.1400	1.1400	1.0000	1.0900	+22.472%	78	5,585	-78.899%
2026-09-09	0.9100	0.9400	0.8800	0.8900	0.000%	1,108	5,558	-74.157%
2026-09-08	0.8800	0.8900	0.8200	0.8900	0.000%	62	4,776	-74.157%
2026-09-04	0.8400	0.8900	0.8300	0.8900	-7.292%	30	4,728	-74.157%
2026-09-03	1.0500	1.0500	0.9500	0.9600	-16.522%	58	4,728	-76.042%
2026-09-02	1.2500	1.2600	1.1300	1.1500	-11.538%	33	4,770	-80.000%
2026-09-01	1.2500	1.3800	1.0900	1.3000	+28.713%	120	4,796	-82.308%
2026-08-31	1.1400	1.1400	1.0100	1.0100	-5.607%	18	4,790	-77.228%
2026-08-28	1.0800	1.1000	0.9600	1.0700	-1.835%	23	4,790	-78.505%
2026-08-27	1.1400	1.1400	1.0900	1.0900	-21.583%	6	4,790	-78.899%
2026-08-26	1.5100	1.5100	1.3700	1.3900	-7.333%	45	4,789	-83.453%
2026-08-25	1.5500	1.6100	1.5000	1.5000	-13.295%	96	4,787	-84.667%
2026-08-24	1.9000	1.9400	1.7100	1.7300	-1.705%	1,593	4,747	-86.705%
2026-08-21	1.9100	1.9700	1.7600	1.7600	-15.789%	8	5,365	-86.932%
2026-08-20	1.9000	2.1700	1.9000	2.0900	+17.416%	29	5,358	-88.995%
2026-08-19	1.7600	2.0000	1.7400	1.7800	-9.184%	95	5,358	-87.079%
2026-08-18	2.0000	2.0200	1.9500	1.9600	+23.270%	105	5,401	-88.265%
2026-08-17	1.5700	1.5900	1.4800	1.5900	+2.581%	9	5,464	-85.535%
2026-08-14	1.5600	1.6100	1.5300	1.5500	0.000%	60	5,462	-85.161%
2026-08-13	1.5900	1.6200	1.5300	1.5500	-8.824%	356	5,516	-85.161%
2026-08-12	1.7500	1.8300	1.6900	1.7000	-15.842%	2,022	5,690	-86.471%
2026-08-11	2.1600	2.1600	2.0200	2.0200	-5.164%	235	5,693	-88.614%
2026-08-10	2.1300	2.1300	2.1300	2.1300	-4.054%	2	5,533	-89.202%
2026-08-07	2.2400	2.2400	2.1500	2.2200	-13.953%	30	5,533	-89.640%
2026-08-06	2.7500	2.7500	2.5200	2.5800	+2.381%	242	5,534	-91.085%
2026-08-05	2.4300	2.5200	2.2600	2.5200	-3.077%	257	5,420	-90.873%
2026-08-04	3.0000	3.0000	2.4400	2.6000	-27.978%	489	5,441	-91.154%
2026-08-03	4.0800	4.0900	3.5300	3.6100	-21.351%	126	5,309	-93.629%
2026-07-31	4.6900	5.9200	4.4700	4.5900	-19.615%	76	5,367	-94.989%
2026-07-30	6.1100	6.1600	5.6700	5.7100	-29.680%	191	5,383	-95.972%
2026-07-29	6.3900	8.1200	6.3900	8.1200	+25.697%	101	5,341	-97.167%
2026-07-28	7.2000	7.4800	6.3700	6.4600	-0.309%	56	5,269	-96.440%
2026-07-27	5.8700	7.0000	5.8700	6.4800	-7.030%	147	5,255	-96.451%
2026-07-24	6.4900	7.1300	5.9500	6.9700	+14.262%	2,129	5,329	-96.700%
2026-07-23	5.8500	6.8100	5.8500	6.1000	+21.514%	1,363	3,284	-96.230%
2026-07-22	5.1600	5.1600	4.8700	5.0200	+0.601%	116	1,932	-95.418%
2026-07-21	5.2000	5.2900	4.9900	4.9900	-16.833%	138	1,938	-95.391%
2026-07-20	5.4900	6.0900	5.4700	6.0000	-7.692%	45	2,052	-96.167%
2026-07-17	7.4100	7.4100	5.9500	6.5000	+15.658%	1,557	2,051	-96.462%
2026-07-16	5.2500	5.6600	4.9500	5.6200	+16.356%	77	685	-95.907%
2026-07-15	4.5600	5.4000	4.5600	4.8300	+1.046%	84	666	-95.238%
2026-07-14	4.7900	5.2200	4.7800	4.7800	-2.648%	22	701	-95.188%
2026-07-13	5.1300	5.1300	4.9100	4.9100	+9.354%	4	711	-95.316%
2026-07-10	5.1700	5.3400	4.4900	4.4900	-13.153%	23	712	-94.878%
2026-07-09	5.3900	5.4300	5.1400	5.1700	-14.545%	18	702	-95.551%
2026-07-08	6.4300	7.1400	6.0500	6.0500	-5.321%	4	692	-96.198%
2026-07-07	6.0000	6.3900	6.0000	6.3900	+17.248%	71	718	-96.401%
2026-07-06	5.4600	5.4600	5.4500	5.4500	-25.648%	2	686	-95.780%
2026-07-02	6.2400	7.3300	6.2400	7.3300	+28.371%	15	685	-96.862%
2026-07-01	6.0400	6.0400	5.7100	5.7100	+5.351%	21	685	-95.972%
2026-06-30	5.8500	5.8500	5.4200	5.4200	-14.511%	30	700	-95.756%
2026-06-29	7.5300	7.5300	6.3400	6.3400	-28.764%	5	704	-96.372%
2026-06-25	8.9000	8.9000	8.9000	8.9000	-2.519%	1	706	-97.416%
2026-06-24	8.9500	9.2400	8.6000	9.1300	+3.868%	120	706	-97.481%
2026-06-23	8.4600	9.0100	8.2900	8.7900	+39.968%	61	666	-97.383%
2026-06-22	5.6500	6.2800	5.6500	6.2800	-0.790%	6	639	-96.338%
2026-06-18	6.5000	6.5000	6.3300	6.3300	-12.083%	2	651	-96.367%
2026-06-17	7.2000	7.2000	7.2000	7.2000	+17.073%	10	651	-96.806%
2026-06-16	5.8700	6.1500	5.8700	6.1500	+2.843%	5	651	-96.260%
2026-06-15	5.7000	5.9800	5.6600	5.9800	-22.739%	106	560	-96.154%
2026-06-12	9.0600	9.0600	7.7400	7.7400	-6.409%	8	560	-97.028%
2026-06-11	9.1200	9.1500	8.2700	8.2700	-23.567%	80	560	-97.219%
2026-06-10	9.1200	10.8200	9.1200	10.8200	+20.089%	7	591	-97.874%
2026-06-09	8.1000	11.1400	8.1000	9.0100	+14.340%	150	691	-97.447%
2026-06-08	7.8800	8.3300	7.3700	7.8800	-13.407%	15	694	-97.081%
2026-06-05	7.2500	9.1000	7.2500	9.1000	+47.967%	36	687	-97.473%
2026-06-03	6.2600	6.2600	6.1500	6.1500	+5.670%	12	683	-96.260%
2026-06-02	5.8200	5.8200	5.8200	5.8200	+2.646%	9	672	-96.048%
2026-06-01	5.8600	5.8600	5.6400	5.6700	-1.391%	166	680	-95.944%
2026-05-29	6.0000	6.0000	5.7500	5.7500	-6.199%	18	678	-96.000%
2026-05-28	6.4900	6.4900	6.0800	6.1300	-5.547%	57	680	-96.248%
2026-05-27	6.6200	6.7500	6.4900	6.4900	-0.916%	101	687	-96.456%
2026-05-26	6.6700	6.6700	6.5200	6.5500	-11.247%	20	756	-96.489%
2026-05-22	7.2900	7.3800	7.1000	7.3800	-2.639%	42	767	-96.883%
2026-05-21	8.2600	8.2600	7.5800	7.5800	-6.880%	14	766	-96.966%
2026-05-20	8.2000	8.2000	8.1400	8.1400	-13.127%	35	766	-97.174%
2026-05-19	9.5000	9.5000	9.3300	9.3700	+4.810%	8	756	-97.545%
2026-05-18	9.1700	9.2000	8.9400	8.9400	-4.894%	18	756	-97.427%
2026-05-15	9.5600	9.5600	9.1100	9.4000	+13.664%	87	756	-97.553%
2026-05-14	8.5700	8.5700	8.2000	8.2700	-3.837%	231	753	-97.219%
2026-05-13	8.8400	8.9400	8.6000	8.6000	-3.803%	83	554	-97.326%
2026-05-12	9.0300	9.5000	8.8600	8.9400	+1.938%	174	554	-97.427%
2026-05-11	8.8100	8.8100	8.4700	8.7700	-2.121%	280	554	-97.377%
2026-05-08	9.1500	9.2300	8.9600	8.9600	-10.490%	17	309	-97.433%
2026-05-07	9.6600	10.0100	9.6600	10.0100	-0.299%	5	306	-97.702%
2026-05-06	10.5300	10.5300	10.0400	10.0400	-9.304%	17	309	-97.709%
2026-05-05	11.1300	11.1300	11.0700	11.0700	-12.421%	65	302	-97.922%
2026-05-04	11.9400	12.6400	11.9400	12.6400	+6.397%	4	255	-98.180%
2026-05-01	11.9000	11.9000	11.4000	11.8800	-3.178%	19	258	-98.064%
2026-04-30	13.3000	13.9000	12.2700	12.2700	-11.727%	11	258	-98.126%
2026-04-29	14.3800	14.5100	13.8100	13.9000	-2.933%	92	255	-98.345%
2026-04-28	14.4100	14.9000	14.2200	14.3200	+5.683%	48	253	-98.394%
2026-04-27	13.8800	13.8800	13.5500	13.5500	-2.867%	7	249	-98.303%
2026-04-24	14.4500	14.7200	13.9500	13.9500	-17.651%	70	246	-98.351%
2026-04-23	15.2000	17.0000	14.8500	16.9400	+12.933%	10	262	-98.642%
2026-04-22	15.5000	15.7000	15.0000	15.0000	-10.979%	27	266	-98.467%
2026-04-21	15.9500	16.8500	15.6000	16.8500	+5.975%	14	240	-98.635%
2026-04-20	15.9000	16.5400	15.6000	15.9000	+2.185%	22	240	-98.553%
2026-04-17	15.5300	15.5600	15.1100	15.5600	-10.882%	20	231	-98.522%
2026-04-16	17.4000	18.1000	17.1000	17.4600	-1.076%	121	220	-98.683%
2026-04-15	18.3500	18.5500	17.6500	17.6500	-5.867%	25	163	-98.697%
2026-04-14	19.8500	19.8500	18.4000	18.7500	-10.629%	29	160	-98.773%
2026-04-13	23.8000	24.0000	20.9800	20.9800	-9.841%	26	150	-98.904%
2026-04-10	23.0000	23.7500	22.5000	23.2700	-1.398%	48	134	-99.012%
2026-04-09	25.7600	26.1000	23.6000	23.6000	-7.087%	19	125	-99.025%
2026-04-08	24.0800	26.0800	24.0800	25.4000	-22.229%	31	115	-99.094%
2026-04-07	33.8800	36.3700	32.6600	32.6600	+2.062%	11	104	-99.296%
2026-04-06	32.7000	33.2800	31.8200	32.0000	-9.374%	58	104	-99.281%
2026-04-02	38.6200	39.1800	34.5500	35.3100	+3.761%	25	73	-99.349%
2026-04-01	35.2900	35.2900	32.8700	34.0300	-8.595%	15	73	-99.324%
2026-03-31	41.9500	43.3400	37.2300	37.2300	-21.868%	26	64	-99.382%
2026-03-30	47.6500	47.6500	47.6500	47.6500	+6.409%	1	53	-99.517%
2026-03-27	41.8600	44.7800	41.8100	44.7800	+13.915%	72	52	-99.486%
2026-03-26	36.2400	39.3100	36.2400	39.3100	+15.652%	9	57	-99.415%
2026-03-25	34.1500	34.1500	33.9300	33.9900	-1.763%	48	54	-99.323%
2026-03-24	36.2700	36.2700	34.5600	34.6000	0.000%	16	16	-99.335%