Dark

QQQ20261016P625
QQQ Oct 16 2026 625.00 Put (QQQ261016P00625000)
option OPRA

EOD

Sep 24, 2026

0.5300-8.621%(-0.0500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6100	0.6100	0.5200	0.5300	-8.621%	25	16,025	0.000%
2026-09-23	0.4800	0.6200	0.4800	0.5800	+18.367%	137	16,034	-8.621%
2026-09-22	0.5500	0.5500	0.4900	0.4900	-19.672%	114	16,082	+8.163%
2026-09-21	0.6000	0.6900	0.5700	0.6100	-27.381%	529	16,141	-13.115%
2026-09-18	1.0000	1.1300	0.8400	0.8400	-25.000%	396	16,117	-36.905%
2026-09-17	1.1300	1.2600	1.0700	1.1200	-43.147%	461	16,247	-52.679%
2026-09-16	1.7400	2.5000	1.5700	1.9700	-2.475%	243	16,468	-73.096%
2026-09-15	1.9900	2.3200	1.8500	2.0200	+4.124%	156	16,475	-73.762%
2026-09-14	2.7000	2.7400	1.7600	1.9400	+8.989%	418	16,450	-72.680%
2026-09-11	1.9400	1.9800	1.6600	1.7800	-30.196%	472	16,480	-70.225%
2026-09-10	2.9200	2.9200	2.3000	2.5500	+20.853%	976	16,635	-79.216%
2026-09-09	2.0300	2.1800	1.9300	2.1100	+6.566%	117	16,549	-74.882%
2026-09-08	1.7800	1.9900	1.7500	1.9800	+3.125%	67	16,482	-73.232%
2026-09-04	1.8400	1.9200	1.7200	1.9200	-5.882%	85	16,489	-72.396%
2026-09-03	2.5200	2.5200	2.0300	2.0400	-22.137%	95	16,489	-74.020%
2026-09-02	2.9500	3.0000	2.5200	2.6200	-13.531%	76	16,435	-79.771%
2026-09-01	2.8800	3.2100	2.4200	3.0300	+41.589%	218	16,522	-82.508%
2026-08-31	2.5000	2.5400	2.1400	2.1400	-8.936%	747	16,431	-75.234%
2026-08-28	2.4300	2.5800	2.0800	2.3500	-0.424%	55	16,003	-77.447%
2026-08-27	2.8200	2.8200	2.3600	2.3600	-24.116%	541	16,006	-77.542%
2026-08-26	3.3900	3.4500	3.1100	3.1100	-7.715%	66	15,644	-82.958%
2026-08-25	3.6600	3.7600	3.3700	3.3700	-15.539%	246	15,635	-84.273%
2026-08-24	4.3800	4.6500	3.6900	3.9900	+4.450%	146	15,563	-86.717%
2026-08-21	4.3200	4.4700	3.7700	3.8200	-15.859%	259	15,582	-86.126%
2026-08-20	4.3600	4.8200	4.1000	4.5400	+16.710%	681	15,575	-88.326%
2026-08-19	3.8700	4.3000	3.7300	3.8900	-6.039%	235	15,253	-86.375%
2026-08-18	4.1800	4.3600	3.9700	4.1400	+24.699%	308	15,146	-87.198%
2026-08-17	2.9700	3.3500	2.9700	3.3200	+1.840%	5,112	15,102	-84.036%
2026-08-14	3.2000	3.5000	3.2000	3.2600	+0.617%	1,108	15,334	-83.742%
2026-08-13	3.4400	3.4400	3.2000	3.2400	-12.903%	107	16,350	-83.642%
2026-08-12	3.7100	4.1400	3.6000	3.7200	-15.646%	1,438	16,323	-85.753%
2026-08-11	4.3400	4.6800	4.3400	4.4100	+0.227%	69	16,530	-87.982%
2026-08-10	4.5200	4.5200	4.2000	4.4000	-4.762%	110	16,519	-87.955%
2026-08-07	4.8600	5.1800	4.5000	4.6200	-16.152%	13,108	16,474	-88.528%
2026-08-06	6.1900	6.1900	5.3400	5.5100	+8.039%	37	3,970	-90.381%
2026-08-05	5.0800	5.3400	4.9100	5.1000	-3.774%	60	3,976	-89.608%
2026-08-04	6.7800	6.7800	5.2500	5.3000	-30.628%	1,513	3,967	-90.000%
2026-08-03	8.8400	8.8400	7.6400	7.6400	-22.672%	228	4,168	-93.063%
2026-07-31	9.8500	12.1400	9.8500	9.8800	-14.012%	195	4,113	-94.636%
2026-07-30	13.9200	13.9200	11.4700	11.4900	-35.449%	78	4,141	-95.387%
2026-07-29	13.5500	17.8000	12.8000	17.8000	+28.986%	1,813	4,142	-97.022%
2026-07-28	15.3600	15.9700	13.4100	13.8000	+5.103%	37	2,673	-96.159%
2026-07-27	11.8000	14.5100	11.8000	13.1300	-5.878%	32	2,677	-95.963%
2026-07-24	13.9000	14.0000	11.9600	13.9500	+5.045%	129	2,682	-96.201%
2026-07-23	11.6800	13.7000	11.6800	13.2800	+37.759%	78	2,730	-96.009%
2026-07-22	9.7400	9.8700	9.6400	9.6400	-2.033%	22	2,751	-94.502%
2026-07-21	10.6100	10.7700	9.8400	9.8400	-20.324%	27	2,773	-94.614%
2026-07-20	10.5800	12.3500	10.5800	12.3500	-2.372%	517	2,770	-95.709%
2026-07-17	13.4400	13.4400	11.5600	12.6500	+16.055%	83	2,537	-95.810%
2026-07-16	10.5700	10.9000	10.5700	10.9000	+18.478%	18	2,505	-95.138%
2026-07-15	9.7600	10.5000	9.0400	9.2000	0.000%	47	2,518	-94.239%
2026-07-14	9.4000	9.8500	9.1400	9.2000	-13.126%	59	2,506	-94.239%
2026-07-13	9.9300	10.5900	9.4700	10.5900	+21.724%	47	2,512	-94.995%
2026-07-10	9.9600	9.9600	8.7000	8.7000	-10.494%	71	2,536	-93.908%
2026-07-09	9.8400	9.8500	9.7200	9.7200	-16.423%	9	2,519	-94.547%
2026-07-08	12.2200	13.0500	11.6300	11.6300	+5.059%	9	2,519	-95.443%
2026-07-07	11.4100	13.0100	11.0700	11.0700	+12.272%	19	2,513	-95.212%
2026-07-06	10.1500	10.5000	9.8500	9.8600	-22.667%	6	2,513	-94.625%
2026-07-02	10.1100	12.9900	10.1100	12.7500	+21.660%	57	2,512	-95.843%
2026-07-01	10.9400	10.9400	10.1300	10.4800	+6.612%	65	2,512	-94.943%
2026-06-30	10.5200	10.6500	9.5500	9.8300	-14.447%	59	2,523	-94.608%
2026-06-29	12.1200	12.1200	11.4600	11.4900	-14.826%	12	2,502	-95.387%
2026-06-26	14.4400	14.4400	13.4900	13.4900	-3.505%	49	2,490	-96.071%
2026-06-25	12.5000	14.6000	12.5000	13.9800	-8.388%	23	2,446	-96.209%
2026-06-24	14.9900	15.2600	13.3600	15.2600	-2.741%	65	2,428	-96.527%
2026-06-23	14.3600	15.6900	13.8000	15.6900	+48.019%	69	2,455	-96.622%
2026-06-18	11.1700	11.3400	10.6000	10.6000	-18.836%	63	2,555	-95.000%
2026-06-17	11.7800	13.0600	11.7400	13.0600	+14.864%	133	2,555	-95.942%
2026-06-16	10.1100	11.3700	10.1100	11.3700	+15.198%	1,091	2,555	-95.339%
2026-06-15	10.5300	10.5300	9.6600	9.8700	-26.343%	21	1,606	-94.630%
2026-06-12	13.7000	14.2000	13.3800	13.4000	-8.657%	142	1,606	-96.045%
2026-06-11	17.3200	17.3200	14.6700	14.6700	-21.968%	24	1,606	-96.387%
2026-06-10	16.5000	18.8700	16.5000	18.8000	+18.165%	415	1,615	-97.181%
2026-06-09	12.6400	20.5000	12.6400	15.9100	+17.852%	162	1,668	-96.669%
2026-06-08	14.6100	14.6100	12.9300	13.5000	-15.940%	237	1,772	-96.074%
2026-06-05	11.5500	16.6000	11.4500	16.0600	+54.127%	446	1,788	-96.700%
2026-06-04	11.2600	11.2700	10.4200	10.4200	-0.762%	30	2,137	-94.914%
2026-06-03	10.7300	10.7600	10.4400	10.5000	+4.790%	17	2,135	-94.952%
2026-06-02	9.9900	10.1000	9.9000	10.0200	+2.141%	48	2,129	-94.711%
2026-06-01	10.2500	10.2500	9.7300	9.8100	-1.900%	442	2,117	-94.597%
2026-05-29	10.1700	10.5000	10.0000	10.0000	-4.853%	59	1,496	-94.700%
2026-05-28	11.3000	11.3000	10.3800	10.5100	-7.645%	169	1,459	-94.957%
2026-05-27	11.2400	11.7800	11.2400	11.3800	+0.708%	149	1,440	-95.343%
2026-05-26	11.3200	11.5900	11.3000	11.3000	-11.373%	282	1,348	-95.310%
2026-05-22	12.8000	12.8000	12.3600	12.7500	-4.351%	46	1,125	-95.843%
2026-05-21	14.1500	14.2400	13.3300	13.3300	-4.649%	15	1,080	-96.024%
2026-05-20	14.3200	14.4300	13.9800	13.9800	-10.096%	22	1,080	-96.209%
2026-05-19	15.3000	16.0800	15.3000	15.5500	+3.254%	35	1,069	-96.592%
2026-05-18	15.0400	15.4400	14.9000	15.0600	-0.265%	64	1,069	-96.481%
2026-05-15	16.0500	16.0500	15.1000	15.1000	+7.473%	7	1,069	-96.490%
2026-05-14	14.3200	14.3200	13.9100	14.0500	-4.746%	128	1,066	-96.228%
2026-05-13	15.3200	15.3200	14.7500	14.7500	-3.971%	261	831	-96.407%
2026-05-12	16.1900	16.1900	15.3600	15.3600	+2.400%	12	831	-96.549%
2026-05-11	14.8400	15.1200	14.6200	15.0000	-2.597%	58	831	-96.467%
2026-05-08	15.8600	15.8600	15.4000	15.4000	-10.621%	39	775	-96.558%
2026-05-07	16.6600	17.6900	16.6600	17.2300	-1.034%	32	780	-96.924%
2026-05-06	17.7300	17.7300	17.2800	17.4100	-9.652%	617	755	-96.956%
2026-05-05	19.3100	19.3100	19.2300	19.2700	-7.043%	9	357	-97.250%
2026-05-04	20.5000	20.9900	20.5000	20.7300	+3.650%	98	362	-97.443%
2026-05-01	20.3800	20.3800	20.0000	20.0000	-7.407%	8	264	-97.350%
2026-04-30	22.6000	22.6600	21.6000	21.6000	-13.738%	68	264	-97.546%
2026-04-29	25.0400	25.0400	25.0400	25.0400	+1.172%	10	196	-97.883%
2026-04-28	24.8000	25.8300	24.7500	24.7500	+5.860%	38	193	-97.859%
2026-04-27	23.8500	23.9100	23.3800	23.3800	-1.558%	36	191	-97.733%
2026-04-24	25.0200	25.0400	23.6900	23.7500	-10.174%	56	193	-97.768%
2026-04-23	26.3400	27.1300	25.3000	26.4400	+3.201%	106	176	-97.995%
2026-04-22	26.9200	26.9800	25.5900	25.6200	-6.633%	70	109	-97.931%
2026-04-21	27.6400	27.9400	27.1900	27.4400	-2.867%	11	70	-98.069%
2026-04-20	27.6400	28.2500	27.6400	28.2500	+3.784%	6	70	-98.124%
2026-04-17	27.5500	27.5800	26.3900	27.2200	-7.791%	39	65	-98.053%
2026-04-16	30.9800	31.1600	29.5200	29.5200	-2.574%	14	55	-98.205%
2026-04-15	32.1900	32.2600	30.3000	30.3000	-8.680%	32	45	-98.251%
2026-04-14	34.9600	34.9600	32.6500	33.1800	-11.989%	47	41	-98.403%
2026-04-13	40.1700	40.1700	37.7000	37.7000	-6.219%	21	14	-98.594%
2026-04-10	40.7000	40.7000	40.2000	40.2000	-2.498%	2	3	-98.682%
2026-04-09	41.1800	41.2300	41.1800	41.2300	-43.536%	2	2	-98.715%
2026-03-27	73.0200	73.0200	73.0200	73.0200	0.000%	1	1	-99.274%