Dark

QQQ20261016P650
QQQ Oct 16 2026 650.00 Put (QQQ261016P00650000)
option OPRA

EOD

Sep 24, 2026

0.8700-4.396%(-0.0400)1,872

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0000	1.0700	0.8000	0.8700	-4.396%	1,872	30,986	0.000%
2026-09-23	0.7200	0.9800	0.6900	0.9100	+21.333%	2,464	29,591	-4.396%
2026-09-22	0.8600	0.8700	0.7300	0.7500	-20.213%	2,501	28,382	+16.000%
2026-09-21	1.0300	1.0700	0.9000	0.9400	-36.054%	2,672	28,620	-7.447%
2026-09-18	1.7300	1.9800	1.4400	1.4700	-24.227%	1,589	28,809	-40.816%
2026-09-17	1.9700	2.2200	1.8300	1.9400	-43.605%	2,228	28,490	-55.155%
2026-09-16	3.0600	4.4700	2.6700	3.4400	-2.550%	3,777	29,199	-74.709%
2026-09-15	3.3100	4.0500	3.1900	3.5300	+5.689%	5,133	30,105	-75.354%
2026-09-14	4.5600	4.6500	2.9600	3.3400	+12.838%	6,749	29,557	-73.952%
2026-09-11	3.2600	3.3400	2.7100	2.9600	-31.797%	9,039	30,008	-70.608%
2026-09-10	4.8300	4.8500	3.8500	4.3400	+25.434%	4,089	31,461	-79.954%
2026-09-09	3.4400	3.7200	3.1600	3.4600	+7.788%	3,837	30,124	-74.855%
2026-09-08	2.9300	3.3600	2.8300	3.2100	+0.943%	2,739	32,590	-72.897%
2026-09-04	2.9600	3.1800	2.7200	3.1800	-3.049%	4,544	31,306	-72.642%
2026-09-03	4.0400	4.1100	3.2400	3.2800	-24.598%	5,506	31,306	-73.476%
2026-09-02	4.8900	5.0700	4.1100	4.3500	-10.861%	8,885	29,372	-80.000%
2026-09-01	4.5800	5.2000	3.8400	4.8800	+39.429%	6,705	28,585	-82.172%
2026-08-31	3.9800	4.1500	3.4600	3.5000	-9.091%	3,853	30,586	-75.143%
2026-08-28	3.9500	4.2200	3.3500	3.8500	-2.778%	6,438	30,064	-77.403%
2026-08-27	4.4500	4.6300	3.7900	3.9600	-20.000%	6,738	27,807	-78.030%
2026-08-26	5.7700	5.7700	4.8900	4.9500	-9.836%	10,465	23,551	-82.424%
2026-08-25	5.6800	6.0000	5.4000	5.4900	-13.543%	4,757	24,528	-84.153%
2026-08-24	6.4000	7.3400	5.8900	6.3500	+3.758%	7,214	20,714	-86.299%
2026-08-21	6.3100	6.9600	5.8800	6.1200	-14.045%	8,651	25,557	-85.784%
2026-08-20	6.8200	7.4500	6.3700	7.1200	+18.076%	7,411	20,116	-87.781%
2026-08-19	6.0100	6.8000	5.6800	6.0300	-5.486%	4,316	20,935	-85.572%
2026-08-18	6.3300	6.6600	6.0000	6.3800	+25.098%	796	17,436	-86.364%
2026-08-17	4.5600	5.1300	4.5100	5.1000	+1.796%	484	17,507	-82.941%
2026-08-14	4.8300	5.3500	4.7800	5.0100	+1.417%	859	17,388	-82.635%
2026-08-13	5.4800	5.4800	4.8800	4.9400	-12.721%	1,275	17,010	-82.389%
2026-08-12	5.5500	6.0400	5.4700	5.6600	-16.148%	1,796	17,726	-84.629%
2026-08-11	6.9900	7.1100	6.6300	6.7500	-1.890%	3,241	17,283	-87.111%
2026-08-10	6.8000	7.0000	6.4400	6.8800	-1.149%	239	14,543	-87.355%
2026-08-07	7.4400	7.5600	6.7800	6.9600	-15.431%	946	14,511	-87.500%
2026-08-06	9.1700	9.6200	8.1000	8.2300	-2.024%	6,471	14,852	-89.429%
2026-08-05	8.0700	8.5400	7.4600	8.4000	+4.608%	526	16,473	-89.643%
2026-08-04	10.1000	10.3900	7.7500	8.0300	-31.834%	2,194	16,299	-89.166%
2026-08-03	15.2100	15.2600	11.4800	11.7800	-22.855%	870	15,808	-92.615%
2026-07-31	14.6400	18.2900	13.9000	15.2700	-8.012%	838	15,461	-94.303%
2026-07-30	19.9600	20.1400	16.6000	16.6000	-34.723%	2,667	15,429	-94.759%
2026-07-29	20.4000	26.0700	18.3800	25.4300	+25.148%	2,708	15,657	-96.579%
2026-07-28	20.5100	23.0600	19.0300	20.3200	+9.247%	1,092	16,370	-95.719%
2026-07-27	16.7800	21.0500	16.6300	18.6000	-4.321%	1,527	16,613	-95.323%
2026-07-24	18.2600	19.8300	16.8900	19.4400	+14.420%	235	16,166	-95.525%
2026-07-23	17.1900	19.5400	16.2600	16.9900	+19.648%	2,239	16,174	-94.879%
2026-07-22	14.6900	14.6900	13.6500	14.2000	+3.801%	3,123	14,543	-93.873%
2026-07-21	14.3800	15.2800	13.6600	13.6800	-20.233%	1,706	11,799	-93.640%
2026-07-20	15.9600	17.1500	14.8700	17.1500	-5.769%	970	11,661	-94.927%
2026-07-17	18.9600	20.5000	16.1700	18.2000	+20.211%	6,471	11,263	-95.220%
2026-07-16	14.2100	15.9600	13.4800	15.1400	+18.005%	447	5,404	-94.254%
2026-07-15	12.2100	14.5800	12.2100	12.8300	-0.465%	179	5,405	-93.219%
2026-07-14	13.0700	13.3500	12.6400	12.8900	-14.523%	246	5,429	-93.251%
2026-07-13	13.4100	15.0800	13.3500	15.0800	+23.203%	196	5,241	-94.231%
2026-07-10	13.4900	14.0200	12.1300	12.2400	-9.400%	529	5,322	-92.892%
2026-07-09	14.2400	15.2200	13.3300	13.5100	-15.457%	209	4,920	-93.560%
2026-07-08	17.1800	19.0300	15.8100	15.9800	-4.082%	1,200	4,809	-94.556%
2026-07-07	15.0800	17.5100	15.0800	16.6600	+22.771%	210	5,217	-94.778%
2026-07-06	14.6000	14.6000	13.2700	13.5700	-18.105%	1,056	5,193	-93.589%
2026-07-02	14.1000	18.5700	13.8300	16.5700	+15.149%	2,350	3,941	-94.750%
2026-07-01	14.7200	14.8700	13.4000	14.3900	+9.015%	771	3,941	-93.954%
2026-06-30	14.5200	14.6700	13.0600	13.2000	-13.950%	262	3,505	-93.409%
2026-06-29	17.8900	19.3000	15.3400	15.3400	-23.300%	82	3,459	-94.329%
2026-06-26	21.0600	21.1500	17.9600	20.0000	+9.290%	75	3,458	-95.650%
2026-06-25	16.5000	21.0300	16.4800	18.3000	-13.761%	398	3,268	-95.246%
2026-06-24	19.5100	21.2200	17.9900	21.2200	+7.880%	236	3,223	-95.900%
2026-06-23	19.2300	21.0500	17.9400	19.6700	+35.843%	191	3,270	-95.577%
2026-06-22	13.1700	15.0000	13.0000	14.4800	+2.188%	142	3,310	-93.992%
2026-06-18	14.7400	15.2300	14.0700	14.1700	-18.516%	49	3,207	-93.860%
2026-06-17	14.6900	17.6000	14.6100	17.3900	+16.555%	211	3,207	-94.997%
2026-06-16	13.5000	15.0500	13.0800	14.9200	+12.689%	75	3,207	-94.169%
2026-06-15	14.0300	14.0300	12.8200	13.2400	-25.492%	769	3,362	-93.429%
2026-06-12	19.2400	20.0000	17.6200	17.7700	-7.688%	162	3,362	-95.104%
2026-06-11	24.4800	24.7000	19.1000	19.2500	-22.379%	521	3,362	-95.481%
2026-06-10	22.4000	25.1000	20.5500	24.8000	+23.506%	763	3,434	-96.492%
2026-06-09	16.7300	27.0000	16.3900	20.0800	+10.878%	804	3,237	-95.667%
2026-06-08	18.3400	18.9000	17.1400	18.1100	-17.980%	318	2,848	-95.196%
2026-06-05	15.0800	22.0800	15.0800	22.0800	+63.314%	194	2,828	-96.060%
2026-06-04	15.0000	15.0000	13.5000	13.5200	-0.952%	16	2,906	-93.565%
2026-06-03	13.1800	14.1000	13.1800	13.6500	+2.477%	92	2,901	-93.626%
2026-06-02	13.3500	13.6300	13.1000	13.3200	+1.370%	44	2,887	-93.468%
2026-06-01	13.3200	13.5800	12.9900	13.1400	-2.739%	56	2,879	-93.379%
2026-05-29	13.7500	14.0200	13.2600	13.5100	-3.362%	133	2,877	-93.560%
2026-05-28	15.1400	15.2500	13.8000	13.9800	-6.300%	315	2,877	-93.777%
2026-05-27	14.9500	15.6500	14.9200	14.9200	-1.713%	62	2,731	-94.169%
2026-05-26	15.4000	15.4000	14.9800	15.1800	-10.178%	90	2,724	-94.269%
2026-05-22	16.5800	17.0800	16.3400	16.9000	-3.152%	417	2,675	-94.852%
2026-05-21	18.9700	19.0300	17.4500	17.4500	-5.574%	40	2,345	-95.014%
2026-05-20	19.7800	19.7800	18.4000	18.4800	-9.633%	137	2,345	-95.292%
2026-05-19	21.0100	21.8800	19.9500	20.4500	+3.597%	114	2,194	-95.746%
2026-05-18	19.7800	20.8900	19.7000	19.7400	-1.201%	150	2,194	-95.593%
2026-05-15	20.9400	20.9400	19.4800	19.9800	+8.764%	51	2,194	-95.646%
2026-05-14	19.1400	19.2000	18.3700	18.3700	-5.163%	105	2,086	-95.264%
2026-05-13	20.1400	20.5000	19.0100	19.3700	-5.142%	194	2,116	-95.509%
2026-05-12	20.3200	22.3000	20.2500	20.4200	+3.027%	1,226	2,116	-95.739%
2026-05-11	19.4100	19.8200	18.9400	19.8200	+0.507%	249	2,116	-95.610%
2026-05-08	20.9300	20.9300	19.4900	19.7200	-12.004%	125	973	-95.588%
2026-05-07	22.1700	23.2400	21.7500	22.4100	-1.538%	39	867	-96.118%
2026-05-06	24.1800	24.1800	22.7000	22.7600	-10.535%	102	871	-96.178%
2026-05-05	25.7000	25.7300	25.1000	25.4400	-7.826%	33	836	-96.580%
2026-05-04	26.9700	28.6000	26.7300	27.6000	+3.759%	31	817	-96.848%
2026-05-01	26.9100	27.1000	26.4400	26.6000	-6.470%	76	786	-96.729%
2026-04-30	31.6900	31.6900	28.3500	28.4400	-9.657%	405	786	-96.941%
2026-04-29	32.1500	32.1500	31.4800	31.4800	-6.310%	41	744	-97.236%
2026-04-28	33.5300	34.0100	33.5300	33.6000	+9.804%	25	728	-97.411%
2026-04-27	31.3000	31.3000	30.6000	30.6000	-1.386%	204	719	-97.157%
2026-04-24	32.2800	33.1500	30.9400	31.0300	-12.394%	160	523	-97.196%
2026-04-23	36.2800	38.0000	33.0800	35.4200	+5.354%	126	470	-97.544%
2026-04-22	35.0800	35.4400	33.5000	33.6200	-11.966%	99	401	-97.412%
2026-04-21	35.4400	38.1900	35.2000	38.1900	+5.497%	266	91	-97.722%
2026-04-20	36.2300	37.9700	35.8600	36.2000	+2.058%	63	91	-97.597%
2026-04-17	37.0000	37.0000	34.9700	35.4700	-10.316%	35	63	-97.547%
2026-04-16	40.0000	41.0000	38.9900	39.5500	-1.494%	49	37	-97.800%
2026-04-15	40.1500	40.1500	40.1500	40.1500	-25.923%	1	5	-97.833%
2026-04-13	54.2000	54.2000	54.2000	54.2000	+0.463%	1	5	-98.395%
2026-04-09	53.9400	54.0100	53.9400	53.9500	-3.729%	3	5	-98.387%
2026-04-08	53.6600	57.0200	53.6600	56.0400	-23.672%	7	4	-98.448%
2026-04-07	72.8300	73.4200	72.8300	73.4200	+4.691%	5	2	-98.815%
2026-04-06	68.9400	70.7400	68.9400	70.1300	0.000%	5	5	-98.759%