Dark

QQQ20261016P615
QQQ Oct 16 2026 615.00 Put (QQQ261016P00615000)
option OPRA

EOD

Sep 24, 2026

0.4400-10.204%(-0.0500)670

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5400	0.5600	0.4400	0.4400	-10.204%	670	4,648	0.000%
2026-09-23	0.4500	0.4900	0.4400	0.4900	+13.953%	56	4,248	-10.204%
2026-09-22	0.4500	0.4600	0.4200	0.4300	-17.308%	47	4,246	+2.326%
2026-09-21	0.5200	0.5200	0.4900	0.5200	-27.778%	204	4,246	-15.385%
2026-09-18	0.8000	0.9200	0.7200	0.7200	-21.739%	64	4,217	-38.889%
2026-09-17	0.9300	1.0400	0.9200	0.9200	-42.138%	179	4,184	-52.174%
2026-09-16	1.3800	2.0200	1.3300	1.5900	-8.092%	60	4,167	-72.327%
2026-09-15	1.6300	1.7700	1.5300	1.7300	+7.453%	165	4,162	-74.566%
2026-09-14	2.2500	2.2600	1.4400	1.6100	+8.784%	158	4,157	-72.671%
2026-09-11	1.6200	1.6200	1.4200	1.4800	-30.516%	253	4,067	-70.270%
2026-09-10	2.2900	2.2900	1.9200	2.1300	+21.714%	55	4,092	-79.343%
2026-09-09	1.6900	1.7900	1.6300	1.7500	+9.375%	64	4,053	-74.857%
2026-09-08	1.6700	1.6800	1.4900	1.6000	0.000%	2,021	4,007	-72.500%
2026-09-04	1.5300	1.6000	1.4800	1.6000	-8.046%	37	2,095	-72.500%
2026-09-03	2.0400	2.0400	1.6900	1.7400	-20.548%	121	2,095	-74.713%
2026-09-02	2.4800	2.4800	2.1400	2.1900	-12.749%	20	2,003	-79.909%
2026-09-01	2.3900	2.6100	2.0100	2.5100	+32.804%	129	2,010	-82.470%
2026-08-31	2.1100	2.1300	1.8900	1.8900	-3.077%	31	1,896	-76.720%
2026-08-28	1.9700	2.1500	1.8400	1.9500	-2.500%	24	1,902	-77.436%
2026-08-27	2.1700	2.2500	2.0000	2.0000	-26.199%	41	1,906	-78.000%
2026-08-26	2.9100	2.9100	2.6700	2.7100	-6.228%	74	1,892	-83.764%
2026-08-25	2.8900	3.1300	2.8800	2.8900	-12.158%	60	1,887	-84.775%
2026-08-24	3.5900	3.8300	3.1100	3.2900	+3.135%	24	1,843	-86.626%
2026-08-21	3.6300	3.6600	3.1800	3.1900	-20.844%	301	1,842	-86.207%
2026-08-20	3.5500	4.0300	3.5400	4.0300	+20.299%	27	1,689	-89.082%
2026-08-19	3.3000	3.7300	3.2400	3.3500	-1.180%	128	1,682	-86.866%
2026-08-18	3.6700	3.7000	3.3900	3.3900	+18.947%	86	1,637	-87.021%
2026-08-17	2.6600	2.8500	2.6400	2.8500	-4.362%	43	1,619	-84.561%
2026-08-14	2.7400	2.9800	2.6600	2.9800	+6.429%	18	1,607	-85.235%
2026-08-13	2.8700	2.8900	2.7500	2.8000	-9.677%	24	1,606	-84.286%
2026-08-12	3.1300	3.3800	3.0800	3.1000	-16.667%	121	1,612	-85.806%
2026-08-11	3.8500	3.8500	3.7200	3.7200	-3.125%	16	1,591	-88.172%
2026-08-10	3.6500	3.8400	3.6500	3.8400	+0.261%	25	1,580	-88.542%
2026-08-07	4.0500	4.0600	3.8300	3.8300	-17.457%	18	1,583	-88.512%
2026-08-06	4.8700	5.2400	4.4900	4.6400	+8.411%	79	1,576	-90.517%
2026-08-05	4.4800	4.4800	4.2800	4.2800	-5.100%	6	1,550	-89.720%
2026-08-04	5.4400	5.5800	4.4100	4.5100	-32.282%	143	1,567	-90.244%
2026-08-03	8.7100	8.7100	6.5700	6.6600	-20.903%	17	1,535	-93.393%
2026-07-31	9.3200	10.4800	8.3100	8.4200	-14.949%	26	1,538	-94.774%
2026-07-30	11.6700	11.6700	9.7700	9.9000	-35.714%	36	1,545	-95.556%
2026-07-29	12.2900	15.9200	12.2900	15.4000	+34.263%	138	1,538	-97.143%
2026-07-28	13.7500	13.8100	11.4500	11.4700	+0.968%	56	1,489	-96.164%
2026-07-27	12.2700	12.2700	11.3600	11.3600	-5.569%	1,064	1,481	-96.127%
2026-07-24	10.9000	12.1600	10.4400	12.0300	+5.249%	143	466	-96.342%
2026-07-23	10.7600	12.0000	10.1800	11.4300	+35.910%	183	415	-96.150%
2026-07-22	8.4200	8.4200	8.4100	8.4100	-1.522%	2	511	-94.768%
2026-07-21	9.0200	9.3100	8.5400	8.5400	-19.887%	84	630	-94.848%
2026-07-20	10.0800	10.7700	9.8500	10.6600	-4.050%	309	604	-95.872%
2026-07-17	11.2400	12.8700	10.1100	11.1100	+16.457%	127	558	-96.040%
2026-07-16	9.1500	9.6200	9.1500	9.5400	+21.374%	165	544	-95.388%
2026-07-15	9.0000	9.0000	7.8600	7.8600	-2.239%	11	642	-94.402%
2026-07-14	8.6000	8.6000	7.9800	8.0400	-11.648%	10	642	-94.527%
2026-07-13	8.5000	9.1000	8.4300	9.1000	+16.071%	8	637	-95.165%
2026-07-10	8.7000	8.7000	7.7900	7.8400	-8.731%	14	638	-94.388%
2026-07-09	9.2300	9.2300	8.5900	8.5900	-29.242%	30	635	-94.878%
2026-07-08	12.1400	12.1400	12.1400	12.1400	+16.619%	5	635	-96.376%
2026-07-07	10.6400	10.6400	10.4100	10.4100	+22.327%	2	630	-95.773%
2026-07-06	9.2300	9.2300	8.5100	8.5100	-25.416%	5	632	-94.830%
2026-07-02	10.3000	11.8800	10.3000	11.4100	+26.497%	13	635	-96.144%
2026-07-01	9.0200	9.0200	9.0200	9.0200	+0.895%	2	635	-95.122%
2026-06-30	9.2000	9.2000	8.9400	8.9400	-12.780%	3	635	-95.078%
2026-06-29	10.3800	10.3800	10.2500	10.2500	-21.396%	2	635	-95.707%
2026-06-26	12.0300	13.0400	12.0300	13.0400	+7.591%	51	634	-96.626%
2026-06-25	10.9000	13.1300	10.8900	12.1200	-9.620%	244	600	-96.370%
2026-06-24	13.4000	14.5500	13.3800	13.4100	-4.146%	49	402	-96.719%
2026-06-23	12.8800	14.0900	12.8800	13.9900	+41.028%	177	449	-96.855%
2026-06-22	8.8900	9.9200	8.8900	9.9200	+3.119%	2	484	-95.565%
2026-06-18	9.7400	10.2500	9.6200	9.6200	-2.236%	25	470	-95.426%
2026-06-17	9.8400	9.8400	9.8400	9.8400	+3.037%	1	470	-95.528%
2026-06-16	10.0000	10.0000	9.5300	9.5500	+8.400%	7	470	-95.393%
2026-06-15	9.2600	9.2600	8.6700	8.8100	-27.310%	11	369	-95.006%
2026-06-12	13.5100	13.5100	11.8500	12.1200	-3.580%	115	369	-96.370%
2026-06-11	14.9900	15.1900	12.5700	12.5700	-24.323%	48	369	-96.500%
2026-06-10	16.5400	16.6100	16.3000	16.6100	+15.508%	6	381	-97.351%
2026-06-09	15.1800	15.1800	14.3800	14.3800	+21.761%	11	380	-96.940%
2026-06-08	11.7500	11.8700	11.7200	11.8100	-21.267%	36	381	-96.274%
2026-06-05	10.0800	15.0000	10.0800	15.0000	+63.043%	244	349	-97.067%
2026-06-04	10.0600	10.0600	9.2000	9.2000	+0.877%	59	338	-95.217%
2026-06-03	9.1500	9.1500	9.1200	9.1200	+1.446%	3	308	-95.175%
2026-06-02	8.9900	8.9900	8.9900	8.9900	-1.641%	5	307	-95.106%
2026-06-01	9.0700	9.1400	9.0700	9.1400	+1.443%	7	305	-95.186%
2026-05-29	9.0100	9.0100	9.0100	9.0100	-4.757%	4	307	-95.117%
2026-05-28	9.3800	9.4600	9.3800	9.4600	-6.151%	2	311	-95.349%
2026-05-27	10.1200	10.3500	10.0800	10.0800	0.000%	32	310	-95.635%
2026-05-26	10.2500	10.2700	10.0800	10.0800	-10.954%	94	307	-95.635%
2026-05-22	11.2100	11.3200	11.0000	11.3200	-4.954%	109	297	-96.113%
2026-05-21	12.5800	12.7800	11.7700	11.9100	-5.100%	194	265	-96.306%
2026-05-20	12.5700	12.5700	12.5500	12.5500	-15.602%	2	265	-96.494%
2026-05-19	14.8700	14.8700	14.8700	14.8700	+4.351%	1	362	-97.041%
2026-05-18	14.4100	14.4100	13.7500	14.2500	+6.185%	4	362	-96.912%
2026-05-13	13.3900	13.4200	13.3900	13.4200	-6.806%	3	362	-96.721%
2026-05-12	14.9900	15.1000	14.4000	14.4000	+6.588%	10	364	-96.944%
2026-05-08	14.0100	14.0100	13.5100	13.5100	-12.044%	20	364	-96.743%
2026-05-07	15.1600	15.3600	14.8200	15.3600	-1.538%	112	356	-97.135%
2026-05-06	16.1300	16.3700	15.3800	15.6000	-9.670%	436	360	-97.179%
2026-05-05	17.2400	17.3900	17.1900	17.2700	-7.598%	100	370	-97.452%
2026-05-04	18.0500	18.6900	17.8500	18.6900	+3.374%	43	365	-97.646%
2026-05-01	18.4000	18.4000	17.9900	18.0800	-6.804%	33	292	-97.566%
2026-04-30	19.8500	19.8500	19.4000	19.4000	-11.818%	2	292	-97.732%
2026-04-29	22.4300	22.4300	22.0000	22.0000	-3.720%	4	290	-98.000%
2026-04-28	23.0900	23.0900	22.7000	22.8500	+6.876%	32	287	-98.074%
2026-04-24	22.4300	22.7700	21.3600	21.3800	-8.003%	174	289	-97.942%
2026-04-23	22.7100	23.2400	22.6500	23.2400	-0.599%	125	198	-98.107%
2026-04-22	23.7500	23.7500	23.3800	23.3800	-4.454%	14	184	-98.118%
2026-04-21	23.9400	24.6000	23.9400	24.4700	-5.155%	106	84	-98.202%
2026-04-20	24.7400	25.8000	24.7400	25.8000	+5.998%	9	84	-98.295%
2026-04-17	24.0500	24.3400	24.0500	24.3400	-11.103%	4	77	-98.192%
2026-04-16	27.5900	27.5900	26.9500	27.3800	-0.109%	3	74	-98.393%
2026-04-15	27.9800	27.9800	27.4100	27.4100	-7.555%	2	75	-98.395%
2026-04-14	30.7500	30.7500	29.6000	29.6500	-9.466%	42	73	-98.516%
2026-04-13	35.6200	35.6200	32.7500	32.7500	-7.928%	24	72	-98.656%
2026-04-10	35.5700	35.5700	35.5700	35.5700	-4.944%	10	68	-98.763%
2026-04-08	37.4200	37.4200	37.4200	37.4200	-45.396%	10	58	-98.824%
2026-03-30	68.5300	68.5300	68.5300	68.5300	+11.703%	1	48	-99.358%
2026-03-27	61.9200	61.9800	61.2500	61.3500	0.000%	48	47	-99.283%