Dark

QQQ20261016P590
QQQ Oct 16 2026 590.00 Put (QQQ261016P00590000)
option OPRA

EOD

Sep 24, 2026

0.31000.000%(0.0000)314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3500	0.3600	0.3000	0.3100	0.000%	314	4,623	0.000%
2026-09-23	0.2600	0.3400	0.2600	0.3100	+10.714%	134	4,713	0.000%
2026-09-22	0.3100	0.3100	0.2800	0.2800	-15.152%	27	4,783	+10.714%
2026-09-21	0.3400	0.3600	0.3200	0.3300	-35.294%	391	4,766	-6.061%
2026-09-18	0.5400	0.5700	0.5000	0.5100	-15.000%	55	4,940	-39.216%
2026-09-17	0.5000	0.6800	0.5000	0.6000	-41.176%	165	4,904	-48.333%
2026-09-16	0.8900	1.2300	0.8300	1.0200	-4.673%	72	4,972	-69.608%
2026-09-15	0.9900	1.1200	0.9900	1.0700	+3.883%	219	4,986	-71.028%
2026-09-14	1.4200	1.4200	0.9400	1.0300	+1.980%	136	4,973	-69.903%
2026-09-11	1.0100	1.0100	0.9300	1.0100	-25.735%	59	5,006	-69.307%
2026-09-10	1.5000	1.5000	1.2500	1.3600	+20.354%	46	4,977	-77.206%
2026-09-09	1.1400	1.1600	1.0900	1.1300	+0.893%	61	4,952	-72.566%
2026-09-08	1.0000	1.1400	1.0000	1.1200	+2.752%	94	5,006	-72.321%
2026-09-04	1.0500	1.0900	0.9800	1.0900	-6.838%	18	5,111	-71.560%
2026-09-03	1.2500	1.2500	1.1700	1.1700	-21.477%	157	5,111	-73.504%
2026-09-02	1.6700	1.6700	1.4800	1.4900	-10.241%	37	5,168	-79.195%
2026-09-01	1.5500	1.7300	1.4000	1.6600	+29.688%	310	5,179	-81.325%
2026-08-31	1.3800	1.4500	1.2700	1.2800	-1.538%	63	5,014	-75.781%
2026-08-28	1.3300	1.4200	1.2000	1.3000	-2.256%	1,056	5,027	-76.154%
2026-08-27	1.5500	1.5600	1.3300	1.3300	-24.000%	68	3,988	-76.692%
2026-08-26	1.8600	1.9100	1.7100	1.7500	-8.377%	156	3,987	-82.286%
2026-08-25	1.9000	2.1000	1.9000	1.9100	-14.350%	51	3,967	-83.770%
2026-08-24	2.3800	2.5300	2.1100	2.2300	+0.450%	119	3,949	-86.099%
2026-08-21	2.4100	2.4100	2.2200	2.2200	-16.541%	19	3,883	-86.036%
2026-08-20	2.3200	2.6900	2.3200	2.6600	+23.721%	178	3,876	-88.346%
2026-08-19	2.4800	2.4800	2.1500	2.1500	-8.898%	103	3,866	-85.581%
2026-08-18	2.4100	2.5100	2.3000	2.3600	+19.797%	650	3,765	-86.864%
2026-08-17	1.8400	1.9700	1.7700	1.9700	-1.005%	13	3,300	-84.264%
2026-08-14	1.9300	2.0400	1.9300	1.9900	+3.109%	552	3,301	-84.422%
2026-08-13	1.9500	2.0000	1.9300	1.9300	-9.390%	257	2,857	-83.938%
2026-08-12	2.1700	2.2800	2.1000	2.1300	-16.797%	168	2,848	-85.446%
2026-08-11	2.6400	2.6400	2.5000	2.5600	-1.158%	19	2,726	-87.891%
2026-08-10	2.5000	2.6000	2.5000	2.5900	-1.894%	37	2,742	-88.031%
2026-08-07	2.6400	2.6400	2.6400	2.6400	-15.113%	1	2,723	-88.258%
2026-08-06	3.4900	3.4900	3.0100	3.1100	+6.507%	37	2,723	-90.032%
2026-08-05	3.0500	3.0500	2.9000	2.9200	-6.709%	15	2,712	-89.384%
2026-08-04	3.6800	3.7000	3.0200	3.1300	-30.905%	720	2,705	-90.096%
2026-08-03	5.3400	5.3400	4.4100	4.5300	-24.500%	34	2,738	-93.157%
2026-07-31	5.5000	7.4500	5.5000	6.0000	-12.152%	55	2,729	-94.833%
2026-07-30	7.9000	7.9700	6.7600	6.8300	-37.511%	144	2,744	-95.461%
2026-07-29	8.2800	10.9500	7.5200	10.9300	+33.293%	75	2,715	-97.164%
2026-07-28	9.2500	9.6000	8.1100	8.2000	+4.725%	153	2,696	-96.220%
2026-07-27	7.0600	9.0200	7.0600	7.8300	-7.007%	26	2,568	-96.041%
2026-07-24	7.7600	8.5500	7.4800	8.4200	+4.079%	26	2,556	-96.318%
2026-07-23	7.4300	8.5000	7.4300	8.0900	+33.059%	27	2,560	-96.168%
2026-07-22	6.3900	6.3900	5.9700	6.0800	+2.013%	57	2,558	-94.901%
2026-07-21	6.3100	6.3100	5.9600	5.9600	-21.164%	21	2,594	-94.799%
2026-07-20	7.4900	7.5600	6.8000	7.5600	-7.692%	158	2,595	-95.899%
2026-07-17	8.4000	9.1500	7.5600	8.1900	+18.696%	176	2,455	-96.215%
2026-07-16	6.2900	6.9800	6.2900	6.9000	+22.340%	277	2,360	-95.507%
2026-07-15	5.9000	6.5100	5.6400	5.6400	-2.759%	12	2,240	-94.504%
2026-07-14	6.0200	6.0800	5.6900	5.8000	-13.303%	183	2,238	-94.655%
2026-07-13	6.0600	6.7200	5.9500	6.6900	+17.782%	25	2,060	-95.366%
2026-07-10	6.3300	6.3300	5.6800	5.6800	-10.692%	12	2,042	-94.542%
2026-07-09	6.2800	6.5800	6.2500	6.3600	-13.938%	20	2,048	-95.126%
2026-07-08	7.7200	8.6500	7.3200	7.3900	+5.271%	27	2,053	-95.805%
2026-07-07	7.1500	8.0200	7.0200	7.0200	+8.669%	15	2,043	-95.584%
2026-07-06	6.9900	6.9900	6.4600	6.4600	-20.247%	6	2,038	-95.201%
2026-07-02	6.8800	8.1000	6.8800	8.1000	+21.076%	4	2,038	-96.173%
2026-07-01	6.7100	6.7100	6.4500	6.6900	+3.721%	6	2,038	-95.366%
2026-06-30	6.8400	6.8400	6.4500	6.4500	-14.683%	11	2,034	-95.194%
2026-06-29	8.0000	8.0000	7.5600	7.5600	-19.745%	10	2,040	-95.899%
2026-06-26	10.9600	10.9600	8.9800	9.4200	+8.776%	11	2,040	-96.709%
2026-06-25	7.9200	8.6600	7.9200	8.6600	-14.257%	8	2,037	-96.420%
2026-06-24	10.0000	10.1000	9.1900	10.1000	+4.555%	5	2,041	-96.931%
2026-06-23	10.3000	10.3000	9.2700	9.6600	+28.628%	9	2,040	-96.791%
2026-06-22	6.7100	7.5300	6.7100	7.5100	+4.017%	13	2,036	-95.872%
2026-06-18	7.6900	7.6900	7.2200	7.2200	-15.358%	131	2,088	-95.706%
2026-06-17	7.4500	8.5300	7.4500	8.5300	+16.849%	60	2,088	-96.366%
2026-06-16	7.4600	7.4600	7.3000	7.3000	+8.793%	189	2,088	-95.753%
2026-06-15	7.5000	7.5000	6.7000	6.7100	-29.294%	138	2,125	-95.380%
2026-06-12	9.7500	10.0000	9.2000	9.4900	-5.005%	64	2,125	-96.733%
2026-06-11	12.0000	12.6400	9.9100	9.9900	-20.208%	165	2,125	-96.897%
2026-06-10	11.5100	12.9900	11.2900	12.5200	+1.789%	105	2,179	-97.524%
2026-06-09	8.5500	13.7500	8.3100	12.3000	+34.573%	236	2,113	-97.480%
2026-06-08	9.3000	9.8000	8.7900	9.1400	-21.880%	694	1,979	-96.608%
2026-06-05	7.8100	11.7000	7.8100	11.7000	+63.636%	1,541	2,137	-97.350%
2026-06-04	7.6200	7.6500	7.1500	7.1500	-0.832%	36	1,449	-95.664%
2026-06-03	6.8500	7.2200	6.8500	7.2100	+5.564%	10	1,439	-95.700%
2026-06-02	6.9100	6.9700	6.8300	6.8300	-0.292%	18	1,438	-95.461%
2026-06-01	6.9000	6.9000	6.8500	6.8500	+0.293%	10	1,441	-95.474%
2026-05-29	6.9100	7.2500	6.8200	6.8300	-4.073%	59	1,439	-95.461%
2026-05-28	7.4600	7.6600	7.1200	7.1200	-6.069%	8	1,452	-95.646%
2026-05-27	7.7000	7.8000	7.5800	7.5800	-1.686%	12	1,448	-95.910%
2026-05-26	7.7100	7.7100	7.7100	7.7100	-8.432%	10	1,456	-95.979%
2026-05-22	8.7100	8.7100	8.4200	8.4200	-6.340%	7	1,446	-96.318%
2026-05-21	8.9800	8.9900	8.9500	8.9900	-5.468%	54	1,442	-96.552%
2026-05-20	9.9800	9.9800	9.4800	9.5100	-11.287%	30	1,442	-96.740%
2026-05-19	11.0500	11.3200	10.1300	10.7200	+0.752%	123	1,423	-97.108%
2026-05-18	10.2900	10.8900	10.2900	10.6400	+2.013%	45	1,423	-97.086%
2026-05-15	11.1400	11.1400	10.4300	10.4300	+9.329%	10	1,423	-97.028%
2026-05-14	9.9800	9.9800	9.5400	9.5400	-5.917%	153	1,410	-96.751%
2026-05-13	10.4200	10.4200	10.0000	10.1400	-9.867%	49	1,310	-96.943%
2026-05-12	10.5500	11.4300	10.4900	11.2500	+9.329%	27	1,310	-97.244%
2026-05-11	10.2700	10.3400	9.8800	10.2900	+0.390%	96	1,310	-96.987%
2026-05-08	11.2700	11.2700	10.2500	10.2500	-12.168%	133	1,237	-96.976%
2026-05-07	11.5400	11.7000	11.2600	11.6700	-2.179%	1,067	1,137	-97.344%
2026-05-06	12.2500	12.2500	11.8200	11.9300	-9.553%	34	192	-97.402%
2026-05-05	13.2500	13.2500	13.0700	13.1900	-7.113%	6	188	-97.650%
2026-05-04	13.7100	14.4700	13.3300	14.2000	+2.158%	29	187	-97.817%
2026-05-01	13.5800	13.9000	13.5800	13.9000	-4.729%	5	198	-97.770%
2026-04-30	14.7100	14.7100	14.4800	14.5900	-12.161%	6	198	-97.875%
2026-04-29	16.3700	16.7800	16.2400	16.6100	-1.131%	17	196	-98.134%
2026-04-28	17.1500	17.6400	16.8000	16.8000	+3.768%	183	205	-98.155%
2026-04-27	16.4000	16.4000	16.0600	16.1900	-1.039%	10	177	-98.085%
2026-04-24	17.0700	17.4800	16.2500	16.3600	-12.979%	7	171	-98.105%
2026-04-23	18.8000	18.8000	18.8000	18.8000	+5.322%	1	169	-98.351%
2026-04-22	18.1100	18.1100	17.8500	17.8500	-6.053%	5	168	-98.263%
2026-04-21	18.2100	19.1300	18.2100	19.0000	+3.882%	5	163	-98.368%
2026-04-17	18.4200	18.4200	17.8500	18.2900	-9.946%	8	163	-98.305%
2026-04-16	21.0100	21.0100	20.1000	20.3100	-5.138%	74	161	-98.474%
2026-04-15	21.5800	21.5800	21.4100	21.4100	-4.334%	3	167	-98.552%
2026-04-14	23.2000	23.2000	21.8800	22.3800	-9.794%	58	168	-98.615%
2026-04-13	28.5000	28.5000	24.8100	24.8100	-7.113%	29	151	-98.751%
2026-04-10	27.2400	27.2400	26.6000	26.7100	-4.231%	4	157	-98.839%
2026-04-09	28.9100	28.9100	27.8900	27.8900	-10.494%	7	155	-98.888%
2026-04-08	27.8900	31.1600	27.8900	31.1600	-24.185%	31	151	-99.005%
2026-04-07	39.0000	41.1000	39.0000	41.1000	+7.789%	2	144	-99.246%
2026-04-06	38.3800	38.3800	37.5600	38.1300	-5.291%	21	143	-99.187%
2026-04-01	40.0800	40.2600	38.3500	40.2600	-16.160%	8	122	-99.230%
2026-03-31	48.0200	48.0200	48.0200	48.0200	-14.250%	100	115	-99.354%
2026-03-30	51.1300	56.0000	51.1300	56.0000	+14.966%	111	115	-99.446%
2026-03-27	48.7100	48.7100	48.7100	48.7100	+7.433%	1	4	-99.364%
2026-03-26	42.5500	45.3400	42.5500	45.3400	+17.675%	3	5	-99.316%
2026-03-25	38.6000	38.6000	38.5300	38.5300	-8.480%	2	4	-99.195%
2026-03-24	40.3900	42.1000	40.3900	42.1000	0.000%	2	2	-99.264%