Dark

QQQ20261016P595
QQQ Oct 16 2026 595.00 Put (QQQ261016P00595000)
option OPRA

EOD

Sep 23, 2026

0.3700+19.355%(+0.0600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3400	0.3700	0.3300	0.3700	+19.355%	7	8,612	0.000%
2026-09-22	0.3700	0.3700	0.3100	0.3100	-13.889%	72	8,612	+19.355%
2026-09-21	0.3900	0.3900	0.3500	0.3600	-34.545%	69	8,567	+2.778%
2026-09-18	0.5900	0.6500	0.5500	0.5500	-14.063%	73	8,598	-32.727%
2026-09-17	0.5300	0.7300	0.5300	0.6400	-39.048%	101	8,565	-42.188%
2026-09-16	0.9500	1.3000	0.9100	1.0500	-7.080%	57	8,597	-64.762%
2026-09-15	1.1300	1.2900	1.0600	1.1300	+3.670%	75	8,577	-67.257%
2026-09-14	1.5000	1.5000	1.0300	1.0900	+4.808%	102	8,572	-66.055%
2026-09-11	1.1200	1.1200	1.0200	1.0400	-29.252%	37	8,521	-64.423%
2026-09-10	1.6900	1.6900	1.3800	1.4700	+18.548%	38	8,518	-74.830%
2026-09-09	1.2100	1.2400	1.1800	1.2400	+6.897%	257	8,510	-70.161%
2026-09-08	1.2100	1.2100	1.0800	1.1600	-1.695%	12	8,624	-68.103%
2026-09-04	1.1100	1.1800	1.1100	1.1800	-7.087%	19	8,614	-68.644%
2026-09-03	1.3100	1.3100	1.2700	1.2700	-17.532%	3	8,614	-70.866%
2026-09-02	1.7500	1.7500	1.5400	1.5400	-12.994%	6	8,613	-75.974%
2026-09-01	1.7100	1.8600	1.4300	1.7700	+29.197%	31	8,615	-79.096%
2026-08-31	1.5200	1.5200	1.3600	1.3700	-4.196%	89	8,605	-72.993%
2026-08-28	1.3800	1.5300	1.2900	1.4300	0.000%	33	8,590	-74.126%
2026-08-27	1.5500	1.5700	1.4300	1.4300	-24.339%	55	8,585	-74.126%
2026-08-26	2.0300	2.0400	1.8700	1.8900	-10.849%	25	8,603	-80.423%
2026-08-25	2.0800	2.1900	2.0700	2.1200	-10.549%	63	8,597	-82.547%
2026-08-24	2.6000	2.6000	2.3700	2.3700	+1.717%	5	8,568	-84.388%
2026-08-21	2.5800	2.6200	2.3300	2.3300	-19.655%	17	8,566	-84.120%
2026-08-20	2.8100	2.9300	2.7900	2.9000	+9.434%	11	8,575	-87.241%
2026-08-18	2.5400	2.6800	2.5400	2.6500	+22.685%	47	8,569	-86.038%
2026-08-14	2.0100	2.2000	2.0100	2.1600	+3.349%	27	8,539	-82.870%
2026-08-13	2.1200	2.1200	2.0800	2.0900	-8.734%	31	8,524	-82.297%
2026-08-12	2.2900	2.2900	2.2900	2.2900	-17.029%	4	8,508	-83.843%
2026-08-11	2.7500	2.7600	2.7500	2.7600	-0.719%	3	8,508	-86.594%
2026-08-10	2.6700	2.7800	2.6700	2.7800	-1.767%	11	8,506	-86.691%
2026-08-07	2.9800	3.0000	2.8300	2.8300	-13.720%	18	8,505	-86.926%
2026-08-06	3.3800	3.5100	3.2400	3.2800	-2.671%	52	8,504	-88.720%
2026-08-05	3.2300	3.3700	3.0100	3.3700	-0.296%	65	8,490	-89.021%
2026-08-04	4.0300	4.0300	3.2600	3.3800	-30.879%	474	8,486	-89.053%
2026-08-03	5.9400	6.0000	4.7600	4.8900	-25.115%	99	8,373	-92.434%
2026-07-31	6.7000	7.8500	6.5300	6.5300	-11.035%	32	8,363	-94.334%
2026-07-30	7.9500	8.5800	7.3100	7.3400	-33.874%	107	8,354	-94.959%
2026-07-29	8.5900	11.1000	8.1200	11.1000	+25.566%	5,507	8,709	-96.667%
2026-07-28	9.9600	9.9600	8.5800	8.8400	+4.615%	15	3,338	-95.814%
2026-07-27	7.9400	9.3200	7.9400	8.4500	-5.163%	2,634	3,333	-95.621%
2026-07-24	8.5600	9.1700	7.9400	8.9100	+3.125%	104	737	-95.847%
2026-07-23	8.1300	9.1600	7.6900	8.6400	+34.579%	36	763	-95.718%
2026-07-22	6.5200	6.5200	6.4200	6.4200	-1.382%	22	769	-94.237%
2026-07-21	6.8200	6.9100	6.5100	6.5100	-14.567%	64	769	-94.316%
2026-07-20	7.1700	7.6400	7.1700	7.6200	-10.773%	8	810	-95.144%
2026-07-17	8.7800	9.6800	7.7600	8.5400	+16.986%	93	804	-95.667%
2026-07-16	7.0300	7.3600	7.0300	7.3000	+6.881%	29	774	-94.932%
2026-07-15	6.5400	6.8300	6.5400	6.8300	+10.697%	44	777	-94.583%
2026-07-14	6.2800	6.2800	6.1700	6.1700	-13.947%	8	802	-94.003%
2026-07-13	6.4700	7.1700	6.4700	7.1700	+19.699%	3	803	-94.840%
2026-07-10	6.6100	6.6100	5.9900	5.9900	-10.060%	19	804	-93.823%
2026-07-09	6.9900	7.3100	6.6400	6.6600	-28.387%	62	805	-94.444%
2026-07-08	9.3000	9.3000	9.3000	9.3000	+22.530%	5	811	-96.022%
2026-07-07	8.4300	8.4300	7.5900	7.5900	+8.429%	12	811	-95.125%
2026-07-06	7.0000	7.0000	7.0000	7.0000	-21.437%	2	819	-94.714%
2026-07-02	8.7700	9.4500	8.7700	8.9100	+25.847%	12	814	-95.847%
2026-07-01	7.1800	7.1800	7.0800	7.0800	+1.143%	2	814	-94.774%
2026-06-30	7.6400	7.6400	7.0000	7.0000	-12.609%	5	813	-94.714%
2026-06-29	8.7200	8.7200	8.0100	8.0100	-17.423%	251	817	-95.381%
2026-06-26	9.6700	9.8500	9.4800	9.7000	+5.206%	4	1,050	-96.186%
2026-06-25	9.1800	10.0000	9.1800	9.2200	-18.407%	5	1,049	-95.987%
2026-06-24	10.3700	11.3000	9.7000	11.3000	+3.765%	24	1,052	-96.726%
2026-06-23	11.2100	11.2100	9.9000	10.8900	+38.374%	35	1,049	-96.602%
2026-06-22	7.1400	7.8700	7.1400	7.8700	+0.768%	6	1,033	-95.299%
2026-06-18	8.1700	8.1700	7.8100	7.8100	+5.827%	7	1,043	-95.262%
2026-06-16	7.3800	7.3800	7.3800	7.3800	+4.237%	2	1,043	-94.986%
2026-06-15	7.2700	7.3400	7.0800	7.0800	-26.708%	68	651	-94.774%
2026-06-12	10.8000	10.8000	9.6600	9.6600	-15.263%	406	651	-96.170%
2026-06-11	12.0500	12.0500	11.3600	11.4000	-14.671%	179	651	-96.754%
2026-06-10	12.0500	13.3900	11.5600	13.3600	+4.784%	11	651	-97.231%
2026-06-09	10.0500	14.4100	10.0500	12.7500	+32.813%	115	651	-97.098%
2026-06-08	9.4800	9.6000	9.4800	9.6000	-17.949%	42	563	-96.146%
2026-06-05	8.5200	11.8100	8.5200	11.7000	+51.948%	33	563	-96.838%
2026-06-04	8.0300	8.0400	7.7000	7.7000	+8.451%	51	540	-95.195%
2026-06-01	7.1100	7.3400	7.1000	7.1000	-1.662%	50	528	-94.789%
2026-05-29	7.2000	7.2200	7.2000	7.2200	-10.422%	17	526	-94.875%
2026-05-27	8.3500	8.3500	8.0600	8.0600	-0.617%	4	531	-95.409%
2026-05-26	8.1500	8.1500	8.1100	8.1100	-8.671%	79	531	-95.438%
2026-05-22	9.0000	9.0000	8.8000	8.8800	-6.625%	36	531	-95.833%
2026-05-21	10.1000	10.1000	9.4500	9.5100	-8.995%	169	525	-96.109%
2026-05-20	10.4500	10.4500	10.4500	10.4500	-11.215%	20	525	-96.459%
2026-05-19	11.4300	11.7800	11.3500	11.7700	+5.750%	32	570	-96.856%
2026-05-18	11.0200	11.4700	11.0200	11.1300	-2.283%	24	570	-96.676%
2026-05-15	11.6900	11.6900	10.9200	11.3900	+12.106%	26	570	-96.752%
2026-05-14	10.4300	10.4300	10.0700	10.1600	-4.511%	61	553	-96.358%
2026-05-13	10.9300	10.9300	10.6400	10.6400	-4.144%	29	535	-96.523%
2026-05-12	12.1700	12.1700	11.1000	11.1000	+3.641%	34	535	-96.667%
2026-05-11	10.6800	10.7100	10.3700	10.7100	-0.557%	47	535	-96.545%
2026-05-08	11.2500	11.2500	10.7700	10.7700	-12.368%	139	529	-96.565%
2026-05-07	12.2800	12.2900	12.0800	12.2900	-1.994%	85	399	-96.989%
2026-05-06	12.8000	12.9800	12.5400	12.5400	-11.503%	11	327	-97.049%
2026-05-05	14.1700	14.1700	14.1700	14.1700	-4.257%	2	324	-97.389%
2026-05-04	14.8400	14.9600	14.8000	14.8000	+1.999%	53	324	-97.500%
2026-05-01	14.5700	14.5700	14.5100	14.5100	-10.653%	28	304	-97.450%
2026-04-30	16.9300	16.9300	16.2400	16.2400	-8.455%	2	304	-97.722%
2026-04-29	17.4300	17.8000	17.3300	17.7400	-1.390%	14	304	-97.914%
2026-04-28	18.5600	18.6200	17.8600	17.9900	+6.450%	92	304	-97.943%
2026-04-27	17.2500	17.2500	16.9000	16.9000	-14.474%	15	300	-97.811%
2026-04-23	19.0500	19.7600	18.2400	19.7600	+7.625%	8	287	-98.128%
2026-04-22	19.4400	19.4400	18.3600	18.3600	-12.986%	7	289	-97.985%
2026-04-21	20.2300	21.1000	20.2300	21.1000	+10.068%	2	286	-98.246%
2026-04-17	19.0000	19.1700	18.9700	19.1700	-10.546%	8	286	-98.070%
2026-04-16	22.1300	22.1300	21.4300	21.4300	-5.093%	2	278	-98.273%
2026-04-15	22.5800	22.5800	22.5800	22.5800	-2.672%	2	277	-98.361%
2026-04-14	24.1500	24.1500	23.2000	23.2000	-14.169%	5	275	-98.405%
2026-04-13	28.5200	28.5900	27.0300	27.0300	-7.527%	295	275	-98.631%
2026-04-10	29.6200	29.6200	29.2300	29.2300	-0.544%	294	333	-98.734%
2026-04-09	29.3900	29.3900	29.3900	29.3900	-8.041%	2	40	-98.741%
2026-04-08	31.1000	31.9600	30.8500	31.9600	-19.334%	3	38	-98.842%
2026-04-06	39.6200	39.6200	39.6200	39.6200	-6.886%	1	37	-99.066%
2026-04-02	42.8800	42.8800	42.5500	42.5500	+3.528%	11	31	-99.130%
2026-04-01	42.2200	42.2200	41.1000	41.1000	-10.477%	6	31	-99.100%
2026-03-31	46.5200	46.8800	45.9100	45.9100	-14.745%	15	26	-99.194%
2026-03-27	53.8500	53.8500	53.8500	53.8500	+13.130%	1	16	-99.313%
2026-03-26	44.1900	47.6000	44.1900	47.6000	+17.589%	3	16	-99.223%
2026-03-25	40.4800	40.5000	40.4800	40.4800	-4.843%	8	13	-99.086%
2026-03-24	42.5400	42.5700	42.5300	42.5400	0.000%	5	5	-99.130%