Dark

QQQ20261016P620
QQQ Oct 16 2026 620.00 Put (QQQ261016P00620000)
option OPRA

EOD

Sep 24, 2026

0.4900-5.769%(-0.0300)913

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5900	0.6100	0.4700	0.4900	-5.769%	913	27,003	0.000%
2026-09-23	0.4900	0.5600	0.4700	0.5200	+10.638%	59	26,164	-5.769%
2026-09-22	0.5200	0.5200	0.4400	0.4700	-12.963%	122	26,130	+4.255%
2026-09-21	0.5400	0.5800	0.5100	0.5400	-32.500%	5,043	26,144	-9.259%
2026-09-18	0.8900	1.0100	0.8000	0.8000	-20.000%	151	26,310	-38.750%
2026-09-17	0.9800	1.1500	0.9500	1.0000	-41.176%	572	26,366	-51.000%
2026-09-16	1.5200	2.2700	1.4200	1.7000	-9.574%	246	26,204	-71.176%
2026-09-15	1.6800	2.0600	1.6600	1.8800	+5.028%	856	26,227	-73.936%
2026-09-14	2.4500	2.4800	1.6100	1.7900	+11.180%	5,612	26,023	-72.626%
2026-09-11	1.7800	1.7800	1.5200	1.6100	-31.780%	375	26,146	-69.565%
2026-09-10	2.5900	2.5900	2.1100	2.3600	+23.560%	586	26,186	-79.237%
2026-09-09	1.8500	2.0100	1.8000	1.9100	+6.704%	257	26,024	-74.346%
2026-09-08	1.6500	1.8100	1.5900	1.7900	+4.070%	291	25,913	-72.626%
2026-09-04	1.6700	1.7600	1.5900	1.7200	-8.021%	78	34,939	-71.512%
2026-09-03	2.1600	2.2200	1.8500	1.8700	-21.429%	9,595	34,939	-73.797%
2026-09-02	2.7600	2.7600	2.3300	2.3800	-13.455%	140	17,203	-79.412%
2026-09-01	2.6400	2.9300	2.2000	2.7500	+39.594%	656	17,168	-82.182%
2026-08-31	2.2900	2.3500	1.9600	1.9700	-7.512%	743	16,819	-75.127%
2026-08-28	2.2800	2.3500	1.9200	2.1300	-1.843%	793	17,109	-76.995%
2026-08-27	2.4400	2.4700	2.1700	2.1700	-24.913%	281	17,191	-77.419%
2026-08-26	3.1700	3.1700	2.8300	2.8900	-8.833%	92	17,179	-83.045%
2026-08-25	3.2000	3.4600	3.1400	3.1700	-13.151%	1,052	17,482	-84.543%
2026-08-24	3.7900	4.2600	3.4200	3.6500	+3.989%	3,193	17,178	-86.575%
2026-08-21	3.8900	4.0200	3.5000	3.5100	-17.021%	118	17,867	-86.040%
2026-08-20	4.1200	4.4100	3.8500	4.2300	+17.500%	417	17,809	-88.416%
2026-08-19	3.4700	4.0200	3.4000	3.6000	-5.263%	601	17,738	-86.389%
2026-08-18	3.7000	4.0300	3.7000	3.8000	+21.019%	180	17,752	-87.105%
2026-08-17	2.7700	3.1400	2.7700	3.1400	+2.614%	228	17,713	-84.395%
2026-08-14	2.8600	3.2600	2.8600	3.0600	0.000%	709	17,585	-83.987%
2026-08-13	3.2700	3.2700	2.9800	3.0600	-10.000%	149	17,604	-83.987%
2026-08-12	3.4500	3.6500	3.3100	3.4000	-15.633%	146	17,539	-85.588%
2026-08-11	4.1000	4.1600	4.0000	4.0300	-2.421%	95	17,526	-87.841%
2026-08-10	4.1500	4.1900	3.9600	4.1300	-2.133%	2,191	17,560	-88.136%
2026-08-07	4.6000	4.6000	4.1300	4.2200	-15.768%	69	18,004	-88.389%
2026-08-06	5.3400	5.3400	4.9000	5.0100	-1.378%	104	17,983	-90.220%
2026-08-05	4.9500	5.0800	4.5500	5.0800	+4.527%	5,310	18,023	-90.354%
2026-08-04	6.3300	6.5200	4.7500	4.8600	-32.406%	1,378	13,670	-89.918%
2026-08-03	9.4400	9.4500	7.0800	7.1900	-24.554%	372	13,640	-93.185%
2026-07-31	8.9300	10.7400	8.6500	9.5300	-9.238%	573	13,698	-94.858%
2026-07-30	12.4600	12.7100	10.5000	10.5000	-34.864%	1,866	13,620	-95.333%
2026-07-29	13.1500	16.9500	11.8600	16.1200	+24.191%	1,307	11,895	-96.960%
2026-07-28	13.7700	15.0000	12.2900	12.9800	+6.219%	450	12,680	-96.225%
2026-07-27	10.9800	13.7100	10.9800	12.2200	-3.931%	262	12,709	-95.990%
2026-07-24	11.7500	13.2400	11.1600	12.7200	+14.905%	375	12,771	-96.148%
2026-07-23	11.4800	13.0000	10.7000	11.0700	+18.522%	590	12,639	-95.574%
2026-07-22	9.8000	9.8000	9.0100	9.3400	+2.188%	1,068	12,416	-94.754%
2026-07-21	9.6400	10.1100	9.0200	9.1400	-19.542%	1,291	11,858	-94.639%
2026-07-20	10.5600	11.3600	9.9000	11.3600	-7.867%	1,769	11,422	-95.687%
2026-07-17	12.5900	13.3900	10.9400	12.3300	+19.825%	254	9,914	-96.026%
2026-07-16	9.1000	10.4100	9.1000	10.2900	+18.685%	43	9,904	-95.238%
2026-07-15	8.3500	9.3900	8.2700	8.6700	+2.604%	25	9,903	-94.348%
2026-07-14	8.8200	9.2000	8.4500	8.4500	-15.500%	26	9,915	-94.201%
2026-07-13	9.5200	10.1000	9.0100	10.0000	+20.192%	1,224	9,921	-95.100%
2026-07-10	9.2300	9.2500	8.3200	8.3200	-9.071%	33	8,717	-94.111%
2026-07-09	9.4300	10.3400	9.1500	9.1500	-15.668%	28	8,713	-94.645%
2026-07-08	11.4100	12.7700	10.8500	10.8500	-4.908%	44	8,700	-95.484%
2026-07-07	10.3500	11.7600	10.3500	11.4100	+25.661%	8,524	8,709	-95.706%
2026-07-06	10.1400	10.1900	9.0800	9.0800	-21.181%	327	4,730	-94.604%
2026-07-02	10.1900	12.4100	9.3400	11.5200	+17.192%	27	4,500	-95.747%
2026-07-01	10.3200	10.3200	9.4100	9.8300	+9.222%	47	4,500	-95.015%
2026-06-30	10.7000	10.7000	9.0000	9.0000	-17.808%	33	4,495	-94.556%
2026-06-29	12.6900	13.2300	10.8500	10.9500	-19.839%	1,111	4,510	-95.525%
2026-06-26	14.6900	14.9800	13.4100	13.6600	+7.474%	11	3,584	-96.413%
2026-06-25	11.5300	15.0200	11.5300	12.7100	-14.926%	188	3,579	-96.145%
2026-06-24	14.2200	14.9600	12.8800	14.9400	+4.476%	8	3,532	-96.720%
2026-06-23	14.6300	14.8600	12.8700	14.3000	+40.334%	246	3,531	-96.573%
2026-06-22	9.3700	10.2000	9.3700	10.1900	-2.581%	6	3,583	-95.191%
2026-06-18	10.4300	10.8800	10.3700	10.4600	-0.570%	25	3,619	-95.315%
2026-06-17	10.8900	10.8900	10.5200	10.5200	+0.286%	34	3,619	-95.342%
2026-06-16	9.3100	10.6000	9.3100	10.4900	+14.022%	13	3,619	-95.329%
2026-06-15	9.7900	9.7900	9.2000	9.2000	-29.012%	12	3,619	-94.674%
2026-06-12	14.0100	14.0100	12.8100	12.9600	-6.628%	34	3,619	-96.219%
2026-06-11	16.5000	17.2200	13.6500	13.8800	-22.588%	72	3,619	-96.470%
2026-06-10	15.5400	17.9300	15.5400	17.9300	+17.961%	32	3,612	-97.267%
2026-06-09	11.9500	18.7600	11.9500	15.2000	+17.921%	131	3,602	-96.776%
2026-06-08	13.1800	13.3300	12.4900	12.8900	-14.861%	15	3,501	-96.199%
2026-06-05	11.0600	15.1400	11.0600	15.1400	+55.922%	246	3,497	-96.764%
2026-06-04	10.6900	10.6900	9.7100	9.7100	-2.510%	69	3,364	-94.954%
2026-06-03	10.0600	10.0600	9.9600	9.9600	+4.293%	209	3,344	-95.080%
2026-06-02	9.5400	9.5500	9.3700	9.5500	+1.058%	12	3,332	-94.869%
2026-06-01	9.4600	9.6900	9.2500	9.4500	+0.106%	16	3,333	-94.815%
2026-05-29	9.7900	10.1300	9.4400	9.4400	-4.065%	28	3,325	-94.809%
2026-05-28	10.7300	10.8000	9.7800	9.8400	-6.994%	36	3,299	-95.020%
2026-05-27	10.9700	11.2500	10.5800	10.5800	-1.581%	140	3,327	-95.369%
2026-05-26	10.7000	10.9000	10.7000	10.7500	-8.120%	19	3,377	-95.442%
2026-05-22	12.0000	12.1200	11.6200	11.7000	-8.807%	17	3,387	-95.812%
2026-05-21	12.6400	13.1200	12.6200	12.8300	-3.316%	46	3,388	-96.181%
2026-05-20	13.7700	13.7700	13.2700	13.2700	-14.221%	10	3,388	-96.307%
2026-05-19	15.5000	15.5000	15.4700	15.4700	+8.258%	2	3,380	-96.833%
2026-05-18	14.3500	15.2500	14.1100	14.2900	-7.027%	77	3,380	-96.571%
2026-05-15	15.0300	15.3700	14.2900	15.3700	+15.738%	11	3,380	-96.812%
2026-05-14	13.7900	13.9200	13.2800	13.2800	-6.148%	11	3,373	-96.310%
2026-05-13	15.0000	15.0000	13.9300	14.1500	-5.224%	19	3,364	-96.537%
2026-05-12	14.5800	15.8800	14.5800	14.9300	+6.643%	20	3,364	-96.718%
2026-05-11	14.1200	14.1700	13.6800	14.0000	-0.498%	8	3,364	-96.500%
2026-05-08	15.3300	15.4300	14.0700	14.0700	-12.172%	2,784	3,356	-96.517%
2026-05-07	16.0500	16.1700	15.6500	16.0200	-1.476%	112	688	-96.941%
2026-05-06	17.5000	17.5000	16.2600	16.2600	-11.582%	515	684	-96.986%
2026-05-05	18.4100	18.4700	18.1000	18.3900	-7.168%	33	673	-97.336%
2026-05-04	19.0300	20.2000	19.0300	19.8100	+4.428%	37	683	-97.527%
2026-05-01	19.0100	19.0100	18.9700	18.9700	-6.873%	5	706	-97.417%
2026-04-30	21.9800	21.9800	20.3600	20.3700	-10.892%	47	706	-97.595%
2026-04-29	23.2800	23.2800	22.8600	22.8600	-2.599%	2	721	-97.857%
2026-04-28	23.8800	24.4000	23.2800	23.4700	+5.626%	81	720	-97.912%
2026-04-27	22.7500	22.9000	22.2200	22.2200	-0.804%	33	703	-97.795%
2026-04-24	23.3300	23.8500	22.2800	22.4000	-12.773%	50	672	-97.813%
2026-04-23	25.0800	27.0300	23.8800	25.6800	+6.335%	136	649	-98.092%
2026-04-22	25.5400	25.5400	24.1500	24.1500	-8.937%	168	535	-97.971%
2026-04-21	25.9800	26.5200	25.9500	26.5200	+1.144%	6	447	-98.152%
2026-04-20	25.9400	27.2500	25.9400	26.2200	+2.824%	31	447	-98.131%
2026-04-17	26.1900	26.4300	24.9800	25.5000	-7.876%	56	422	-98.078%
2026-04-16	28.6000	29.1600	27.6800	27.6800	-4.188%	16	377	-98.230%
2026-04-15	29.7400	30.4600	28.8000	28.8900	-6.806%	259	367	-98.304%
2026-04-14	32.4500	32.4500	31.0000	31.0000	-10.791%	4	114	-98.419%
2026-04-13	36.6000	36.6000	34.7500	34.7500	-9.340%	7	112	-98.590%
2026-04-10	37.6300	38.5000	37.5700	38.3300	-1.288%	200	109	-98.722%
2026-04-09	38.8300	38.8300	38.8300	38.8300	-34.119%	6	9	-98.738%
2026-03-31	58.9400	58.9400	58.9400	58.9400	-10.194%	5	9	-99.169%
2026-03-27	65.6300	65.6300	65.6300	65.6300	+7.820%	1	4	-99.253%
2026-03-26	61.1200	61.1200	60.8700	60.8700	+19.823%	3	3	-99.195%
2026-03-25	50.8000	50.8000	50.8000	50.8000	0.000%	1	1	-99.035%