Dark

QQQ20261016P640
QQQ Oct 16 2026 640.00 Put (QQQ261016P00640000)
option OPRA

EOD

Sep 24, 2026

0.7100-2.740%(-0.0200)576

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8300	0.8300	0.6600	0.7100	-2.740%	576	25,852	0.000%
2026-09-23	0.6300	0.8200	0.5900	0.7300	+15.873%	625	25,419	-2.740%
2026-09-22	0.7200	0.7200	0.6100	0.6300	-18.182%	919	24,987	+12.698%
2026-09-21	0.9400	0.9400	0.7400	0.7700	-34.188%	5,338	24,751	-7.792%
2026-09-18	1.3500	1.5300	1.1600	1.1700	-22.517%	813	26,161	-39.316%
2026-09-17	1.5700	1.7500	1.4700	1.5100	-44.280%	1,246	26,406	-52.980%
2026-09-16	2.4400	3.5000	2.1300	2.7100	-6.873%	1,838	26,982	-73.801%
2026-09-15	2.6500	3.1700	2.5500	2.9100	+8.989%	844	26,322	-75.601%
2026-09-14	3.7100	3.7100	2.3800	2.6700	+11.250%	1,119	26,114	-73.408%
2026-09-11	2.5900	2.7000	2.2200	2.4000	-31.624%	680	25,760	-70.417%
2026-09-10	3.9100	3.9100	3.1500	3.5100	+26.715%	4,209	25,831	-79.772%
2026-09-09	2.7100	3.0200	2.6400	2.7700	+5.323%	1,613	24,366	-74.368%
2026-09-08	2.2800	2.6800	2.2800	2.6300	+2.335%	389	23,402	-73.004%
2026-09-04	2.4400	2.5700	2.2400	2.5700	-3.745%	647	23,541	-72.374%
2026-09-03	3.2600	3.3500	2.6400	2.6700	-24.576%	280	23,541	-73.408%
2026-09-02	4.0700	4.1200	3.3300	3.5400	-12.159%	755	23,587	-79.944%
2026-09-01	3.6400	4.2300	3.1300	4.0300	+40.909%	10,914	21,827	-82.382%
2026-08-31	3.2700	3.3900	2.8400	2.8600	-7.742%	1,476	12,699	-75.175%
2026-08-28	3.2700	3.3800	2.7500	3.1000	-2.821%	256	11,298	-77.097%
2026-08-27	3.6300	3.7700	3.1400	3.1900	-27.169%	258	11,304	-77.743%
2026-08-26	4.7400	4.7400	4.1100	4.3800	-2.882%	114	11,282	-83.790%
2026-08-25	4.7000	5.0000	4.4600	4.5100	-13.931%	250	11,254	-84.257%
2026-08-24	5.3800	6.0900	4.8800	5.2400	+4.800%	495	11,189	-86.450%
2026-08-21	5.2200	5.8300	4.9400	5.0000	-15.966%	173	10,883	-85.800%
2026-08-20	5.6200	6.2500	5.5200	5.9500	+15.310%	137	10,819	-88.067%
2026-08-19	5.0700	5.7000	4.8500	5.1600	-4.267%	124	10,765	-86.240%
2026-08-18	5.1600	5.5900	5.1100	5.3900	+25.349%	205	10,684	-86.827%
2026-08-17	3.8000	4.3000	3.8000	4.3000	+2.138%	80	10,577	-83.488%
2026-08-14	4.1100	4.4700	4.0700	4.2100	+0.959%	344	10,555	-83.135%
2026-08-13	4.3900	4.4200	4.1000	4.1700	-12.025%	316	10,578	-82.974%
2026-08-12	4.8500	5.1200	4.6100	4.7400	-15.957%	129	10,670	-85.021%
2026-08-11	5.8400	5.8600	5.6300	5.6400	-3.093%	175	10,660	-87.411%
2026-08-10	5.8100	5.8200	5.4200	5.8200	-0.852%	822	10,643	-87.801%
2026-08-07	6.0700	6.6000	5.7900	5.8700	-14.804%	1,120	10,592	-87.905%
2026-08-06	7.7900	8.0600	6.8500	6.8900	+1.473%	206	10,852	-89.695%
2026-08-05	6.6000	6.8400	6.3400	6.7900	+2.105%	1,101	10,784	-89.543%
2026-08-04	8.5700	8.5700	6.5800	6.6500	-32.487%	528	10,241	-89.323%
2026-08-03	12.9600	13.0000	9.7800	9.8500	-24.231%	442	10,146	-92.792%
2026-07-31	12.4000	15.8400	11.8700	13.0000	-7.143%	209	10,174	-94.538%
2026-07-30	17.2400	17.3100	14.0000	14.0000	-37.276%	269	10,147	-94.929%
2026-07-29	17.4600	22.3200	15.7100	22.3200	+28.202%	1,063	10,086	-96.819%
2026-07-28	17.6800	19.9400	16.5300	17.4100	+7.337%	278	10,437	-95.922%
2026-07-27	14.4100	17.8000	14.4100	16.2200	-3.048%	155	10,397	-95.623%
2026-07-24	15.9400	17.2800	14.9900	16.7300	+0.480%	1,345	10,347	-95.756%
2026-07-23	14.5800	16.8500	14.1600	16.6500	+36.475%	386	9,187	-95.736%
2026-07-22	12.6000	12.6700	11.8700	12.2000	+0.660%	183	9,185	-94.180%
2026-07-21	12.1700	13.2800	12.0000	12.1200	-17.997%	4,484	9,112	-94.142%
2026-07-20	13.0600	14.8400	12.9900	14.7800	-7.451%	219	5,599	-95.196%
2026-07-17	16.2900	18.0200	14.4100	15.9700	+18.736%	229	5,685	-95.554%
2026-07-16	12.0000	13.6900	11.8000	13.4500	+21.171%	81	5,625	-94.721%
2026-07-15	10.6700	12.8600	10.6700	11.1000	-1.508%	87	5,598	-93.604%
2026-07-14	11.5000	11.5000	11.1000	11.2700	-13.308%	27	5,874	-93.700%
2026-07-13	11.7300	13.2400	11.6800	13.0000	+22.642%	2,118	5,871	-94.538%
2026-07-10	11.9100	11.9100	10.6000	10.6000	-11.297%	79	3,834	-93.302%
2026-07-09	12.8100	12.8100	11.7200	11.9500	-14.337%	87	3,761	-94.059%
2026-07-08	14.8000	16.5600	13.9500	13.9500	-5.424%	102	3,718	-94.910%
2026-07-07	14.2400	15.7100	13.4600	14.7500	+22.814%	140	3,704	-95.186%
2026-07-06	12.6000	12.6000	11.9000	12.0100	-18.576%	30	3,694	-94.088%
2026-07-02	12.1400	16.3300	12.1100	14.7500	+19.337%	79	3,663	-95.186%
2026-07-01	12.5900	13.2600	11.7500	12.3600	+6.552%	34	3,663	-94.256%
2026-06-30	13.6400	13.6400	11.6000	11.6000	-16.726%	1,085	3,674	-93.879%
2026-06-29	15.6100	17.0000	13.6900	13.9300	-22.179%	1,936	2,667	-94.903%
2026-06-26	19.5800	19.5800	16.0400	17.9000	+8.947%	86	914	-96.034%
2026-06-25	14.5700	18.7800	14.5700	16.4300	-7.645%	50	871	-95.679%
2026-06-24	17.7500	18.4100	16.2900	17.7900	-0.280%	21	881	-96.009%
2026-06-23	16.9800	18.3300	16.0000	17.8400	+36.079%	66	877	-96.020%
2026-06-22	11.8600	13.3500	11.8600	13.1100	+4.048%	30	855	-94.584%
2026-06-18	13.3500	13.7100	12.6000	12.6000	-19.847%	30	843	-94.365%
2026-06-17	13.6600	15.7200	13.4300	15.7200	+17.051%	29	843	-95.483%
2026-06-16	12.0200	13.4700	11.7500	13.4300	+13.814%	49	843	-94.713%
2026-06-15	12.8000	12.8000	11.5500	11.8000	-26.935%	489	1,226	-93.983%
2026-06-12	17.5200	17.5200	15.7100	16.1500	-6.050%	92	1,226	-95.604%
2026-06-11	19.2700	21.2500	16.8900	17.1900	-24.967%	302	1,226	-95.870%
2026-06-10	20.0900	22.9100	18.6300	22.9100	+28.060%	90	1,294	-96.901%
2026-06-09	14.7000	24.1600	14.7000	17.8900	+11.813%	101	1,250	-96.031%
2026-06-08	15.7900	16.3900	15.2000	16.0000	-20.160%	342	1,246	-95.563%
2026-06-05	13.5700	20.0400	13.5700	20.0400	+65.210%	161	1,186	-96.457%
2026-06-04	13.3800	13.3800	12.1300	12.1300	-2.098%	6	1,213	-94.147%
2026-06-03	12.4000	12.6400	12.1600	12.3900	+4.469%	7	1,231	-94.270%
2026-06-02	12.0400	12.0400	11.7500	11.8600	+1.890%	73	1,208	-94.013%
2026-06-01	11.9500	12.2400	11.6400	11.6400	-2.185%	83	1,192	-93.900%
2026-05-29	11.9800	12.5000	11.8600	11.9000	-5.630%	92	1,114	-94.034%
2026-05-28	12.9500	12.9500	12.3300	12.6100	-6.937%	35	1,083	-94.370%
2026-05-27	13.4000	14.0100	13.4000	13.5500	+1.119%	4	1,070	-94.760%
2026-05-26	13.5800	13.7100	13.3600	13.4000	-11.082%	58	1,068	-94.701%
2026-05-22	15.2300	15.2300	14.5400	15.0700	-6.687%	52	1,100	-95.289%
2026-05-21	17.1200	17.1200	15.6800	16.1500	-2.417%	25	1,076	-95.604%
2026-05-20	17.1500	17.2600	16.5500	16.5500	-10.782%	11	1,076	-95.710%
2026-05-19	18.4000	19.5600	17.8600	18.5500	+4.980%	172	988	-96.173%
2026-05-18	17.6600	19.2900	17.5900	17.6700	+1.377%	251	988	-95.982%
2026-05-15	18.8500	18.8500	17.4300	17.4300	+5.636%	9	988	-95.927%
2026-05-14	16.9500	17.3000	16.3000	16.5000	-4.569%	31	752	-95.697%
2026-05-13	17.9200	18.0500	16.9100	17.2900	-5.879%	65	793	-95.894%
2026-05-12	18.3000	19.8400	18.3000	18.3700	+5.272%	32	793	-96.135%
2026-05-11	17.3500	17.5000	16.9100	17.4500	-3.109%	191	793	-95.931%
2026-05-08	18.9100	18.9100	18.0100	18.0100	-8.159%	592	715	-96.058%
2026-05-07	20.0300	20.4900	19.3900	19.6100	-3.494%	55	457	-96.379%
2026-05-06	21.3000	21.3100	20.3200	20.3200	-10.366%	39	407	-96.506%
2026-05-05	22.7300	23.0000	22.6000	22.6700	-8.293%	127	401	-96.868%
2026-05-04	24.3100	25.6000	23.9000	24.7200	+3.735%	75	338	-97.128%
2026-05-01	24.1500	24.1500	23.5700	23.8300	-6.549%	30	305	-97.021%
2026-04-30	27.4000	28.0800	25.5000	25.5000	-8.273%	66	305	-97.216%
2026-04-29	29.6000	29.6000	27.8000	27.8000	-4.566%	59	298	-97.446%
2026-04-28	29.2500	30.1300	28.9100	29.1300	+3.739%	60	253	-97.563%
2026-04-24	29.1600	30.0600	27.7900	28.0800	-11.615%	153	249	-97.472%
2026-04-23	30.7600	32.9200	29.6700	31.7700	+6.361%	82	207	-97.765%
2026-04-22	31.6400	31.6400	29.8700	29.8700	-12.069%	45	151	-97.623%
2026-04-21	31.8700	33.9700	31.8700	33.9700	+3.599%	8	124	-97.910%
2026-04-20	32.1500	33.1900	32.1500	32.7900	+3.635%	7	124	-97.835%
2026-04-17	32.4100	33.0000	31.3600	31.6400	-8.502%	54	123	-97.756%
2026-04-16	36.0000	36.8000	34.5700	34.5800	-3.811%	73	85	-97.947%
2026-04-15	37.9400	38.1900	35.8000	35.9500	-7.298%	49	49	-98.025%
2026-04-14	40.3200	40.3200	38.7800	38.7800	-19.594%	10	18	-98.169%
2026-04-08	48.2300	48.2300	48.2300	48.2300	-23.590%	2	21	-98.528%
2026-04-06	63.1200	63.1200	63.1200	63.1200	-13.499%	10	19	-98.875%
2026-03-31	78.2700	78.2700	72.9700	72.9700	+1.179%	9	9	-99.027%
2026-03-26	69.2300	72.1200	69.2300	72.1200	0.000%	5	5	-99.016%