Dark

QQQ20261016P655
QQQ Oct 16 2026 655.00 Put (QQQ261016P00655000)
option OPRA

EOD

Sep 24, 2026

0.9500-5.000%(-0.0500)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1400	1.1400	0.8700	0.9500	-5.000%	124	9,039	0.000%
2026-09-23	0.6600	1.0700	0.6600	1.0000	+25.000%	544	9,066	-5.000%
2026-09-22	0.9100	0.9100	0.8000	0.8000	-19.192%	500	8,707	+18.750%
2026-09-21	1.0500	1.1700	0.9900	0.9900	-40.000%	769	8,461	-4.040%
2026-09-18	1.9500	2.2500	1.6500	1.6500	-24.312%	339	8,258	-42.424%
2026-09-17	2.2300	2.5100	2.0900	2.1800	-45.226%	710	8,339	-56.422%
2026-09-16	3.5100	5.0000	3.0200	3.9800	-6.132%	561	8,040	-76.131%
2026-09-15	3.6600	4.4400	3.6300	4.2400	+13.369%	480	8,234	-77.594%
2026-09-14	4.9500	5.2200	3.3400	3.7400	+14.024%	671	8,212	-74.599%
2026-09-11	3.6300	3.7100	3.0600	3.2800	-32.091%	6,266	8,183	-71.037%
2026-09-10	5.3000	5.3000	4.3400	4.8300	+24.485%	1,028	3,350	-80.331%
2026-09-09	3.8600	4.1400	3.6400	3.8800	+10.857%	165	2,628	-75.515%
2026-09-08	3.5700	3.5900	3.1400	3.5000	+1.156%	64	2,598	-72.857%
2026-09-04	3.2600	3.4800	3.0600	3.4600	-5.205%	218	2,738	-72.543%
2026-09-03	4.4600	4.5000	3.6300	3.6500	-24.116%	138	2,738	-73.973%
2026-09-02	5.5500	5.5500	4.6500	4.8100	-13.489%	808	2,683	-80.249%
2026-09-01	5.1300	5.8300	4.4100	5.5600	+44.792%	212	2,617	-82.914%
2026-08-31	4.2600	4.6000	3.8400	3.8400	-8.571%	306	2,506	-75.260%
2026-08-28	4.2700	4.7000	3.6900	4.2000	-2.098%	305	2,304	-77.381%
2026-08-27	4.7300	5.2800	4.2200	4.2900	-22.000%	326	2,289	-77.855%
2026-08-26	6.2000	6.2600	5.5000	5.5000	-8.333%	170	2,204	-82.727%
2026-08-25	6.1300	6.6200	6.0000	6.0000	-13.043%	305	2,206	-84.167%
2026-08-24	7.4000	7.9500	6.5100	6.9000	+6.154%	142	2,010	-86.232%
2026-08-21	7.2500	7.3900	6.5000	6.5000	-15.144%	75	1,965	-85.385%
2026-08-20	7.1400	8.0600	7.1400	7.6600	+16.591%	142	1,944	-87.598%
2026-08-19	6.6000	7.2900	6.3900	6.5700	-5.603%	76	1,848	-85.540%
2026-08-18	6.9300	7.2200	6.6400	6.9600	+26.545%	46	1,820	-86.351%
2026-08-17	5.1100	5.5000	4.9200	5.5000	-4.014%	114	1,799	-82.727%
2026-08-14	5.2800	5.8600	5.2800	5.7300	+4.562%	41	1,836	-83.421%
2026-08-13	5.6100	5.6400	5.3300	5.4800	-11.613%	832	1,836	-82.664%
2026-08-12	6.2400	6.5800	6.0100	6.2000	-18.954%	201	2,375	-84.677%
2026-08-11	7.5000	7.6500	7.2200	7.6500	+4.082%	118	2,375	-87.582%
2026-08-10	7.3900	7.3900	7.0000	7.3500	-2.520%	111	2,374	-87.075%
2026-08-07	8.0400	8.4700	7.5400	7.5400	-16.408%	38	2,346	-87.401%
2026-08-06	9.3900	9.4500	8.7700	9.0200	+3.086%	41	2,323	-89.468%
2026-08-05	8.4800	8.7500	8.2000	8.7500	-0.228%	214	2,311	-89.143%
2026-08-04	10.4200	10.6800	8.6500	8.7700	-30.945%	1,088	2,188	-89.168%
2026-08-03	14.9300	14.9400	12.6000	12.7000	-20.176%	114	1,711	-92.520%
2026-07-31	16.2200	19.9100	15.7300	15.9100	-14.920%	87	1,678	-94.029%
2026-07-30	21.3900	21.3900	18.7000	18.7000	-31.975%	25	1,674	-94.920%
2026-07-29	21.4100	27.4900	19.7600	27.4900	+28.578%	1,906	1,743	-96.544%
2026-07-28	22.5300	24.4900	20.5400	21.3800	+6.104%	831	3,033	-95.557%
2026-07-27	20.4100	22.2500	19.8900	20.1500	-3.450%	639	3,475	-95.285%
2026-07-24	20.7900	20.8700	18.2800	20.8700	+4.559%	25	2,985	-95.448%
2026-07-23	18.3500	20.4400	17.4300	19.9600	+30.543%	962	2,975	-95.240%
2026-07-22	15.5600	15.5600	14.9900	15.2900	+4.369%	69	2,097	-93.787%
2026-07-21	15.6900	15.6900	14.6500	14.6500	-9.344%	1,210	2,047	-93.515%
2026-07-20	16.9000	17.1300	16.1600	16.1600	-15.569%	23	1,298	-94.121%
2026-07-17	19.9900	21.5000	18.4500	19.1400	+17.064%	485	1,310	-95.037%
2026-07-16	14.7800	16.3700	14.7800	16.3500	+18.909%	109	1,159	-94.190%
2026-07-15	13.2400	15.2000	13.2400	13.7500	+0.219%	25	1,058	-93.091%
2026-07-14	14.0000	14.4800	13.6100	13.7200	-12.611%	8	1,070	-93.076%
2026-07-13	14.7700	15.7000	14.5600	15.7000	+19.030%	29	1,070	-93.949%
2026-07-10	14.2600	14.6500	13.1900	13.1900	-9.222%	132	1,070	-92.798%
2026-07-09	14.7500	15.7200	14.3800	14.5300	-16.590%	67	1,039	-93.462%
2026-07-08	18.3000	20.0000	17.1400	17.4200	+6.220%	641	1,070	-94.546%
2026-07-07	17.1100	18.3300	16.4000	16.4000	+14.047%	61	1,363	-94.207%
2026-07-06	15.0000	15.0000	14.3500	14.3800	-19.395%	912	1,308	-93.394%
2026-07-02	18.6700	19.0500	17.8400	17.8400	+20.378%	1,521	424	-94.675%
2026-07-01	15.8100	15.8100	14.3300	14.8200	+6.389%	48	424	-93.590%
2026-06-30	14.0000	14.0000	13.9300	13.9300	-18.395%	21	426	-93.180%
2026-06-29	17.9100	17.9100	17.0700	17.0700	-15.579%	24	405	-94.435%
2026-06-26	20.2200	20.2200	20.2200	20.2200	+9.593%	1	426	-95.302%
2026-06-25	20.9300	20.9300	18.4500	18.4500	-17.153%	9	426	-94.851%
2026-06-24	20.0000	22.2700	19.4500	22.2700	+4.017%	61	426	-95.734%
2026-06-23	20.7300	21.4100	19.0800	21.4100	+37.596%	55	451	-95.563%
2026-06-22	15.5600	15.5600	15.5600	15.5600	+4.290%	1	423	-93.895%
2026-06-18	15.7100	15.7100	14.9200	14.9200	-3.368%	4	414	-93.633%
2026-06-17	15.8500	15.8500	15.4400	15.4400	-0.387%	17	414	-93.847%
2026-06-16	14.8700	15.5000	14.8700	15.5000	+11.351%	3	414	-93.871%
2026-06-15	14.4200	14.4200	13.9200	13.9200	-26.388%	242	581	-93.175%
2026-06-12	18.9100	18.9100	18.9100	18.9100	-5.686%	1	581	-94.976%
2026-06-11	23.9300	24.6700	20.0500	20.0500	-24.425%	33	581	-95.262%
2026-06-10	22.8000	26.5400	22.8000	26.5300	+16.769%	31	565	-96.419%
2026-06-09	19.6700	28.3900	19.6700	22.7200	+22.480%	246	560	-95.819%
2026-06-08	19.8300	19.8300	18.5500	18.5500	+12.903%	30	357	-94.879%
2026-06-05	16.4300	16.4300	16.4300	16.4300	+14.976%	1	349	-94.218%
2026-06-04	15.6900	15.8900	14.2900	14.2900	-3.053%	15	348	-93.352%
2026-06-03	14.3700	14.9700	14.3500	14.7400	+5.815%	15	350	-93.555%
2026-06-02	14.1900	14.1900	13.9100	13.9300	-0.713%	15	355	-93.180%
2026-06-01	14.2300	14.2300	14.0300	14.0300	-2.162%	7	353	-93.229%
2026-05-29	14.2900	14.8000	14.2900	14.3400	-4.016%	11	358	-93.375%
2026-05-28	14.9400	14.9400	14.9400	14.9400	-5.563%	2	348	-93.641%
2026-05-27	16.0100	16.0200	15.8200	15.8200	-1.861%	5	349	-93.995%
2026-05-26	16.0100	16.2000	16.0100	16.1200	-6.875%	7	345	-94.107%
2026-05-22	17.5500	17.5500	17.3100	17.3100	-6.584%	23	345	-94.512%
2026-05-21	20.0300	20.0300	18.5300	18.5300	-8.449%	9	345	-94.873%
2026-05-20	20.2400	20.2400	20.2400	20.2400	-6.296%	2	345	-95.306%
2026-05-19	22.8100	22.8400	21.0900	21.6000	+3.448%	21	340	-95.602%
2026-05-18	21.7700	22.5600	20.8800	20.8800	+0.675%	140	340	-95.450%
2026-05-15	22.0900	22.0900	20.7400	20.7400	+6.742%	34	340	-95.419%
2026-05-14	19.9600	20.1500	19.4100	19.4300	-4.380%	9	280	-95.111%
2026-05-13	21.5400	21.5400	20.2400	20.3200	-5.002%	184	159	-95.325%
2026-05-12	21.1600	23.1700	21.1600	21.3900	-8.119%	172	159	-95.559%
2026-05-07	23.7300	23.7300	23.2800	23.2800	-3.202%	32	159	-95.919%
2026-05-06	24.9000	25.1500	24.0000	24.0500	-9.756%	73	180	-96.050%
2026-05-05	26.6600	27.0000	26.6500	26.6500	-8.419%	15	156	-96.435%
2026-05-04	29.3900	29.3900	28.9000	29.1000	+1.926%	3	165	-96.735%
2026-05-01	28.3700	28.5500	27.8100	28.5500	-4.833%	11	161	-96.673%
2026-04-30	31.9000	31.9000	30.0000	30.0000	-10.233%	20	161	-96.833%
2026-04-29	34.3800	34.3800	33.4200	33.4200	-2.990%	11	159	-97.157%
2026-04-28	35.4400	35.9100	34.1700	34.4500	+6.131%	62	154	-97.242%
2026-04-27	33.0000	33.3100	32.4600	32.4600	-0.734%	20	134	-97.073%
2026-04-24	34.3400	34.6500	32.7000	32.7000	-7.757%	43	122	-97.095%
2026-04-23	35.7500	35.7500	34.9700	35.4500	-3.116%	46	91	-97.320%
2026-04-22	36.5100	36.5900	36.1900	36.5900	-2.660%	3	51	-97.404%
2026-04-21	38.1600	38.2000	37.0800	37.5900	-4.473%	4	51	-97.473%
2026-04-20	38.2600	39.4000	38.0200	39.3500	+4.794%	49	51	-97.586%
2026-04-17	37.5500	37.5500	37.5500	37.5500	-12.410%	1	2	-97.470%
2026-04-16	42.8700	42.8700	42.8700	42.8700	0.000%	1	1	-97.784%