Dark

QQQ20261016P580
QQQ Oct 16 2026 580.00 Put (QQQ261016P00580000)
option OPRA

EOD

Sep 24, 2026

0.2500-10.714%(-0.0300)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3000	0.3100	0.2500	0.2500	-10.714%	153	4,129	0.000%
2026-09-23	0.2400	0.2800	0.2400	0.2800	+21.739%	218	4,036	-10.714%
2026-09-22	0.2800	0.2800	0.2300	0.2300	-20.690%	67	3,997	+8.696%
2026-09-21	0.3100	0.3200	0.2800	0.2900	-30.952%	71	3,999	-13.793%
2026-09-18	0.4100	0.5000	0.4100	0.4200	-19.231%	173	4,012	-40.476%
2026-09-17	0.5000	0.5800	0.4700	0.5200	-37.349%	133	4,066	-51.923%
2026-09-16	0.7600	1.0100	0.7200	0.8300	-8.791%	192	4,026	-69.880%
2026-09-15	0.8600	1.0000	0.8300	0.9100	+13.750%	247	3,977	-72.527%
2026-09-14	1.1700	1.2100	0.8000	0.8000	-2.439%	87	3,776	-68.750%
2026-09-11	0.9100	0.9100	0.8000	0.8200	-29.310%	131	3,732	-69.512%
2026-09-10	1.3500	1.3500	1.0800	1.1600	+18.367%	44	3,772	-78.448%
2026-09-09	0.9700	1.0000	0.9600	0.9800	+2.083%	12	3,762	-74.490%
2026-09-08	0.9100	0.9600	0.8600	0.9600	+1.053%	71	3,768	-73.958%
2026-09-04	0.9100	0.9500	0.8700	0.9500	-6.863%	101	3,792	-73.684%
2026-09-03	1.1100	1.1400	1.0000	1.0200	-17.742%	136	3,792	-75.490%
2026-09-02	1.2900	1.2900	1.2000	1.2400	-11.429%	60	3,824	-79.839%
2026-09-01	1.3300	1.4000	1.1800	1.4000	+28.440%	33	3,874	-82.143%
2026-08-31	1.1900	1.2100	1.0900	1.0900	-2.679%	12	3,862	-77.064%
2026-08-28	1.0400	1.2300	1.0200	1.1200	-9.677%	19	3,861	-77.679%
2026-08-27	1.2600	1.2600	1.1800	1.2400	-16.779%	114	3,958	-79.839%
2026-08-26	1.5500	1.6300	1.4900	1.4900	-9.146%	15	3,944	-83.221%
2026-08-25	1.6300	1.8000	1.6300	1.6400	-12.766%	67	3,951	-84.756%
2026-08-24	2.1900	2.1900	1.8200	1.8800	0.000%	75	3,941	-86.702%
2026-08-21	2.2000	2.2000	1.8500	1.8800	-15.315%	55	3,949	-86.702%
2026-08-20	2.1700	2.3300	2.1000	2.2200	+18.717%	88	3,971	-88.739%
2026-08-19	2.1100	2.1100	1.8700	1.8700	-8.333%	106	3,910	-86.631%
2026-08-18	2.1000	2.1800	2.0100	2.0400	+28.302%	54	3,818	-87.745%
2026-08-17	1.5700	1.5900	1.5700	1.5900	-5.917%	62	3,798	-84.277%
2026-08-14	1.6700	1.7200	1.6700	1.6900	+1.807%	5	3,818	-85.207%
2026-08-13	1.8000	1.8000	1.6300	1.6600	-9.783%	151	3,822	-84.940%
2026-08-12	1.8900	1.9700	1.8200	1.8400	-14.815%	79	3,866	-86.413%
2026-08-11	2.4500	2.4500	2.1500	2.1600	-0.917%	106	3,930	-88.426%
2026-08-10	2.2500	2.2900	2.0900	2.1800	-3.540%	135	3,897	-88.532%
2026-08-07	2.4000	2.4300	2.2600	2.2600	-15.356%	94	3,794	-88.938%
2026-08-06	2.9000	3.1500	2.6500	2.6700	-3.261%	74	3,757	-90.637%
2026-08-05	2.5400	2.7600	2.4100	2.7600	+2.985%	714	3,752	-90.942%
2026-08-04	3.1600	3.2200	2.6800	2.6800	-31.282%	731	4,065	-90.672%
2026-08-03	4.7900	4.7900	3.8000	3.9000	-23.977%	114	3,899	-93.590%
2026-07-31	4.8100	6.2200	4.8000	5.1300	-11.856%	19	3,922	-95.127%
2026-07-30	4.2400	6.9000	4.2400	5.8200	-37.081%	61	3,913	-95.704%
2026-07-29	6.9600	9.2500	6.9200	9.2500	+35.630%	83	3,928	-97.297%
2026-07-28	7.6200	8.2700	6.8200	6.8200	-0.146%	60	3,894	-96.334%
2026-07-27	6.1600	7.5500	6.1600	6.8300	-7.201%	371	3,883	-96.340%
2026-07-24	7.0000	7.5200	6.4500	7.3600	+12.195%	91	3,731	-96.603%
2026-07-23	6.4400	7.3800	6.4400	6.5600	+19.273%	31	3,712	-96.189%
2026-07-22	5.5000	5.5200	5.2900	5.5000	+5.364%	34	3,713	-95.455%
2026-07-21	5.7600	5.7600	5.2200	5.2200	-21.148%	31	3,704	-95.211%
2026-07-20	5.9200	6.6200	5.8800	6.6200	-5.698%	196	3,685	-96.224%
2026-07-17	7.3500	8.1100	6.4600	7.0200	+15.842%	190	3,560	-96.439%
2026-07-16	5.4600	6.2000	5.2900	6.0600	+20.477%	50	3,614	-95.875%
2026-07-15	4.9700	5.4100	4.9700	5.0300	-1.179%	14	3,614	-95.030%
2026-07-14	5.2000	5.2700	5.0700	5.0900	-9.752%	278	3,662	-95.088%
2026-07-13	5.3700	5.7200	5.2800	5.6400	+13.026%	35	3,465	-95.567%
2026-07-10	5.6200	5.6600	4.9900	4.9900	-9.107%	70	3,449	-94.990%
2026-07-09	5.5400	5.9000	5.4000	5.4900	-18.667%	223	3,394	-95.446%
2026-07-08	6.8400	7.7600	6.5500	6.7500	-0.148%	73	3,257	-96.296%
2026-07-07	6.2700	7.1000	6.2600	6.7600	+13.613%	30	3,211	-96.302%
2026-07-06	5.8000	5.9500	5.7600	5.9500	-15.121%	51	3,191	-95.798%
2026-07-02	5.9000	7.8900	5.8400	7.0100	+12.160%	58	3,119	-96.434%
2026-07-01	6.1900	6.2500	5.7100	6.2500	+8.507%	62	3,119	-96.000%
2026-06-30	6.1700	6.1800	5.7600	5.7600	-14.158%	17	3,069	-95.660%
2026-06-29	7.0100	7.0100	6.7000	6.7100	-19.448%	28	3,070	-96.274%
2026-06-26	9.2600	9.2600	7.9500	8.3300	+1.834%	21	3,072	-96.999%
2026-06-25	7.6100	8.2600	7.6100	8.1800	-1.088%	12	3,065	-96.944%
2026-06-24	8.9100	8.9100	8.2400	8.2700	-13.854%	11	3,062	-96.977%
2026-06-23	9.1800	9.6000	8.3400	9.6000	+43.498%	65	3,131	-97.396%
2026-06-22	6.8400	6.8600	6.6100	6.6900	+0.753%	211	3,142	-96.263%
2026-06-18	6.9300	6.9300	6.6400	6.6400	-6.742%	12	3,029	-96.235%
2026-06-17	6.7900	7.1200	6.7900	7.1200	+17.881%	145	3,029	-96.489%
2026-06-15	6.2000	6.2300	6.0400	6.0400	-26.071%	16	3,029	-95.861%
2026-06-12	9.0100	9.0100	8.1000	8.1700	-7.788%	69	3,029	-96.940%
2026-06-11	9.9400	10.8000	8.8600	8.8600	-21.104%	134	3,029	-97.178%
2026-06-10	9.5000	11.2300	9.5000	11.2300	+11.853%	78	3,160	-97.774%
2026-06-09	8.5200	11.6700	8.5200	10.0400	+23.039%	46	3,111	-97.510%
2026-06-08	8.4100	8.6200	7.8800	8.1600	-18.400%	83	3,091	-96.936%
2026-06-05	7.2500	10.0000	7.2500	10.0000	+52.672%	188	3,144	-97.500%
2026-06-04	6.5500	6.5500	6.5500	6.5500	+0.924%	1	3,001	-96.183%
2026-06-03	6.3200	6.5100	6.3200	6.4900	+5.186%	4	3,001	-96.148%
2026-06-02	6.1300	6.1700	6.1300	6.1700	-1.752%	2	3,003	-95.948%
2026-06-01	6.1900	6.2800	6.1600	6.2800	+2.114%	10	3,004	-96.019%
2026-05-29	6.1200	6.1500	6.1200	6.1500	-4.651%	11	3,010	-95.935%
2026-05-28	6.8500	6.8500	6.4500	6.4500	-5.286%	21	3,010	-96.124%
2026-05-27	6.9600	7.0200	6.8100	6.8100	-2.436%	56	3,021	-96.329%
2026-05-26	6.9400	6.9800	6.8600	6.9800	-6.809%	9	3,047	-96.418%
2026-05-22	7.6100	7.6100	7.4900	7.4900	-8.211%	4	3,044	-96.662%
2026-05-21	8.6700	8.6700	8.1600	8.1600	-4.561%	103	3,041	-96.936%
2026-05-20	9.0700	9.0700	8.5500	8.5500	-7.667%	12	3,041	-97.076%
2026-05-19	9.5000	9.8000	9.2600	9.2600	-5.799%	6	3,129	-97.300%
2026-05-18	9.4000	9.8300	9.2900	9.8300	+3.911%	60	3,129	-97.457%
2026-05-15	10.1000	10.1000	9.3000	9.4600	+8.986%	141	3,129	-97.357%
2026-05-14	8.8400	8.9600	8.6800	8.6800	-4.300%	10	3,032	-97.120%
2026-05-13	9.2100	9.2100	9.0700	9.0700	-5.815%	5	3,026	-97.244%
2026-05-12	9.4600	10.2000	9.4600	9.6300	+4.788%	20	3,026	-97.404%
2026-05-11	9.1300	9.2700	9.0600	9.1900	-1.711%	70	3,026	-97.280%
2026-05-08	9.7400	9.7400	9.3500	9.3500	-8.243%	35	2,978	-97.326%
2026-05-07	10.4300	10.4300	10.1600	10.1900	-3.868%	6	2,977	-97.547%
2026-05-06	10.9900	11.1400	10.6000	10.6000	-10.924%	17	2,974	-97.642%
2026-05-05	11.6700	11.9000	11.6700	11.9000	-6.373%	40	2,969	-97.899%
2026-05-04	12.2100	12.8300	12.2100	12.7100	+0.474%	12	2,975	-98.033%
2026-05-01	12.3000	12.6500	12.1800	12.6500	-2.692%	15	2,969	-98.024%
2026-04-30	14.4200	14.4700	12.9900	13.0000	-12.103%	2,718	2,969	-98.077%
2026-04-29	14.6300	15.1100	14.2200	14.7900	-1.988%	164	495	-98.310%
2026-04-28	15.1900	15.7700	14.9900	15.0900	+3.926%	283	509	-98.343%
2026-04-27	14.6000	14.7400	14.4700	14.5200	-0.206%	11	515	-98.278%
2026-04-24	15.0000	15.0000	14.5500	14.5500	-10.900%	7	510	-98.282%
2026-04-23	16.0900	16.3300	15.8000	16.3300	+1.052%	57	512	-98.469%
2026-04-22	16.3800	16.3900	16.1600	16.1600	-10.172%	31	515	-98.453%
2026-04-21	17.0100	18.1000	16.8800	17.9900	+7.403%	75	535	-98.610%
2026-04-20	16.5700	17.6000	16.3100	16.7500	+2.572%	85	528	-98.507%
2026-04-17	16.9900	16.9900	16.3200	16.3300	-7.636%	278	573	-98.469%
2026-04-16	17.8800	19.1000	17.6800	17.6800	-4.277%	72	362	-98.586%
2026-04-15	18.0000	19.5900	18.0000	18.4700	-5.957%	100	343	-98.646%
2026-04-14	20.5300	20.7100	19.6400	19.6400	-14.534%	56	290	-98.727%
2026-04-13	25.1000	25.3900	22.9800	22.9800	-6.585%	28	249	-98.912%
2026-04-10	24.1700	24.7500	23.9200	24.6000	-1.205%	41	228	-98.984%
2026-04-09	26.9400	27.8100	24.9000	24.9000	-10.912%	45	193	-98.996%
2026-04-08	25.8200	27.9500	25.8200	27.9500	-17.867%	101	175	-99.106%
2026-04-07	35.7000	37.9600	34.0300	34.0300	-0.932%	35	126	-99.265%
2026-04-06	35.3200	35.3200	33.6200	34.3500	-5.735%	56	112	-99.272%
2026-04-02	40.7000	41.5000	36.0000	36.4400	+0.802%	55	52	-99.314%
2026-04-01	37.1700	37.2800	34.6600	36.1500	-7.710%	48	52	-99.308%
2026-03-31	44.4700	44.4700	39.1400	39.1700	-17.641%	15	12	-99.362%
2026-03-27	45.3000	47.5600	45.3000	47.5600	+22.074%	5	10	-99.474%
2026-03-26	38.1000	38.9600	38.1000	38.9600	+6.857%	2	5	-99.358%
2026-03-24	38.1500	38.2200	36.4600	36.4600	0.000%	5	4	-99.314%