Dark

QQQ20261016P630
QQQ Oct 16 2026 630.00 Put (QQQ261016P00630000)
option OPRA

EOD

Sep 24, 2026

0.5700-8.065%(-0.0500)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8500	0.8500	0.5600	0.5700	-8.065%	401	20,970	0.000%
2026-09-23	0.5200	0.6700	0.5200	0.6200	+12.727%	282	21,291	-8.065%
2026-09-22	0.6100	0.6100	0.5200	0.5500	-14.063%	350	21,085	+3.636%
2026-09-21	0.6800	0.7000	0.6200	0.6400	-33.333%	450	21,104	-10.938%
2026-09-18	1.0500	1.2600	0.9500	0.9600	-22.581%	2,124	21,148	-40.625%
2026-09-17	1.2300	1.4100	1.1500	1.2400	-42.326%	956	20,064	-54.032%
2026-09-16	1.8700	2.7500	1.7600	2.1500	-4.444%	277	20,353	-73.488%
2026-09-15	2.1700	2.5100	2.0700	2.2500	+4.167%	491	20,327	-74.667%
2026-09-14	2.9900	3.0300	1.9400	2.1600	+11.340%	790	19,960	-73.611%
2026-09-11	2.2000	2.2100	1.8500	1.9400	-30.714%	463	19,743	-70.619%
2026-09-10	3.2200	3.2200	2.5400	2.8000	+21.739%	1,871	19,650	-79.643%
2026-09-09	2.2400	2.4400	2.1800	2.3000	+6.977%	461	18,549	-75.217%
2026-09-08	2.0300	2.1900	1.9000	2.1500	+2.381%	152	18,407	-73.488%
2026-09-04	1.9800	2.1000	1.8600	2.1000	-4.977%	247	18,476	-72.857%
2026-09-03	2.7000	2.7000	2.2000	2.2100	-24.315%	263	18,476	-74.208%
2026-09-02	3.3200	3.3200	2.8100	2.9200	-11.515%	162	18,443	-80.479%
2026-09-01	3.0900	3.5300	2.6000	3.3000	+39.241%	1,388	18,634	-82.727%
2026-08-31	2.6800	2.7800	2.3400	2.3700	-7.782%	478	17,659	-75.949%
2026-08-28	2.5700	2.8500	2.3100	2.5700	-0.388%	685	17,543	-77.821%
2026-08-27	3.0000	3.0900	2.5800	2.5800	-25.862%	10,805	17,621	-77.907%
2026-08-26	3.7600	3.8400	3.4200	3.4800	-5.435%	10,238	14,634	-83.621%
2026-08-25	3.8000	4.1500	3.6800	3.6800	-15.402%	74	5,376	-84.511%
2026-08-24	4.5500	5.0000	4.0600	4.3500	+3.819%	503	5,376	-86.897%
2026-08-21	4.7600	4.7600	4.0900	4.1900	-14.664%	212	5,140	-86.396%
2026-08-20	4.5900	5.2000	4.5900	4.9100	+15.802%	156	5,134	-88.391%
2026-08-19	4.0800	4.6600	4.0500	4.2400	-5.357%	488	5,191	-86.557%
2026-08-18	4.5100	4.7100	4.2600	4.4800	+25.140%	198	5,109	-87.277%
2026-08-17	3.2900	3.6100	3.2300	3.5800	+1.416%	35	4,990	-84.078%
2026-08-14	3.5000	3.7800	3.4800	3.5300	-1.397%	81	4,967	-83.853%
2026-08-13	3.9000	3.9000	3.4600	3.5800	-9.596%	85	4,981	-84.078%
2026-08-12	4.1700	4.2800	3.9000	3.9600	-16.279%	103	4,985	-85.606%
2026-08-11	4.8800	4.9100	4.7300	4.7300	-3.862%	78	4,988	-87.949%
2026-08-10	4.9700	4.9700	4.5900	4.9200	+1.027%	77	4,997	-88.415%
2026-08-07	5.3200	5.3700	4.8500	4.8700	-18.833%	175	4,980	-88.296%
2026-08-06	6.5400	6.8700	5.7700	6.0000	0.000%	136	4,984	-90.500%
2026-08-05	5.7600	6.0000	5.3500	6.0000	+4.167%	89	5,064	-90.500%
2026-08-04	7.1200	7.1600	5.5700	5.7600	-31.754%	378	5,059	-90.104%
2026-08-03	11.0400	11.0500	8.2900	8.4400	-21.707%	272	4,987	-93.246%
2026-07-31	10.7000	13.5500	10.1900	10.7800	-14.715%	315	5,006	-94.712%
2026-07-30	14.5900	14.7500	12.4000	12.6400	-33.822%	230	5,046	-95.491%
2026-07-29	15.0100	19.5700	13.6600	19.1000	+27.079%	454	5,004	-97.016%
2026-07-28	15.6400	17.1200	14.2600	15.0300	+6.445%	884	5,032	-96.208%
2026-07-27	12.6400	15.8800	12.5300	14.1200	-3.749%	1,167	5,565	-95.963%
2026-07-24	13.9500	15.0900	12.7700	14.6700	+10.301%	993	6,319	-96.115%
2026-07-23	12.9200	14.8900	12.8700	13.3000	+24.765%	899	5,576	-95.714%
2026-07-22	10.9400	11.0200	10.3400	10.6600	+2.303%	515	4,907	-94.653%
2026-07-21	11.1200	11.3800	10.4200	10.4200	-20.031%	172	4,500	-94.530%
2026-07-20	11.7000	13.0300	11.3400	13.0300	-5.988%	184	4,415	-95.625%
2026-07-17	14.4100	15.6500	12.6100	13.8600	+19.793%	294	4,341	-95.887%
2026-07-16	10.6000	12.0200	10.3700	11.5700	+19.156%	211	4,396	-95.073%
2026-07-15	9.3100	10.8500	9.3100	9.7100	-2.705%	119	4,392	-94.130%
2026-07-14	10.0000	10.7600	9.6700	9.9800	-11.681%	115	4,417	-94.289%
2026-07-13	10.5800	11.3800	10.0900	11.3000	+22.030%	1,919	4,345	-94.956%
2026-07-10	10.3400	10.6300	9.2600	9.2600	-11.303%	55	5,531	-93.844%
2026-07-09	10.8900	11.7000	10.3300	10.4400	-15.328%	107	5,503	-94.540%
2026-07-08	13.2600	14.7000	12.2200	12.3300	-0.404%	47	5,507	-95.377%
2026-07-07	12.2100	13.7500	11.8700	12.3800	+20.194%	23	5,514	-95.396%
2026-07-06	11.5100	11.5100	10.3000	10.3000	-19.531%	63	5,505	-94.466%
2026-07-02	10.7400	14.4600	10.6300	12.8000	+11.790%	43	5,545	-95.547%
2026-07-01	10.9800	11.4500	10.4400	11.4500	+9.569%	18	5,545	-95.022%
2026-06-30	11.1400	11.3800	10.3100	10.4500	-14.972%	34	5,538	-94.545%
2026-06-29	13.7400	15.3300	12.0000	12.2900	-16.734%	62	5,522	-95.362%
2026-06-26	16.8300	16.8300	14.7500	14.7600	-0.806%	41	5,534	-96.138%
2026-06-25	12.9700	16.7600	12.9700	14.8800	-6.179%	82	5,517	-96.169%
2026-06-24	15.7500	17.0000	14.4500	15.8600	+0.380%	151	5,493	-96.406%
2026-06-23	16.0800	16.3300	14.2100	15.8000	+34.927%	430	5,535	-96.392%
2026-06-22	10.5500	11.9400	10.3800	11.7100	+4.274%	53	5,532	-95.132%
2026-06-18	12.0000	12.0000	11.2000	11.2300	-18.975%	44	5,516	-94.924%
2026-06-17	11.7600	13.8600	11.7600	13.8600	+17.259%	45	5,516	-95.887%
2026-06-16	10.6400	12.0000	10.5500	11.8200	+12.038%	41	5,516	-95.178%
2026-06-15	10.8600	10.8800	10.3100	10.5500	-27.292%	45	5,506	-94.597%
2026-06-12	16.0100	16.0100	14.0300	14.5100	-5.287%	60	5,506	-96.072%
2026-06-11	18.2900	18.8400	15.2900	15.3200	-21.837%	142	5,506	-96.279%
2026-06-10	17.6000	19.6700	16.7700	19.6000	+18.357%	20	5,492	-97.092%
2026-06-09	13.4600	21.3300	13.3800	16.5600	+15.000%	293	5,591	-96.558%
2026-06-08	14.1700	14.4800	13.6100	14.4000	-18.135%	52	5,632	-96.042%
2026-06-05	12.9000	17.5900	12.9000	17.5900	+59.909%	615	5,635	-96.760%
2026-06-04	12.0400	12.0400	11.0000	11.0000	0.000%	149	5,844	-94.818%
2026-06-03	11.1700	11.3500	10.8200	11.0000	+2.804%	207	5,840	-94.818%
2026-06-02	10.5100	10.7000	10.5100	10.7000	+0.943%	223	5,811	-94.673%
2026-06-01	10.7800	10.9100	10.3000	10.6000	-0.282%	153	5,808	-94.623%
2026-05-29	11.0000	11.1800	10.6300	10.6300	-5.343%	233	5,812	-94.638%
2026-05-28	11.3000	11.3000	10.9600	11.2300	-5.471%	104	5,649	-94.924%
2026-05-27	12.2400	12.2400	11.8800	11.8800	-2.782%	7	5,583	-95.202%
2026-05-26	12.0000	12.2200	11.9500	12.2200	-6.216%	156	5,580	-95.336%
2026-05-22	13.6300	13.6300	12.9900	13.0300	-7.326%	83	5,498	-95.625%
2026-05-21	15.0000	15.1300	14.0100	14.0600	-4.871%	86	5,423	-95.946%
2026-05-20	15.5800	15.6500	14.7800	14.7800	-10.964%	82	5,423	-96.143%
2026-05-19	16.5500	17.6500	16.0000	16.6000	-3.263%	1,027	4,453	-96.566%
2026-05-18	15.8700	17.1600	15.8500	17.1600	+5.535%	143	4,453	-96.678%
2026-05-15	17.1100	17.1100	15.8700	16.2600	+9.717%	87	4,453	-96.494%
2026-05-14	15.3800	15.5000	14.7100	14.8200	-4.695%	2,403	4,391	-96.154%
2026-05-13	16.0600	16.1900	15.4000	15.5500	-4.367%	128	2,963	-96.334%
2026-05-12	16.3100	17.6400	16.0600	16.2600	+2.716%	171	2,963	-96.494%
2026-05-11	15.8300	15.8700	15.1500	15.8300	-1.371%	251	2,963	-96.399%
2026-05-08	16.9000	16.9000	16.0500	16.0500	-11.813%	47	2,607	-96.449%
2026-05-07	17.9300	18.3500	17.2900	18.2000	-1.033%	242	2,605	-96.868%
2026-05-06	18.9500	18.9900	18.2600	18.3900	-9.720%	34	2,705	-96.900%
2026-05-05	20.2300	20.5300	20.1800	20.3700	-7.535%	133	2,692	-97.202%
2026-05-04	21.7600	22.4200	20.9100	22.0300	+1.614%	49	2,713	-97.413%
2026-05-01	21.7100	21.7100	21.3700	21.6800	-4.996%	79	2,696	-97.371%
2026-04-30	25.4400	25.6200	22.7700	22.8200	-7.386%	2,100	2,696	-97.502%
2026-04-29	26.5200	26.6100	24.6400	24.6400	-6.312%	222	627	-97.687%
2026-04-28	27.3200	27.4700	26.3000	26.3000	+6.998%	175	525	-97.833%
2026-04-27	25.0700	25.1800	24.5700	24.5800	-1.483%	117	445	-97.681%
2026-04-24	26.2200	26.4400	24.9500	24.9500	-11.962%	49	422	-97.715%
2026-04-23	27.1300	30.4600	26.6000	28.3400	+4.808%	46	403	-97.989%
2026-04-22	28.1500	28.4700	26.9500	27.0400	-8.339%	20	399	-97.892%
2026-04-21	29.3000	29.5000	29.3000	29.5000	+1.829%	12	406	-98.068%
2026-04-20	28.9500	29.7200	28.9500	28.9700	+1.649%	14	406	-98.032%
2026-04-17	29.2000	29.2200	27.9500	28.5000	-7.916%	57	408	-98.000%
2026-04-16	32.5300	32.5300	30.9200	30.9500	-4.120%	34	371	-98.158%
2026-04-15	33.7400	34.3500	32.2100	32.2800	-6.570%	409	363	-98.234%
2026-04-14	35.1600	35.2300	34.4600	34.5500	-23.137%	25	30	-98.350%
2026-04-08	44.6100	45.0200	44.5000	44.9500	-23.710%	25	12	-98.732%
2026-04-07	61.1000	63.3500	58.9100	58.9200	+3.405%	11	21	-99.033%
2026-04-06	57.2700	57.8700	56.9800	56.9800	-5.239%	11	12	-99.000%
2026-04-02	66.9000	66.9000	60.0500	60.1300	+4.756%	3	6	-99.052%
2026-04-01	57.4000	57.4000	57.4000	57.4000	-11.611%	1	6	-99.007%
2026-03-31	64.9400	64.9400	64.9400	64.9400	-14.665%	5	6	-99.122%
2026-03-27	70.7400	76.1000	70.7400	76.1000	+18.296%	2	2	-99.251%
2026-03-26	64.3300	64.3300	64.3300	64.3300	0.000%	1	1	-99.114%