Dark

QQQ20261016P645
QQQ Oct 16 2026 645.00 Put (QQQ261016P00645000)
option OPRA

EOD

Sep 24, 2026

0.8000-3.614%(-0.0300)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9000	0.9800	0.7100	0.8000	-3.614%	114	4,259	0.000%
2026-09-23	0.6600	0.9000	0.6600	0.8300	+18.571%	402	4,291	-3.614%
2026-09-22	0.8000	0.8100	0.6700	0.7000	-14.634%	454	4,330	+14.286%
2026-09-21	1.0000	1.0000	0.8100	0.8200	-36.923%	388	4,291	-2.439%
2026-09-18	1.5000	1.7500	1.3000	1.3000	-23.977%	597	4,416	-38.462%
2026-09-17	1.6700	1.9400	1.6600	1.7100	-43.934%	892	4,504	-53.216%
2026-09-16	2.5600	3.9500	2.4100	3.0500	-3.175%	526	4,599	-73.770%
2026-09-15	3.0100	3.4700	2.8500	3.1500	+5.705%	228	4,389	-74.603%
2026-09-14	4.0100	4.1400	2.6300	2.9800	+13.308%	516	4,367	-73.154%
2026-09-11	2.8500	2.9800	2.4400	2.6300	-32.908%	330	4,199	-69.582%
2026-09-10	4.3400	4.3900	3.4600	3.9200	+26.861%	1,106	4,191	-79.592%
2026-09-09	3.1000	3.3700	2.8800	3.0900	+9.187%	69	3,512	-74.110%
2026-09-08	2.7200	2.9700	2.5400	2.8300	+2.166%	130	3,477	-71.731%
2026-09-04	2.6400	2.8400	2.4900	2.7700	-6.419%	446	3,537	-71.119%
2026-09-03	3.5600	3.5900	2.9300	2.9600	-25.063%	200	3,537	-72.973%
2026-09-02	4.4000	4.4600	3.7600	3.9500	-11.830%	501	3,541	-79.747%
2026-09-01	4.3300	4.7000	3.5600	4.4800	+41.772%	520	3,362	-82.143%
2026-08-31	3.6700	3.7100	3.1300	3.1600	-7.331%	332	3,054	-74.684%
2026-08-28	3.3700	3.7800	3.0300	3.4100	-4.213%	138	2,800	-76.540%
2026-08-27	3.9100	4.1400	3.4600	3.5600	-22.944%	1,987	2,762	-77.528%
2026-08-26	5.2400	5.2400	4.5300	4.6200	-8.333%	79	1,169	-82.684%
2026-08-25	5.0000	5.4700	4.9600	5.0400	-13.103%	53	1,153	-84.127%
2026-08-24	6.2100	6.5700	5.4300	5.8000	+7.407%	264	1,142	-86.207%
2026-08-21	5.5800	6.3500	5.4000	5.4000	-16.279%	188	963	-85.185%
2026-08-20	5.9600	6.8200	5.9600	6.4500	+14.159%	236	875	-87.597%
2026-08-19	5.6500	6.0300	5.3000	5.6500	-4.882%	126	695	-85.841%
2026-08-18	5.6100	6.0400	5.5800	5.9400	+32.000%	120	698	-86.532%
2026-08-17	4.2100	4.5900	4.1700	4.5000	-3.017%	13	647	-82.222%
2026-08-14	4.3900	4.8400	4.3800	4.6400	+1.089%	86	643	-82.759%
2026-08-13	4.9100	4.9100	4.4700	4.5900	-11.390%	63	705	-82.571%
2026-08-12	5.3500	5.5000	5.0300	5.1800	-15.635%	50	718	-84.556%
2026-08-11	6.1600	6.3400	6.1300	6.1400	-3.307%	182	731	-86.971%
2026-08-10	6.1100	6.3500	5.8800	6.3500	-1.244%	36	667	-87.402%
2026-08-07	6.6600	6.6600	6.4300	6.4300	-15.395%	47	643	-87.558%
2026-08-06	8.4900	8.4900	7.5000	7.6000	+4.683%	122	604	-89.474%
2026-08-05	7.2000	7.3100	6.7900	7.2600	-1.759%	97	628	-88.981%
2026-08-04	8.7000	9.0200	7.1700	7.3900	-30.610%	262	614	-89.175%
2026-08-03	13.5700	13.5700	10.6500	10.6500	-25.316%	59	563	-92.488%
2026-07-31	14.5700	17.2000	13.3000	14.2600	-8.824%	58	563	-94.390%
2026-07-30	18.1900	18.5000	15.6400	15.6400	-32.118%	69	566	-94.885%
2026-07-29	19.8500	23.2100	17.1800	23.0400	+22.228%	98	572	-96.528%
2026-07-28	19.4500	20.8600	17.8600	18.8500	+8.147%	63	531	-95.756%
2026-07-27	17.0300	19.1200	17.0300	17.4300	-3.542%	171	552	-95.410%
2026-07-24	17.0600	18.4900	15.9200	18.0700	+6.923%	189	548	-95.573%
2026-07-23	16.1000	18.1200	15.8500	16.9000	+29.205%	28	460	-95.266%
2026-07-22	13.9000	13.9000	13.0800	13.0800	+1.474%	16	459	-93.884%
2026-07-21	13.6500	14.0400	12.8900	12.8900	-19.337%	12	499	-93.794%
2026-07-20	13.8600	15.9800	13.8600	15.9800	-6.550%	28	492	-94.994%
2026-07-17	17.5200	18.8500	15.3900	17.1000	+16.644%	68	505	-95.322%
2026-07-16	13.0000	14.6600	13.0000	14.6600	+21.559%	6	467	-94.543%
2026-07-15	11.9000	13.3500	11.7000	12.0600	+0.249%	15	470	-93.367%
2026-07-14	12.2600	12.2600	12.0300	12.0300	-14.010%	3	471	-93.350%
2026-07-13	12.9800	13.9900	12.4300	13.9900	+23.151%	26	468	-94.282%
2026-07-10	12.7800	12.7800	11.3600	11.3600	-10.622%	10	462	-92.958%
2026-07-09	12.9100	12.9100	12.5000	12.7100	-16.546%	116	461	-93.706%
2026-07-08	15.5900	16.3000	15.2300	15.2300	-2.497%	59	416	-94.747%
2026-07-07	14.5200	16.4800	14.2500	15.6200	+22.414%	104	410	-94.878%
2026-07-06	14.0100	14.0600	12.6500	12.7600	-18.881%	35	344	-93.730%
2026-07-02	14.0000	17.0800	14.0000	15.7300	+19.257%	13	332	-94.914%
2026-07-01	12.6100	13.1900	12.6100	13.1900	+3.532%	22	332	-93.935%
2026-06-30	13.3000	13.5300	12.7400	12.7400	-15.908%	12	313	-93.721%
2026-06-29	16.7000	17.1000	15.1500	15.1500	-17.213%	45	312	-94.719%
2026-06-26	19.7500	19.7500	17.5400	18.3000	+7.584%	8	322	-95.628%
2026-06-25	15.6500	17.5100	15.6500	17.0100	-11.498%	32	323	-95.297%
2026-06-24	17.7100	19.3900	17.7100	19.2200	+2.781%	14	325	-95.838%
2026-06-23	18.1200	18.9400	17.0000	18.7000	+34.146%	39	337	-95.722%
2026-06-22	12.3100	13.9400	12.3100	13.9400	+4.419%	8	326	-94.261%
2026-06-18	14.2000	14.2000	13.2800	13.3500	-11.706%	14	331	-94.007%
2026-06-17	14.1000	15.1200	14.1000	15.1200	+6.254%	3	331	-94.709%
2026-06-16	12.6900	14.2300	12.4500	14.2300	+15.410%	9	331	-94.378%
2026-06-15	12.8800	12.9100	12.3300	12.3300	-26.651%	8	331	-93.512%
2026-06-12	19.1500	19.1500	16.6300	16.8100	-9.331%	6	331	-95.241%
2026-06-11	22.3000	22.3000	18.5400	18.5400	-20.086%	9	331	-95.685%
2026-06-10	19.7700	23.6000	19.7700	23.2000	+15.251%	37	332	-96.552%
2026-06-09	16.3000	25.7700	16.3000	20.1300	+21.558%	55	331	-96.026%
2026-06-08	18.1300	18.1300	16.5200	16.5600	-20.193%	97	296	-95.169%
2026-06-05	15.0100	20.7500	15.0100	20.7500	+60.232%	15	236	-96.145%
2026-06-04	13.1900	13.2900	12.9500	12.9500	-1.596%	16	238	-93.822%
2026-06-03	13.0000	13.3800	13.0000	13.1600	+4.032%	5	238	-93.921%
2026-06-02	12.4900	12.6500	12.4400	12.6500	-1.095%	7	235	-93.676%
2026-05-29	12.8700	13.3400	12.7700	12.7900	-3.907%	13	238	-93.745%
2026-05-28	14.3800	14.3800	13.0200	13.3100	-5.603%	78	242	-93.989%
2026-05-27	14.1400	14.8200	14.1000	14.1000	-2.893%	16	257	-94.326%
2026-05-26	14.3700	14.5200	14.2900	14.5200	-6.443%	12	254	-94.490%
2026-05-22	15.6300	15.6300	15.3500	15.5200	-11.111%	61	253	-94.845%
2026-05-21	18.1800	18.1800	17.4600	17.4600	-0.739%	10	224	-95.418%
2026-05-20	18.1600	18.2200	17.5900	17.5900	-7.761%	19	224	-95.452%
2026-05-19	20.2700	20.6200	18.8800	19.0700	-4.840%	29	219	-95.805%
2026-05-18	18.8100	20.0400	18.8100	20.0400	+8.736%	5	219	-96.008%
2026-05-15	20.0600	20.0600	18.4300	18.4300	+5.920%	33	219	-95.659%
2026-05-14	17.8500	17.8500	17.4000	17.4000	-4.448%	9	221	-95.402%
2026-05-13	19.0900	19.0900	17.9500	18.2100	-5.843%	28	206	-95.607%
2026-05-12	20.2500	21.1800	19.3400	19.3400	+7.924%	14	206	-95.863%
2026-05-11	17.9100	17.9200	17.9100	17.9200	-6.618%	2	206	-95.536%
2026-05-08	19.5600	19.5600	19.1900	19.1900	-10.869%	20	198	-95.831%
2026-05-07	20.7100	21.6100	20.6300	21.5300	-1.239%	125	188	-96.284%
2026-05-06	22.3100	22.5300	21.8000	21.8000	-8.710%	28	160	-96.330%
2026-05-05	24.0900	24.2100	23.8800	23.8800	-7.941%	8	154	-96.650%
2026-05-04	24.7400	26.1400	24.7400	25.9400	+3.305%	3	149	-96.916%
2026-05-01	25.5500	25.6000	25.1100	25.1100	-12.570%	4	144	-96.814%
2026-04-30	28.7200	28.7200	28.7200	28.7200	-5.898%	50	144	-97.214%
2026-04-28	31.6900	31.6900	30.5200	30.5200	+1.733%	12	94	-97.379%
2026-04-27	30.0000	30.0000	30.0000	30.0000	+1.660%	1	90	-97.333%
2026-04-24	31.2700	31.2700	29.5100	29.5100	-13.206%	21	90	-97.289%
2026-04-23	32.8500	34.1500	31.3200	34.0000	+5.296%	26	80	-97.647%
2026-04-22	33.4400	33.4700	32.2900	32.2900	-5.169%	14	78	-97.522%
2026-04-21	34.4200	36.4200	33.3500	34.0500	-0.497%	59	57	-97.651%
2026-04-20	34.4600	35.3200	34.2200	34.2200	+2.271%	43	57	-97.662%
2026-04-17	34.5800	34.9500	33.4600	33.4600	-10.726%	22	39	-97.609%
2026-04-16	36.9000	37.6000	36.7300	37.4800	-1.987%	15	22	-97.866%
2026-04-15	39.0200	39.0200	38.1700	38.2400	0.000%	17	17	-97.908%