Dark

QQQ20261016P610
QQQ Oct 16 2026 610.00 Put (QQQ261016P00610000)
option OPRA

EOD

Sep 24, 2026

0.4100-8.889%(-0.0400)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5000	0.5000	0.4100	0.4100	-8.889%	87	17,822	0.000%
2026-09-23	0.4500	0.4600	0.4000	0.4500	+15.385%	95	17,854	-8.889%
2026-09-22	0.4000	0.4300	0.3900	0.3900	-18.750%	196	17,899	+5.128%
2026-09-21	0.4500	0.4900	0.4500	0.4800	-27.273%	214	18,033	-14.583%
2026-09-18	0.7300	0.8200	0.6100	0.6600	-21.429%	131	18,132	-37.879%
2026-09-17	0.8300	0.9500	0.8200	0.8400	-41.667%	5,283	17,403	-51.190%
2026-09-16	1.2400	1.7700	1.1800	1.4400	-3.356%	118	13,164	-71.528%
2026-09-15	1.4400	1.6600	1.3800	1.4900	+7.194%	284	13,211	-72.483%
2026-09-14	2.1000	2.1000	1.3200	1.3900	+2.963%	66	13,132	-70.504%
2026-09-11	1.4900	1.5900	1.2900	1.3500	-31.122%	224	13,131	-69.630%
2026-09-10	2.2100	2.2100	1.7500	1.9600	+24.051%	171	13,282	-79.082%
2026-09-09	1.5600	1.6900	1.5300	1.5800	+5.333%	129	13,254	-74.051%
2026-09-08	1.4300	1.5200	1.3700	1.5000	+4.167%	92	13,185	-72.667%
2026-09-04	1.4000	1.4400	1.3500	1.4400	-9.434%	1,049	13,506	-71.528%
2026-09-03	1.8700	1.8700	1.5700	1.5900	-20.101%	3,954	13,506	-74.214%
2026-09-02	2.2900	2.2900	1.9600	1.9900	-11.556%	26	9,608	-79.397%
2026-09-01	2.1800	2.2600	1.8300	2.2500	+25.698%	213	10,351	-81.778%
2026-08-31	1.9400	1.9500	1.7300	1.7900	-0.556%	5,410	10,347	-77.095%
2026-08-28	1.7600	1.9800	1.6300	1.8000	-4.255%	170	5,996	-77.222%
2026-08-27	2.1500	2.1500	1.8400	1.8800	-22.314%	134	6,080	-78.191%
2026-08-26	2.7400	2.7400	2.4200	2.4200	-8.333%	131	6,063	-83.058%
2026-08-25	2.6700	2.8200	2.6400	2.6400	-14.563%	106	6,010	-84.470%
2026-08-24	3.3300	3.5100	2.9500	3.0900	+5.822%	93	5,961	-86.731%
2026-08-21	3.3000	3.4400	2.9200	2.9200	-17.978%	91	5,962	-85.959%
2026-08-20	3.3300	3.7200	3.2700	3.5600	+15.584%	78	5,906	-88.483%
2026-08-19	3.2500	3.3700	2.9300	3.0800	-5.810%	66	5,848	-86.688%
2026-08-18	3.3300	3.4000	3.1400	3.2700	+22.015%	247	5,845	-87.462%
2026-08-17	2.4700	2.6800	2.3700	2.6800	+1.132%	31	5,807	-84.701%
2026-08-14	2.5500	2.7500	2.5400	2.6500	+2.317%	45	5,825	-84.528%
2026-08-13	2.7500	2.7500	2.5900	2.5900	-9.123%	62	5,829	-84.170%
2026-08-12	2.8400	3.1000	2.8400	2.8500	-17.151%	77	5,831	-85.614%
2026-08-11	3.5600	3.5700	3.4400	3.4400	+0.880%	58	5,802	-88.081%
2026-08-10	3.4700	3.5000	3.3400	3.4100	-3.125%	10	5,784	-87.977%
2026-08-07	3.6400	3.7400	3.5200	3.5200	-17.757%	7	5,780	-88.352%
2026-08-06	4.2100	4.5200	4.2100	4.2800	-0.926%	5,153	5,785	-90.421%
2026-08-05	3.8500	4.3200	3.8500	4.3200	+2.370%	42	8,091	-90.509%
2026-08-04	4.9900	5.0700	4.0600	4.2200	-29.667%	2,250	8,166	-90.284%
2026-08-03	7.9900	7.9900	6.0000	6.0000	-25.926%	93	8,252	-93.167%
2026-07-31	7.5300	10.0200	7.4600	8.1000	-11.765%	629	8,270	-94.938%
2026-07-30	10.7700	10.7700	9.0600	9.1800	-38.800%	336	8,294	-95.534%
2026-07-29	11.2100	15.0000	10.4700	15.0000	+36.737%	295	8,265	-97.267%
2026-07-28	12.0300	12.8700	10.6300	10.9700	+4.179%	119	8,218	-96.263%
2026-07-27	9.5400	11.4700	9.3600	10.5300	-5.898%	1,386	8,207	-96.106%
2026-07-24	10.5300	11.4000	9.7000	11.1900	+12.802%	304	7,009	-96.336%
2026-07-23	9.3700	11.1000	9.3700	9.9200	+14.023%	158	7,006	-95.867%
2026-07-22	8.2200	8.7000	7.8800	8.7000	+10.687%	8	6,960	-95.287%
2026-07-21	8.6800	8.8200	7.8600	7.8600	-21.321%	30	6,958	-94.784%
2026-07-20	9.3700	9.9900	8.7500	9.9900	-4.857%	1,510	6,962	-95.896%
2026-07-17	10.9600	12.1400	9.6300	10.5000	+17.450%	37	5,502	-96.095%
2026-07-16	7.9300	9.1600	7.9300	8.9400	+21.467%	225	5,495	-95.414%
2026-07-15	7.3200	8.4500	7.3200	7.3600	-1.997%	50	5,562	-94.429%
2026-07-14	7.5600	7.5600	7.4600	7.5100	-15.237%	3	5,556	-94.541%
2026-07-13	7.8800	8.8600	7.8800	8.8600	+23.398%	26	5,557	-95.372%
2026-07-10	8.0200	8.0200	7.1800	7.1800	-12.546%	44	5,548	-94.290%
2026-07-09	8.2500	8.2600	8.0500	8.2100	-15.622%	55	5,537	-95.006%
2026-07-08	10.2100	11.0000	9.7300	9.7300	-3.663%	77	5,536	-95.786%
2026-07-07	9.0500	10.4400	9.0500	10.1000	+24.384%	2,769	5,558	-95.941%
2026-07-06	9.0600	9.0600	8.1200	8.1200	-20.392%	6	3,078	-94.951%
2026-07-02	9.2000	11.2500	9.2000	10.2000	+15.909%	30	3,081	-95.980%
2026-07-01	8.9000	8.9000	8.8000	8.8000	+8.108%	14	3,081	-95.341%
2026-06-30	8.4200	8.4200	8.1400	8.1400	-15.472%	253	3,091	-94.963%
2026-06-29	11.9900	11.9900	9.6000	9.6300	-14.400%	127	3,339	-95.742%
2026-06-26	13.0800	13.5000	11.2500	11.2500	-3.184%	27	3,245	-96.356%
2026-06-25	10.1800	13.2100	10.1800	11.6200	+5.636%	81	3,243	-96.472%
2026-06-24	12.5200	13.3000	11.0000	11.0000	-15.123%	2,628	3,432	-96.273%
2026-06-23	13.3300	13.3300	11.6900	12.9600	+41.023%	68	1,122	-96.836%
2026-06-22	9.0000	9.1900	8.9700	9.1900	-2.545%	123	1,165	-95.539%
2026-06-18	9.3900	9.4300	9.3300	9.4300	-14.428%	49	1,208	-95.652%
2026-06-17	9.5000	11.0200	9.5000	11.0200	+19.913%	8	1,208	-96.279%
2026-06-16	8.3200	9.1900	8.3200	9.1900	+9.275%	53	1,208	-95.539%
2026-06-15	8.9100	8.9100	8.2900	8.4100	-26.550%	42	1,216	-95.125%
2026-06-12	12.3100	12.3100	11.2500	11.4500	-7.362%	184	1,216	-96.419%
2026-06-11	14.4800	14.4800	12.3000	12.3600	-21.623%	49	1,216	-96.683%
2026-06-10	13.8200	15.9100	13.8200	15.7700	+19.742%	62	1,209	-97.400%
2026-06-09	10.5500	15.9500	10.5500	13.1700	+13.047%	108	1,210	-96.887%
2026-06-08	11.3000	11.6700	11.0100	11.6500	-17.668%	32	1,193	-96.481%
2026-06-05	10.3200	14.1500	10.3200	14.1500	+62.644%	124	1,182	-97.102%
2026-06-04	9.2100	9.2100	8.6400	8.7000	-4.079%	212	1,159	-95.287%
2026-06-03	8.7200	9.0700	8.7200	9.0700	+6.706%	206	1,067	-95.480%
2026-06-02	8.5900	8.5900	8.4100	8.5000	+0.830%	13	926	-95.176%
2026-06-01	8.5400	8.5400	8.4300	8.4300	-0.118%	153	916	-95.136%
2026-05-29	8.8500	8.8500	8.4400	8.4400	-4.091%	25	804	-95.142%
2026-05-28	9.2300	9.2300	8.8000	8.8000	-8.142%	5	801	-95.341%
2026-05-27	9.8900	9.9000	9.5800	9.5800	-1.643%	21	803	-95.720%
2026-05-26	9.6900	9.7400	9.6900	9.7400	-8.887%	12	802	-95.791%
2026-05-22	10.7300	10.8900	10.4100	10.6900	-5.314%	87	792	-96.165%
2026-05-21	11.9500	12.2300	11.2100	11.2900	-8.952%	60	810	-96.368%
2026-05-20	12.4000	12.4000	12.4000	12.4000	-7.944%	2	810	-96.694%
2026-05-19	14.0300	14.1200	13.4700	13.4700	+4.338%	7	797	-96.956%
2026-05-18	13.4000	13.5300	12.9100	12.9100	-2.271%	10	797	-96.824%
2026-05-15	12.0300	13.2100	11.9800	13.2100	+11.477%	3	797	-96.896%
2026-05-14	12.4900	12.4900	11.8500	11.8500	-5.124%	88	788	-96.540%
2026-05-13	13.1200	13.1200	12.4500	12.4900	-7.550%	5	774	-96.717%
2026-05-12	13.8400	14.2500	13.5100	13.5100	+6.546%	94	774	-96.965%
2026-05-11	12.5600	12.6800	12.2300	12.6800	-2.462%	67	774	-96.767%
2026-05-08	13.3200	13.3200	13.0000	13.0000	-9.847%	19	762	-96.846%
2026-05-07	14.1500	14.9400	13.9200	14.4200	-2.105%	149	764	-97.157%
2026-05-06	15.4800	15.4800	14.7000	14.7300	-11.265%	62	674	-97.217%
2026-05-05	16.5500	16.6000	16.1800	16.6000	-8.186%	121	626	-97.530%
2026-05-04	17.5200	18.1000	17.5200	18.0800	+7.109%	4	632	-97.732%
2026-05-01	17.0800	17.2500	16.8800	16.8800	-7.304%	5	632	-97.571%
2026-04-30	19.2600	19.2600	18.2100	18.2100	-10.118%	256	632	-97.748%
2026-04-29	20.2600	20.2600	20.2600	20.2600	-3.109%	1	381	-97.976%
2026-04-28	21.3300	21.9600	20.8600	20.9100	+3.310%	188	382	-98.039%
2026-04-27	20.3300	20.3300	20.2400	20.2400	-0.246%	44	400	-97.974%
2026-04-24	20.8600	21.7200	20.0900	20.2900	-16.399%	137	365	-97.979%
2026-04-23	22.5100	24.2700	21.4400	24.2700	+13.624%	71	321	-98.311%
2026-04-22	22.6300	22.9500	21.3600	21.3600	-8.405%	116	306	-98.081%
2026-04-21	23.3100	24.0000	22.8100	23.3200	-0.427%	74	186	-98.242%
2026-04-20	23.2200	24.1000	23.2200	23.4200	+1.210%	21	186	-98.249%
2026-04-17	23.0800	23.5500	22.4000	23.1400	-7.845%	76	182	-98.228%
2026-04-16	25.8300	26.1000	25.1100	25.1100	-6.341%	16	119	-98.367%
2026-04-15	27.0600	27.0600	26.4400	26.8100	-2.757%	8	120	-98.471%
2026-04-14	28.9000	29.2000	27.5100	27.5700	-15.091%	38	124	-98.513%
2026-04-13	35.0900	35.0900	32.4700	32.4700	-5.501%	21	102	-98.737%
2026-04-10	33.4900	34.5700	33.4900	34.3600	-9.269%	35	86	-98.807%
2026-04-09	37.1800	37.8700	37.1800	37.8700	-0.290%	2	72	-98.917%
2026-04-08	35.4800	37.9800	35.4400	37.9800	-35.452%	60	71	-98.920%
2026-03-31	58.8400	58.8400	58.8400	58.8400	-12.336%	1	18	-99.303%
2026-03-30	67.1200	67.1200	67.1200	67.1200	+11.071%	5	17	-99.389%
2026-03-27	60.4300	60.4300	60.4300	60.4300	+8.765%	10	12	-99.322%
2026-03-26	55.5600	55.5600	55.5600	55.5600	+20.651%	1	2	-99.262%
2026-03-25	46.0500	46.0500	46.0500	46.0500	0.000%	1	1	-99.110%