Dark

QQQ20261016P635
QQQ Oct 16 2026 635.00 Put (QQQ261016P00635000)
option OPRA

EOD

Sep 24, 2026

0.6100-7.576%(-0.0500)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7500	0.8000	0.6100	0.6100	-7.576%	55	3,591	0.000%
2026-09-23	0.6100	0.7400	0.6100	0.6600	+11.864%	47	3,596	-7.576%
2026-09-22	0.6700	0.6700	0.5700	0.5900	-16.901%	159	3,611	+3.390%
2026-09-21	0.7500	0.7600	0.6700	0.7100	-30.392%	388	3,685	-14.085%
2026-09-18	1.2100	1.3800	1.0200	1.0200	-24.444%	640	3,874	-40.196%
2026-09-17	1.3400	1.5400	1.2900	1.3500	-45.122%	405	3,975	-54.815%
2026-09-16	2.0200	3.0500	1.9200	2.4600	-2.381%	206	3,996	-75.203%
2026-09-15	2.4100	2.8200	2.3200	2.5200	+6.329%	584	4,014	-75.794%
2026-09-14	3.3800	3.3800	2.2100	2.3700	+10.748%	418	3,609	-74.262%
2026-09-11	2.3900	2.3900	2.0000	2.1400	-32.704%	200	3,472	-71.495%
2026-09-10	3.4100	3.4100	2.8200	3.1800	+26.190%	1,573	3,555	-80.818%
2026-09-09	2.4500	2.6900	2.3700	2.5200	+8.621%	244	2,537	-75.794%
2026-09-08	2.2400	2.3900	2.0900	2.3200	+0.870%	312	2,435	-73.707%
2026-09-04	2.1800	2.3100	2.0200	2.3000	-5.738%	85	2,610	-73.478%
2026-09-03	2.9500	2.9700	2.4400	2.4400	-23.270%	386	2,610	-75.000%
2026-09-02	3.6300	3.6300	3.0200	3.1800	-11.667%	428	2,749	-80.818%
2026-09-01	3.4300	3.8000	2.8400	3.6000	+29.964%	372	2,519	-83.056%
2026-08-31	2.9400	3.0500	2.7100	2.7700	-1.423%	299	2,414	-77.978%
2026-08-28	2.8400	3.1200	2.5100	2.8100	-2.431%	46	2,182	-78.292%
2026-08-27	3.2600	3.3600	2.8600	2.8800	-23.607%	234	2,191	-78.819%
2026-08-26	3.9600	4.1700	3.7700	3.7700	-7.824%	86	2,102	-83.820%
2026-08-25	4.1400	4.5100	4.0600	4.0900	-12.979%	58	2,084	-85.086%
2026-08-24	5.0600	5.5200	4.4800	4.7000	+2.620%	107	2,038	-87.021%
2026-08-21	5.0700	5.2100	4.5800	4.5800	-15.963%	140	2,024	-86.681%
2026-08-20	5.1600	5.7100	4.9900	5.4500	+19.518%	249	2,082	-88.807%
2026-08-19	5.0700	5.0900	4.4500	4.5600	-6.557%	105	1,954	-86.623%
2026-08-18	4.7400	5.1200	4.7200	4.8800	+25.450%	113	2,013	-87.500%
2026-08-17	3.5600	3.8900	3.5100	3.8900	+2.100%	21	1,974	-84.319%
2026-08-14	3.7600	4.1000	3.7500	3.8100	-1.550%	45	1,970	-83.990%
2026-08-13	3.9300	4.0000	3.7900	3.8700	-10.829%	171	2,028	-84.238%
2026-08-12	4.4800	4.6500	4.3300	4.3400	-15.728%	205	2,056	-85.945%
2026-08-11	5.4200	5.4200	5.1400	5.1500	-2.647%	83	1,956	-88.155%
2026-08-10	5.4200	5.4200	5.0000	5.2900	-2.578%	45	1,962	-88.469%
2026-08-07	5.7400	5.8800	5.3700	5.4300	-15.683%	50	1,932	-88.766%
2026-08-06	7.3100	7.3100	6.3300	6.4400	+5.229%	54	1,891	-90.528%
2026-08-05	6.1500	6.3100	5.8600	6.1200	-1.923%	306	1,854	-90.033%
2026-08-04	7.4000	7.5400	6.0700	6.2400	-31.353%	120	1,948	-90.224%
2026-08-03	11.9500	11.9500	9.0800	9.0900	-25.856%	404	1,941	-93.289%
2026-07-31	11.5100	14.6000	11.3300	12.2600	-8.780%	71	1,780	-95.024%
2026-07-30	15.7000	15.8300	13.4400	13.4400	-32.598%	135	1,776	-95.461%
2026-07-29	16.2500	19.9400	14.7100	19.9400	+27.657%	208	1,775	-96.941%
2026-07-28	18.3100	18.3500	15.3200	15.6200	+5.541%	1,082	1,722	-96.095%
2026-07-27	13.6500	16.1300	13.6500	14.8000	-5.852%	16	731	-95.878%
2026-07-24	15.3000	16.2100	13.8200	15.7200	+2.277%	103	731	-96.120%
2026-07-23	13.7000	15.5800	13.1700	15.3700	+35.538%	344	729	-96.031%
2026-07-22	12.0800	12.0800	11.1700	11.3400	+1.613%	62	666	-94.621%
2026-07-21	12.0600	12.0800	11.1600	11.1600	-15.646%	135	649	-94.534%
2026-07-20	12.1400	13.7300	12.1400	13.2300	-11.800%	11	519	-95.389%
2026-07-17	15.5900	16.3300	13.9200	15.0000	+19.808%	113	517	-95.933%
2026-07-16	11.0600	12.6800	11.0600	12.5200	+20.385%	24	546	-95.128%
2026-07-15	10.5500	11.4000	10.4000	10.4000	-1.047%	18	529	-94.135%
2026-07-14	10.7800	10.7800	10.3500	10.5100	-14.064%	24	527	-94.196%
2026-07-13	11.5700	12.2700	11.0100	12.2300	+18.508%	49	525	-95.012%
2026-07-10	10.8300	10.8300	10.3200	10.3200	-7.939%	4	530	-94.089%
2026-07-09	11.2400	11.3700	10.9700	11.2100	-15.460%	36	533	-94.558%
2026-07-08	14.0500	15.6600	13.2600	13.2600	+0.379%	57	530	-95.400%
2026-07-07	12.8500	14.6600	12.6300	13.2100	+17.736%	40	507	-95.382%
2026-07-06	11.6000	11.6000	11.2200	11.2200	-20.930%	13	520	-94.563%
2026-07-02	11.9100	14.1900	11.9100	14.1900	+20.254%	6	521	-95.701%
2026-07-01	11.4900	11.8000	11.4900	11.8000	+7.273%	51	521	-94.831%
2026-06-30	11.9100	11.9100	11.0000	11.0000	-17.541%	24	503	-94.455%
2026-06-29	15.8100	15.8100	13.3400	13.3400	-16.416%	11	494	-95.427%
2026-06-26	17.9000	17.9000	15.9600	15.9600	+5.556%	4	497	-96.178%
2026-06-25	15.8000	15.8000	15.1200	15.1200	-11.734%	7	494	-95.966%
2026-06-24	15.1800	17.1300	15.0300	17.1300	+1.481%	52	494	-96.439%
2026-06-23	16.3900	17.4900	16.1300	16.8800	+33.650%	119	514	-96.386%
2026-06-22	11.3800	12.6300	11.3800	12.6300	+3.695%	6	608	-95.170%
2026-06-18	12.5000	12.6600	12.1200	12.1800	-5.581%	32	616	-94.992%
2026-06-17	12.9000	12.9000	12.9000	12.9000	+2.219%	7	616	-95.271%
2026-06-16	11.2800	12.6200	11.1300	12.6200	+13.184%	29	616	-95.166%
2026-06-15	11.2500	11.3400	10.8500	11.1500	-44.938%	96	589	-94.529%
2026-06-11	19.8600	20.2500	19.1300	20.2500	-2.971%	12	589	-96.988%
2026-06-10	18.8400	20.8700	18.8400	20.8700	+19.805%	30	587	-97.077%
2026-06-09	17.1100	23.0000	17.1100	17.4200	+15.364%	33	590	-96.498%
2026-06-08	15.4700	16.0000	14.4600	15.1000	-16.111%	30	588	-95.960%
2026-06-05	15.0000	18.5400	15.0000	18.0000	+54.772%	127	586	-96.611%
2026-06-04	12.4600	12.4600	11.6300	11.6300	+0.172%	11	635	-94.755%
2026-06-03	11.5300	11.6300	11.4600	11.6100	+3.661%	18	635	-94.746%
2026-06-02	11.4300	11.4300	11.0700	11.2000	+2.847%	117	642	-94.554%
2026-06-01	11.3500	11.3500	10.8900	10.8900	-3.714%	29	621	-94.399%
2026-05-29	11.6500	11.6500	11.2500	11.3100	-5.038%	110	618	-94.607%
2026-05-28	11.9400	11.9400	11.8800	11.9100	-8.666%	7	525	-94.878%
2026-05-27	12.7600	13.0400	12.7600	13.0400	+1.321%	33	520	-95.322%
2026-05-26	12.6600	12.8700	12.6600	12.8700	-10.314%	2	530	-95.260%
2026-05-22	14.1100	14.5600	13.7500	14.3500	-3.756%	36	529	-95.749%
2026-05-21	16.0000	16.0000	14.7200	14.9100	-6.226%	120	531	-95.909%
2026-05-20	16.8500	16.8500	15.9000	15.9000	-8.673%	29	531	-96.164%
2026-05-19	18.0200	18.0200	16.8300	17.4100	-3.865%	10	518	-96.496%
2026-05-18	17.4700	18.1100	17.4200	18.1100	+1.799%	16	518	-96.632%
2026-05-15	18.1000	18.1000	17.4300	17.7900	+14.405%	6	518	-96.571%
2026-05-14	16.0000	16.1600	15.5500	15.5500	-4.012%	35	510	-96.077%
2026-05-13	17.2800	17.2800	16.2000	16.2000	-5.263%	28	460	-96.235%
2026-05-12	17.2400	18.4200	17.1000	17.1000	+4.651%	5	460	-96.433%
2026-05-11	16.5000	16.6200	16.2800	16.3400	-3.882%	84	460	-96.267%
2026-05-08	17.6200	17.7900	16.9000	17.0000	-10.290%	70	385	-96.412%
2026-05-07	18.5600	19.2500	18.2500	18.9500	-1.044%	87	368	-96.781%
2026-05-06	20.1400	20.2000	19.1500	19.1500	-10.514%	72	332	-96.815%
2026-05-05	21.8800	21.8800	21.4000	21.4000	-8.547%	43	298	-97.150%
2026-05-04	22.5100	23.9700	22.1300	23.4000	+3.954%	33	273	-97.393%
2026-05-01	22.8200	22.8200	22.4500	22.5100	-16.413%	16	247	-97.290%
2026-04-29	26.9300	26.9300	26.9300	26.9300	-4.334%	1	247	-97.735%
2026-04-28	28.8200	29.0000	27.4000	28.1500	+8.394%	93	247	-97.833%
2026-04-27	26.4700	26.5700	25.9700	25.9700	-1.554%	7	235	-97.651%
2026-04-24	27.6400	28.0400	26.3800	26.3800	-12.359%	60	234	-97.688%
2026-04-23	29.5000	32.1200	28.0900	30.1000	+5.282%	128	193	-97.973%
2026-04-22	30.0400	30.0400	28.5900	28.5900	-5.861%	6	153	-97.866%
2026-04-17	30.9200	30.9200	29.9300	30.3700	-6.983%	51	149	-97.991%
2026-04-16	33.8400	34.6400	32.6500	32.6500	-4.027%	51	127	-98.132%
2026-04-15	35.6100	36.2000	34.0200	34.0200	-8.524%	94	91	-98.207%
2026-04-14	38.5200	38.5200	37.1900	37.1900	-15.516%	11	16	-98.360%
2026-04-13	44.0200	44.0200	44.0200	44.0200	-4.698%	1	6	-98.614%
2026-04-08	46.4100	46.4300	46.1900	46.1900	-28.376%	6	5	-98.679%
2026-04-07	63.1500	65.9100	62.7100	64.4900	+6.878%	36	8	-99.054%
2026-04-06	59.4700	60.4400	58.9100	60.3400	-4.601%	15	25	-98.989%
2026-04-02	63.4400	64.2000	62.6700	63.2500	+4.597%	21	11	-99.036%
2026-04-01	64.4100	64.4100	60.4700	60.4700	0.000%	11	11	-98.991%