Dark

QQQ20261016P585
QQQ Oct 16 2026 585.00 Put (QQQ261016P00585000)
option OPRA

EOD

Sep 24, 2026

0.2900-3.333%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3300	0.3300	0.2900	0.2900	-3.333%	11	4,870	0.000%
2026-09-23	0.2800	0.3100	0.2800	0.3000	+15.385%	40	4,868	-3.333%
2026-09-22	0.2900	0.2900	0.2600	0.2600	-13.333%	29	4,838	+11.538%
2026-09-21	0.3200	0.3400	0.3000	0.3000	-31.818%	40	4,847	-3.333%
2026-09-18	0.5000	0.5400	0.4400	0.4400	-20.000%	142	4,853	-34.091%
2026-09-17	0.5700	0.5900	0.5500	0.5500	-39.560%	22	4,780	-47.273%
2026-09-16	0.8500	1.1000	0.7700	0.9100	-9.901%	59	4,787	-68.132%
2026-09-15	1.0000	1.1100	0.9800	1.0100	+12.222%	300	4,792	-71.287%
2026-09-14	1.3400	1.3400	0.8600	0.9000	-2.174%	125	4,833	-67.778%
2026-09-11	0.9300	0.9500	0.8600	0.9200	-26.984%	32	4,833	-68.478%
2026-09-10	1.4200	1.4200	1.1900	1.2600	+18.868%	24	4,827	-76.984%
2026-09-09	1.0400	1.0700	1.0400	1.0600	+4.950%	5	4,813	-72.642%
2026-09-08	0.9300	1.0400	0.9200	1.0100	-0.980%	99	4,813	-71.287%
2026-09-04	0.9800	1.0200	0.9800	1.0200	-6.422%	1,108	3,815	-71.569%
2026-09-03	1.2600	1.2600	1.0900	1.0900	-18.045%	19	3,815	-73.394%
2026-09-02	1.5400	1.5400	1.3300	1.3300	-11.333%	107	3,815	-78.195%
2026-09-01	1.3500	1.5700	1.3200	1.5000	+29.310%	16	3,851	-80.667%
2026-08-31	1.3000	1.3100	1.1600	1.1600	-6.452%	177	3,844	-75.000%
2026-08-28	1.2000	1.2700	1.2000	1.2400	-2.362%	19	3,940	-76.613%
2026-08-27	1.3600	1.3600	1.2400	1.2700	-21.605%	15	3,938	-77.165%
2026-08-26	1.7600	1.7600	1.5900	1.6200	-15.625%	28	3,931	-82.099%
2026-08-25	1.7900	1.9300	1.7600	1.9200	-3.518%	48	3,907	-84.896%
2026-08-24	2.3000	2.3300	1.9000	1.9900	-1.485%	145	3,869	-85.427%
2026-08-21	2.2100	2.2900	1.9800	2.0200	-16.872%	29	3,860	-85.644%
2026-08-20	2.2500	2.4700	2.1800	2.4300	+21.500%	6	3,850	-88.066%
2026-08-19	2.0200	2.3100	2.0000	2.0000	-8.257%	2,072	4,158	-85.500%
2026-08-18	2.3100	2.3500	2.1600	2.1800	+19.126%	32	2,108	-86.697%
2026-08-17	1.6900	1.8300	1.6900	1.8300	+0.549%	28	2,086	-84.153%
2026-08-14	1.8800	1.8800	1.8000	1.8200	+2.247%	40	2,076	-84.066%
2026-08-13	1.8700	1.8700	1.7800	1.7800	-12.745%	23	2,072	-83.708%
2026-08-12	2.0100	2.1000	2.0000	2.0400	-13.559%	134	2,073	-85.784%
2026-08-11	2.3900	2.4900	2.3400	2.3600	+1.288%	122	2,099	-87.712%
2026-08-10	2.4500	2.4500	2.2900	2.3300	-4.508%	274	2,066	-87.554%
2026-08-07	2.5600	2.6800	2.4300	2.4400	-18.395%	106	1,991	-88.115%
2026-08-06	3.3300	3.3300	2.9900	2.9900	+11.985%	2	2,045	-90.301%
2026-08-05	2.6100	2.7000	2.6100	2.6700	-7.292%	4	2,043	-89.139%
2026-08-04	3.4900	3.4900	2.8000	2.8800	-29.584%	545	2,166	-89.931%
2026-08-03	4.8700	4.9700	4.0900	4.0900	-22.243%	105	1,940	-92.910%
2026-07-31	5.3000	6.1600	5.1700	5.2600	-15.705%	24	1,890	-94.487%
2026-07-30	7.4000	7.4000	6.1900	6.2400	-36.650%	43	1,888	-95.353%
2026-07-29	7.4500	10.0000	7.4500	9.8500	+30.984%	26	1,879	-97.056%
2026-07-28	8.3500	8.9300	7.4300	7.5200	+3.297%	185	1,868	-96.144%
2026-07-27	6.8900	8.3300	6.8900	7.2800	-8.081%	7	1,764	-96.016%
2026-07-24	7.2600	8.0200	6.9700	7.9200	+5.600%	14	1,760	-96.338%
2026-07-23	7.0200	7.8200	7.0200	7.5000	+14.504%	36	1,763	-96.133%
2026-07-20	6.2900	6.5500	6.2500	6.5500	-17.298%	7	1,775	-95.573%
2026-07-17	8.4100	8.4100	7.1100	7.9200	+22.601%	36	1,776	-96.338%
2026-07-16	6.2100	6.4600	6.1900	6.4600	+10.239%	82	1,766	-95.511%
2026-07-15	5.1900	5.8600	5.1200	5.8600	+7.919%	4	1,723	-95.051%
2026-07-14	5.7500	5.7500	5.3100	5.4300	-11.275%	92	1,722	-94.659%
2026-07-13	5.8900	6.1200	5.6600	6.1200	+17.017%	10	1,644	-95.261%
2026-07-10	5.7500	6.0900	5.2300	5.2300	-11.054%	27	1,642	-94.455%
2026-07-09	6.3600	6.3600	5.8800	5.8800	-22.119%	173	1,625	-95.068%
2026-07-08	7.2000	7.9200	7.2000	7.5500	+4.426%	18	1,528	-96.159%
2026-07-07	6.8800	7.2300	6.7200	7.2300	-2.561%	3	1,512	-95.989%
2026-07-02	6.1000	7.4500	6.1000	7.4200	+23.667%	22	1,502	-96.092%
2026-06-30	6.5500	6.5500	6.0000	6.0000	-22.680%	6	1,502	-95.167%
2026-06-29	7.7600	7.7600	7.7600	7.7600	-17.884%	1	1,498	-96.263%
2026-06-26	9.1300	9.4500	9.1300	9.4500	-1.563%	3	1,499	-96.931%
2026-06-24	9.2600	9.9800	8.5500	9.6000	-2.736%	260	1,497	-96.979%
2026-06-23	9.7400	10.1200	9.7400	9.8700	+36.138%	39	1,503	-97.062%
2026-06-22	6.4400	7.2500	6.4400	7.2500	+2.691%	186	1,539	-96.000%
2026-06-18	7.0600	7.0600	7.0600	7.0600	-12.840%	1	1,731	-95.892%
2026-06-17	7.1200	8.1500	7.1200	8.1000	+19.469%	72	1,731	-96.420%
2026-06-16	6.7000	6.7900	6.7000	6.7800	+2.727%	24	1,731	-95.723%
2026-06-15	6.4400	6.6000	6.2500	6.6000	-25.843%	238	1,751	-95.606%
2026-06-12	9.4200	9.4200	8.9000	8.9000	-9.736%	12	1,751	-96.742%
2026-06-11	10.1800	10.1800	9.8600	9.8600	-19.510%	29	1,751	-97.059%
2026-06-10	11.9800	12.2500	11.5400	12.2500	+17.675%	24	1,780	-97.633%
2026-06-09	9.0000	13.0400	9.0000	10.4100	+18.836%	535	1,786	-97.214%
2026-06-08	8.3100	8.7700	8.3100	8.7600	-20.000%	612	1,370	-96.689%
2026-06-05	8.1500	10.9500	8.1500	10.9500	+65.909%	183	789	-97.352%
2026-06-04	6.6000	6.6000	6.6000	6.6000	-2.941%	10	632	-95.606%
2026-06-03	6.9100	6.9500	6.8000	6.8000	+5.100%	21	622	-95.735%
2026-06-02	6.5000	6.5000	6.4700	6.4700	-0.308%	9	628	-95.518%
2026-06-01	6.4200	6.5400	6.4200	6.4900	-0.460%	69	637	-95.532%
2026-05-29	6.5100	6.7700	6.5100	6.5200	-2.976%	154	654	-95.552%
2026-05-28	7.0000	7.0000	6.7200	6.7200	-6.667%	47	547	-95.685%
2026-05-27	7.2300	7.3000	7.2000	7.2000	-2.041%	22	548	-95.972%
2026-05-26	7.3500	7.4000	7.3100	7.3500	-8.809%	128	564	-96.054%
2026-05-22	8.0600	8.0600	8.0600	8.0600	-4.841%	2	557	-96.402%
2026-05-21	8.5000	8.5000	8.4700	8.4700	-7.634%	74	557	-96.576%
2026-05-20	9.5900	9.5900	9.1400	9.1700	-8.937%	10	557	-96.838%
2026-05-19	10.2700	10.2700	10.0700	10.0700	+0.700%	11	522	-97.120%
2026-05-18	9.8600	10.4000	9.8600	10.0000	+3.093%	3	522	-97.100%
2026-05-15	10.5500	10.5500	9.7000	9.7000	+4.865%	10	522	-97.010%
2026-05-14	9.1900	9.2500	9.1900	9.2500	-3.646%	34	513	-96.865%
2026-05-13	9.8300	9.8300	9.6000	9.6000	-4.000%	2	516	-96.979%
2026-05-12	9.8500	10.5500	9.8500	10.0000	+3.734%	232	516	-97.100%
2026-05-11	9.7300	9.7300	9.3600	9.6400	-0.925%	298	516	-96.992%
2026-05-08	10.3400	10.3500	9.7300	9.7300	-10.488%	42	326	-97.020%
2026-05-07	10.9000	11.3000	10.6600	10.8700	-3.119%	72	297	-97.332%
2026-05-06	11.6000	11.7700	11.2200	11.2200	-9.880%	30	301	-97.415%
2026-05-05	12.5700	12.5700	12.3200	12.4500	-6.602%	44	277	-97.671%
2026-05-04	13.1600	13.8000	12.8800	13.3300	+0.756%	44	298	-97.824%
2026-05-01	13.0200	13.2300	13.0200	13.2300	-5.025%	4	301	-97.808%
2026-04-30	15.2500	15.2500	13.9300	13.9300	-10.762%	23	301	-97.918%
2026-04-29	15.9600	16.1800	15.4000	15.6100	-1.886%	139	301	-98.142%
2026-04-28	16.3100	16.6700	15.9100	15.9100	+4.396%	91	284	-98.177%
2026-04-27	15.3500	15.3700	15.0900	15.2400	-2.620%	34	283	-98.097%
2026-04-24	15.8200	15.8200	15.6100	15.6500	-12.079%	4	265	-98.147%
2026-04-23	17.2300	18.0000	16.7100	17.8000	+4.953%	83	263	-98.371%
2026-04-22	17.3100	17.3100	16.9600	16.9600	-9.883%	4	205	-98.290%
2026-04-21	17.8000	19.0000	17.8000	18.8200	+5.434%	15	207	-98.459%
2026-04-20	17.6400	18.5000	17.6400	17.8500	+2.117%	19	207	-98.375%
2026-04-17	17.7700	17.7700	17.1600	17.4800	-6.773%	17	207	-98.341%
2026-04-16	19.2900	19.2900	18.7500	18.7500	-6.530%	25	200	-98.453%
2026-04-15	20.3600	20.5300	20.0000	20.0600	-3.418%	74	203	-98.554%
2026-04-14	21.7900	21.7900	20.7000	20.7700	-12.215%	47	172	-98.604%
2026-04-13	26.4600	26.4600	23.6600	23.6600	-10.717%	31	133	-98.774%
2026-04-10	26.5200	26.5200	26.2300	26.5000	-2.502%	10	133	-98.906%
2026-04-09	27.4300	27.4300	26.7100	27.1800	-5.362%	21	139	-98.933%
2026-04-08	27.0600	29.4500	27.0600	28.7200	-20.421%	56	134	-98.990%
2026-04-07	38.2400	39.8800	36.0800	36.0900	+1.008%	150	116	-99.196%
2026-04-06	36.4000	36.5400	35.4100	35.7300	-8.267%	33	75	-99.188%
2026-04-02	42.9400	42.9400	38.9500	38.9500	+2.825%	7	56	-99.255%
2026-04-01	39.2000	39.3400	36.2700	37.8800	-10.428%	43	56	-99.234%
2026-03-31	46.1000	46.7200	42.2900	42.2900	-10.021%	7	23	-99.314%
2026-03-30	47.0000	47.0000	47.0000	47.0000	+8.796%	4	22	-99.383%
2026-03-26	40.0300	43.2000	40.0300	43.2000	+17.328%	3	18	-99.329%
2026-03-25	36.8200	36.8200	36.8200	36.8200	-3.764%	1	15	-99.212%
2026-03-24	38.3000	38.6400	38.2600	38.2600	0.000%	14	14	-99.242%