Dark

QQQ20261016P600
QQQ Oct 16 2026 600.00 Put (QQQ261016P00600000)
option OPRA

EOD

Sep 23, 2026

0.3800+8.571%(+0.0300)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3400	0.4200	0.3400	0.3800	+8.571%	178	13,437	0.000%
2026-09-22	0.3700	0.3700	0.3300	0.3500	-12.500%	202	13,541	+8.571%
2026-09-21	0.3600	0.4600	0.3600	0.4000	-21.569%	1,689	13,451	-5.000%
2026-09-18	0.6200	0.7100	0.5100	0.5100	-27.143%	371	14,338	-25.490%
2026-09-17	0.7200	0.8000	0.6700	0.7000	-40.171%	826	14,389	-45.714%
2026-09-16	1.0900	1.5000	0.9900	1.1700	-5.645%	595	14,416	-67.521%
2026-09-15	1.2500	1.4200	1.1700	1.2400	+0.813%	449	14,365	-69.355%
2026-09-14	1.6800	1.7600	1.1100	1.2300	+4.237%	3,363	14,339	-69.106%
2026-09-11	1.3000	1.3000	1.0800	1.1800	-27.160%	631	14,202	-67.797%
2026-09-10	1.8700	1.8900	1.4900	1.6200	+20.000%	464	14,133	-76.543%
2026-09-09	1.3100	1.4300	1.2600	1.3500	+5.469%	472	13,908	-71.852%
2026-09-08	1.1700	1.3200	1.1400	1.2800	+1.587%	311	13,839	-70.313%
2026-09-04	1.2100	1.3000	1.1400	1.2600	-7.353%	235	13,798	-69.841%
2026-09-03	1.6100	1.6100	1.3300	1.3600	-19.048%	379	13,798	-72.059%
2026-09-02	1.9600	1.9600	1.6400	1.6800	-12.953%	324	13,632	-77.381%
2026-09-01	1.7900	2.0200	1.5500	1.9300	+36.879%	478	13,625	-80.311%
2026-08-31	1.5500	1.6600	1.3900	1.4100	-8.442%	352	13,455	-73.050%
2026-08-28	1.6100	1.6700	1.3700	1.5400	-1.911%	426	13,441	-75.325%
2026-08-27	1.8400	1.8500	1.5600	1.5700	-21.500%	336	13,351	-75.796%
2026-08-26	2.2700	2.2700	2.0000	2.0000	-9.502%	170	13,496	-81.000%
2026-08-25	2.3300	2.4600	2.2100	2.2100	-15.000%	294	13,482	-82.805%
2026-08-24	2.7800	3.0000	2.4400	2.6000	+2.362%	252	13,490	-85.385%
2026-08-21	2.7900	2.9300	2.4800	2.5400	-16.172%	81	13,485	-85.039%
2026-08-20	2.8100	3.1800	2.7300	3.0300	+16.092%	260	13,515	-87.459%
2026-08-19	2.5700	2.9300	2.5100	2.6100	-7.447%	119	13,627	-85.441%
2026-08-18	2.8300	2.9500	2.6700	2.8200	+23.144%	320	13,684	-86.525%
2026-08-17	2.0500	2.3200	2.0200	2.2900	+2.691%	362	13,617	-83.406%
2026-08-14	2.2100	2.3800	2.1200	2.2300	0.000%	411	13,534	-82.960%
2026-08-13	2.3100	2.3200	2.1900	2.2300	-10.442%	807	13,434	-82.960%
2026-08-12	2.4300	2.6500	2.4000	2.4900	-14.726%	1,230	14,333	-84.739%
2026-08-11	3.0200	3.1300	2.9000	2.9200	-1.351%	294	14,324	-86.986%
2026-08-10	3.0200	3.0700	2.8500	2.9600	-4.516%	555	14,158	-87.162%
2026-08-07	3.3000	3.3400	3.0200	3.1000	-15.989%	216	14,092	-87.742%
2026-08-06	4.1000	4.1000	3.5500	3.6900	+1.096%	5,400	14,130	-89.702%
2026-08-05	3.4900	3.6500	3.2500	3.6500	-0.815%	1,658	14,864	-89.589%
2026-08-04	4.1800	4.6500	3.4800	3.6800	-30.303%	1,364	14,869	-89.674%
2026-08-03	6.8000	6.8000	5.1200	5.2800	-24.029%	1,032	14,896	-92.803%
2026-07-31	6.9700	8.7000	6.4000	6.9500	-12.137%	393	14,426	-94.532%
2026-07-30	9.2100	9.4900	7.7000	7.9100	-34.083%	5,966	14,245	-95.196%
2026-07-29	9.7400	12.8700	8.7000	12.0000	+29.870%	3,177	14,115	-96.833%
2026-07-28	10.1700	11.1400	9.0500	9.2400	+1.762%	7,112	13,378	-95.887%
2026-07-27	8.2000	10.1600	8.1200	9.0800	-5.907%	497	7,877	-95.815%
2026-07-24	9.1100	10.0100	8.4500	9.6500	+12.209%	378	7,858	-96.062%
2026-07-23	8.7200	9.8000	8.1600	8.6000	+17.808%	349	7,900	-95.581%
2026-07-22	7.2600	7.3000	6.8700	7.3000	+5.951%	3,156	7,708	-94.795%
2026-07-21	7.2600	7.7500	6.8900	6.8900	-19.977%	192	4,698	-94.485%
2026-07-20	8.0300	8.6200	7.6100	8.6100	-4.862%	1,270	4,662	-95.587%
2026-07-17	10.0400	10.5500	8.2600	9.0500	+12.422%	302	4,009	-95.801%
2026-07-16	7.1300	8.0500	6.8200	8.0500	+20.509%	275	3,877	-95.280%
2026-07-15	6.3900	7.5000	6.3900	6.6800	-0.890%	79	4,001	-94.311%
2026-07-14	6.7600	7.1000	6.5000	6.7400	-11.780%	87	3,986	-94.362%
2026-07-13	7.2000	7.8000	6.7300	7.6400	+22.436%	292	3,961	-95.026%
2026-07-10	6.9500	7.1700	6.2400	6.2400	-12.605%	51	3,950	-93.910%
2026-07-09	7.5300	8.0000	7.0400	7.1400	-13.139%	210	3,965	-94.678%
2026-07-08	9.0200	10.2000	8.2200	8.2200	-4.419%	297	3,969	-95.377%
2026-07-07	8.1500	9.4500	8.0100	8.6000	+21.986%	447	4,017	-95.581%
2026-07-06	7.7500	7.7500	7.0500	7.0500	-20.159%	85	4,043	-94.610%
2026-07-02	7.4200	10.0600	7.4200	8.8300	+14.083%	142	4,094	-95.696%
2026-07-01	7.8800	7.8800	7.3100	7.7400	+6.759%	46	4,094	-95.090%
2026-06-30	8.1500	8.1500	7.2300	7.2500	-14.706%	118	4,131	-94.759%
2026-06-29	9.5100	10.4400	8.4900	8.5000	-24.310%	56	4,060	-95.529%
2026-06-26	11.8200	12.0000	10.1000	11.2300	+8.712%	131	4,071	-96.616%
2026-06-25	9.2800	11.9700	9.2800	10.3300	+3.300%	429	4,071	-96.321%
2026-06-24	11.0000	12.2400	10.0000	10.0000	-12.664%	148	4,080	-96.200%
2026-06-23	11.5100	12.0100	10.2700	11.4500	+35.986%	1,021	4,142	-96.681%
2026-06-22	7.4500	8.5100	7.3500	8.4200	+5.250%	1,061	4,398	-95.487%
2026-06-18	8.5400	8.6700	8.0000	8.0000	-20.792%	51	4,129	-95.250%
2026-06-17	8.6600	10.1000	8.3000	10.1000	+19.385%	168	4,129	-96.238%
2026-06-16	7.7000	8.4600	7.4500	8.4600	+11.170%	160	4,129	-95.508%
2026-06-15	8.0000	8.0000	7.3500	7.6100	-23.900%	243	4,046	-95.007%
2026-06-12	11.1400	11.6200	10.0000	10.0000	-9.502%	209	4,046	-96.200%
2026-06-11	12.8300	13.7900	10.9100	11.0500	-25.287%	155	4,046	-96.561%
2026-06-10	11.8000	14.7900	11.8000	14.7900	+25.339%	211	4,082	-97.431%
2026-06-09	9.4100	15.4600	9.4100	11.8000	+13.462%	651	4,025	-96.780%
2026-06-08	10.3500	10.9800	9.7800	10.4000	-17.395%	305	4,276	-96.346%
2026-06-05	9.2700	12.5900	9.0600	12.5900	+58.166%	453	4,192	-96.982%
2026-06-04	8.9100	8.9200	7.7300	7.9600	-2.331%	338	4,119	-95.226%
2026-06-03	7.6600	8.2800	7.6600	8.1500	+7.096%	299	4,058	-95.337%
2026-06-02	7.6300	7.6500	7.5600	7.6100	+2.561%	17	3,817	-95.007%
2026-06-01	7.6300	7.6700	7.4100	7.4200	-1.067%	107	3,805	-94.879%
2026-05-29	7.8500	8.0900	7.5000	7.5000	-6.600%	111	3,792	-94.933%
2026-05-28	8.6600	8.7000	7.8500	8.0300	-5.529%	204	3,762	-95.268%
2026-05-27	8.6900	8.8900	8.4800	8.5000	-1.620%	176	3,700	-95.529%
2026-05-26	8.6000	8.8000	8.5500	8.6400	-10.928%	126	3,708	-95.602%
2026-05-22	9.5700	9.7500	9.3000	9.7000	-3.000%	289	3,747	-96.082%
2026-05-21	10.8400	11.0000	9.9700	10.0000	-6.542%	114	3,595	-96.200%
2026-05-20	11.2200	11.8800	10.6000	10.7000	-9.245%	94	3,595	-96.449%
2026-05-19	11.8900	12.6300	11.4000	11.7900	0.000%	63	3,500	-96.777%
2026-05-18	11.5000	12.3000	11.4700	11.7900	-4.689%	331	3,500	-96.777%
2026-05-15	12.2500	12.5200	11.6500	12.3700	+15.284%	128	3,500	-96.928%
2026-05-14	11.2000	11.2700	10.5800	10.7300	-4.622%	219	3,522	-96.459%
2026-05-13	11.7900	11.9700	11.0600	11.2500	-3.846%	466	3,241	-96.622%
2026-05-12	11.6700	12.8800	11.5700	11.7000	+2.273%	567	3,241	-96.752%
2026-05-11	11.4000	11.5700	10.9900	11.4400	+0.263%	648	3,241	-96.678%
2026-05-08	12.1700	12.5000	11.3400	11.4100	-13.166%	247	2,582	-96.670%
2026-05-07	12.7100	13.4200	12.5500	13.1400	+0.382%	123	2,542	-97.108%
2026-05-06	13.6300	13.8700	13.0900	13.0900	-11.434%	109	2,542	-97.097%
2026-05-05	14.8400	14.8400	14.5000	14.7800	-6.218%	146	2,556	-97.429%
2026-05-04	15.2200	16.0800	14.9400	15.7600	+2.338%	119	2,559	-97.589%
2026-05-01	15.4400	15.5600	15.0500	15.4000	-4.644%	126	2,436	-97.532%
2026-04-30	17.5600	18.1000	16.1500	16.1500	-8.705%	242	2,436	-97.647%
2026-04-29	19.0800	19.0800	17.6900	17.6900	-6.600%	144	2,418	-97.852%
2026-04-28	19.6400	19.7000	18.7600	18.9400	+6.404%	155	2,383	-97.994%
2026-04-27	18.3000	18.5000	17.8000	17.8000	-1.166%	107	2,387	-97.865%
2026-04-24	18.9000	19.1900	18.0100	18.0100	-12.018%	171	2,336	-97.890%
2026-04-23	20.0200	21.1000	19.3100	20.4700	+5.952%	24	2,211	-98.144%
2026-04-22	20.2600	20.2600	19.3200	19.3200	-10.223%	93	2,212	-98.033%
2026-04-21	20.6800	21.5200	20.5300	21.5200	+3.561%	24	2,131	-98.234%
2026-04-20	20.5600	21.5200	20.4400	20.7800	+2.113%	316	2,131	-98.171%
2026-04-17	21.1800	21.1800	20.0500	20.3500	-10.194%	2,079	2,102	-98.133%
2026-04-16	22.9900	23.6400	22.4900	22.6600	-1.820%	48	129	-98.323%
2026-04-15	24.2700	24.2700	23.0000	23.0800	-5.988%	26	101	-98.354%
2026-04-14	26.4200	26.4200	24.5500	24.5500	-11.818%	17	88	-98.452%
2026-04-13	31.4800	31.4800	27.8300	27.8400	-9.961%	12	95	-98.635%
2026-04-10	29.9400	30.9200	29.6300	30.9200	-0.706%	19	87	-98.771%
2026-04-09	33.2900	34.3700	31.1400	31.1400	-7.706%	32	89	-98.780%
2026-04-08	31.8200	34.6300	31.8200	33.7400	-23.301%	43	85	-98.874%
2026-04-07	43.9900	43.9900	43.9900	43.9900	+4.539%	14	86	-99.136%
2026-04-06	42.0800	42.0800	42.0800	42.0800	-11.837%	10	72	-99.097%
2026-04-02	47.7000	47.7300	47.7000	47.7300	-10.383%	4	62	-99.204%
2026-03-31	53.0600	53.2600	53.0600	53.2600	-11.144%	38	62	-99.287%
2026-03-30	59.2000	59.9400	59.2000	59.9400	+9.380%	32	64	-99.366%
2026-03-27	54.8000	54.8000	54.8000	54.8000	+8.730%	10	32	-99.307%
2026-03-26	48.5700	50.4000	48.3600	50.4000	+15.889%	25	22	-99.246%
2026-03-25	42.5600	43.4900	42.5600	43.4900	-2.489%	4	8	-99.126%
2026-03-24	44.6000	44.6000	44.6000	44.6000	0.000%	5	5	-99.148%