Dark

QQQ20261016P660
QQQ Oct 16 2026 660.00 Put (QQQ261016P00660000)
option OPRA

EOD

Sep 24, 2026

1.05-5.405%(-0.06)395

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4400	1.4400	0.9900	1.0500	-5.405%	395	34,783	0.000%
2026-09-23	0.8500	1.2300	0.8300	1.1100	+24.719%	859	34,750	-5.405%
2026-09-22	1.0400	1.0600	0.8700	0.8900	-23.276%	657	34,540	+17.978%
2026-09-21	1.3400	1.3800	1.0900	1.1600	-37.634%	1,639	34,401	-9.483%
2026-09-18	2.2400	2.5700	1.8400	1.8600	-25.896%	1,192	34,918	-43.548%
2026-09-17	2.5200	2.8400	2.3500	2.5100	-42.955%	14,412	34,383	-58.167%
2026-09-16	3.8000	5.6300	3.4100	4.4000	-2.439%	1,730	22,338	-76.136%
2026-09-15	4.2600	5.1100	4.0100	4.5100	+7.637%	849	22,339	-76.718%
2026-09-14	5.8400	5.9300	3.7200	4.1900	+12.332%	1,521	22,115	-74.940%
2026-09-11	4.0300	4.1900	3.4200	3.7300	-31.308%	2,524	22,055	-71.850%
2026-09-10	5.8900	5.9500	4.7600	5.4300	+25.986%	923	21,334	-80.663%
2026-09-09	4.2400	4.6900	3.9300	4.3100	+7.481%	615	20,843	-75.638%
2026-09-08	3.5600	4.2100	3.5400	4.0100	+3.618%	236	20,436	-73.815%
2026-09-04	3.6600	3.9500	3.3900	3.8700	-4.444%	544	20,316	-72.868%
2026-09-03	4.9600	5.0100	4.0000	4.0500	-24.440%	561	20,316	-74.074%
2026-09-02	6.1100	6.2600	5.1000	5.3600	-10.815%	3,659	20,159	-80.410%
2026-09-01	5.7500	6.4500	4.7900	6.0100	+39.443%	5,571	17,697	-82.529%
2026-08-31	4.8200	5.1100	4.3000	4.3100	-10.021%	766	17,563	-75.638%
2026-08-28	4.9000	5.2200	4.1000	4.7900	+0.842%	526	17,315	-78.079%
2026-08-27	5.4200	5.7000	4.6600	4.7500	-23.387%	402	17,078	-77.895%
2026-08-26	6.9900	6.9900	6.2000	6.2000	-7.601%	1,067	16,900	-83.065%
2026-08-25	7.0700	7.3400	6.6500	6.7100	-12.630%	2,400	15,979	-84.352%
2026-08-24	7.8700	8.9000	7.1800	7.6800	+4.348%	351	13,931	-86.328%
2026-08-21	7.8800	8.2500	7.0800	7.3600	-12.067%	546	13,828	-85.734%
2026-08-20	7.8300	8.9700	7.6300	8.3700	+15.448%	8,876	13,619	-87.455%
2026-08-19	6.8600	8.1000	6.8600	7.2500	-5.229%	3,214	11,126	-85.517%
2026-08-18	7.5000	7.9000	7.0800	7.6500	+26.866%	442	12,859	-86.275%
2026-08-17	5.4900	6.1000	5.3700	6.0300	+1.345%	718	12,741	-82.587%
2026-08-14	5.7400	6.4400	5.7400	5.9500	+0.168%	416	12,223	-82.353%
2026-08-13	6.5600	6.5600	5.8200	5.9400	-11.475%	1,492	12,219	-82.323%
2026-08-12	6.8100	7.2300	6.5600	6.7100	-16.955%	159	12,108	-84.352%
2026-08-11	8.4300	8.4300	7.9500	8.0800	-2.061%	418	12,457	-87.005%
2026-08-10	8.1400	8.2900	7.6500	8.2500	-0.121%	2,197	12,241	-87.273%
2026-08-07	8.8900	8.9100	8.0200	8.2600	-17.317%	163	11,800	-87.288%
2026-08-06	11.0000	11.1100	9.6300	9.9900	+6.617%	304	11,754	-89.489%
2026-08-05	9.1500	9.6000	8.7600	9.3700	-1.782%	217	11,616	-88.794%
2026-08-04	12.0900	12.0900	9.1500	9.5400	-30.719%	8,592	11,972	-88.994%
2026-08-03	17.9000	17.9000	13.5200	13.7700	-22.597%	393	6,249	-92.375%
2026-07-31	18.0000	21.6400	16.2000	17.7900	-10.872%	1,455	6,268	-94.098%
2026-07-30	22.5600	23.1000	19.5600	19.9600	-31.831%	397	5,102	-94.739%
2026-07-29	23.5800	29.2800	21.4700	29.2800	+26.425%	1,444	4,231	-96.414%
2026-07-28	24.2100	26.4900	22.0800	23.1600	+7.871%	467	4,990	-95.466%
2026-07-27	19.0700	23.6100	19.0700	21.4700	-2.630%	142	4,964	-95.109%
2026-07-24	20.9400	22.7200	19.3900	22.0500	+1.473%	501	4,985	-95.238%
2026-07-23	19.5400	22.1600	18.9000	21.7300	+31.697%	271	5,160	-95.168%
2026-07-22	17.1900	17.1900	15.6900	16.5000	+4.430%	99	5,155	-93.636%
2026-07-21	16.6200	17.2600	15.8000	15.8000	-19.878%	308	5,124	-93.354%
2026-07-20	18.0500	19.7200	17.0000	19.7200	-5.374%	178	4,106	-94.675%
2026-07-17	21.2600	23.2000	18.5200	20.8400	+19.222%	978	4,017	-94.962%
2026-07-16	15.6800	18.0600	15.3300	17.4800	+18.993%	667	4,132	-93.993%
2026-07-15	13.9800	16.5100	13.9600	14.6900	+0.616%	152	3,829	-92.852%
2026-07-14	14.7800	15.1600	14.5000	14.6000	-12.418%	74	3,804	-92.808%
2026-07-13	15.3100	17.1600	15.0000	16.6700	+17.893%	91	3,830	-93.701%
2026-07-10	15.6500	15.7600	14.0000	14.1400	-9.009%	114	3,799	-92.574%
2026-07-09	16.5400	17.2000	15.1600	15.5400	-14.709%	215	3,760	-93.243%
2026-07-08	19.0300	21.1000	18.2200	18.2200	-1.779%	74	3,757	-94.237%
2026-07-07	17.3000	20.1600	17.3000	18.5500	+23.256%	51	3,750	-94.340%
2026-07-06	16.9400	16.9400	15.0500	15.0500	-20.201%	119	3,727	-93.023%
2026-07-02	16.3400	20.9400	15.3800	18.8600	+14.581%	206	3,713	-94.433%
2026-07-01	16.6300	16.6300	15.2200	16.4600	+11.745%	163	3,713	-93.621%
2026-06-30	16.4500	16.4500	14.7300	14.7300	-16.638%	72	3,719	-92.872%
2026-06-29	19.4100	21.7400	17.6200	17.6700	-17.468%	199	3,729	-94.058%
2026-06-26	23.3400	23.7200	20.1800	21.4100	+6.306%	109	3,766	-95.096%
2026-06-25	17.9300	23.3700	17.9300	20.1400	-11.317%	184	3,754	-94.786%
2026-06-24	20.7500	23.5100	19.8700	22.7100	+3.180%	88	3,798	-95.376%
2026-06-23	22.8200	22.8200	20.0200	22.0100	+33.718%	1,397	3,800	-95.229%
2026-06-22	15.0500	16.4900	14.9200	16.4600	+0.982%	38	2,723	-93.621%
2026-06-18	16.2000	17.1800	15.9200	16.3000	-10.929%	40	2,748	-93.558%
2026-06-17	16.3300	18.3000	16.3300	18.3000	+6.519%	26	2,748	-94.262%
2026-06-16	14.7000	17.1800	14.7000	17.1800	+15.924%	25	2,748	-93.888%
2026-06-15	15.2800	15.5700	14.5200	14.8200	-26.158%	426	2,515	-92.915%
2026-06-12	21.4900	22.0100	19.8800	20.0700	-7.383%	240	2,515	-94.768%
2026-06-11	26.6000	26.8500	21.2100	21.6700	-20.970%	116	2,515	-95.155%
2026-06-10	24.7100	28.1300	23.2300	27.4200	+19.425%	269	2,569	-96.171%
2026-06-09	19.2000	30.0000	18.4500	22.9600	+12.937%	514	2,591	-95.427%
2026-06-08	19.7900	21.4000	19.4000	20.3300	-18.386%	137	2,620	-94.835%
2026-06-05	16.6600	24.9100	16.6600	24.9100	+61.753%	68	2,526	-95.785%
2026-06-04	16.3600	16.3600	15.1000	15.4000	-0.965%	151	2,544	-93.182%
2026-06-03	15.5600	15.6400	15.3000	15.5500	+4.714%	47	2,504	-93.248%
2026-06-02	15.2500	15.2500	14.7800	14.8500	+0.406%	23	2,480	-92.929%
2026-06-01	15.1500	15.4000	14.5700	14.7900	-1.988%	69	2,484	-92.901%
2026-05-29	15.4400	15.7300	14.8500	15.0900	-4.675%	79	2,493	-93.042%
2026-05-28	16.4800	16.4800	15.4700	15.8300	-5.493%	107	2,469	-93.367%
2026-05-27	17.1000	17.6800	16.7500	16.7500	-1.296%	89	2,475	-93.731%
2026-05-26	17.3000	17.3000	16.7500	16.9700	-9.973%	45	2,433	-93.813%
2026-05-22	19.0200	19.0200	18.2600	18.8500	-4.557%	54	2,465	-94.430%
2026-05-21	20.9800	20.9800	19.7500	19.7500	-5.048%	357	2,480	-94.684%
2026-05-20	21.5800	21.7600	20.8000	20.8000	-9.565%	51	2,480	-94.952%
2026-05-19	23.0000	24.4600	22.5900	23.0000	+2.450%	28	2,494	-95.435%
2026-05-18	22.0700	23.8300	21.8200	22.4500	-1.535%	136	2,494	-95.323%
2026-05-15	23.1800	23.5500	22.2400	22.8000	+11.111%	14	2,494	-95.395%
2026-05-14	21.4600	21.4700	20.3000	20.5200	-5.307%	348	2,453	-94.883%
2026-05-13	22.2500	22.2500	21.1400	21.6700	-5.123%	246	2,331	-95.155%
2026-05-12	22.8000	24.6100	22.5900	22.8400	+4.197%	59	2,331	-95.403%
2026-05-11	21.6900	21.9800	21.1100	21.9200	-1.038%	76	2,331	-95.210%
2026-05-08	23.3600	23.3800	22.1500	22.1500	-11.008%	102	2,296	-95.260%
2026-05-07	24.3700	25.0800	24.0900	24.8900	-1.230%	209	2,282	-95.781%
2026-05-06	26.5200	26.5200	25.2000	25.2000	-11.268%	61	2,159	-95.833%
2026-05-05	28.2800	28.5700	28.2800	28.4000	-7.492%	60	2,168	-96.303%
2026-05-04	29.6400	32.0000	29.2300	30.7000	+2.163%	1,024	2,129	-96.580%
2026-05-01	31.0000	31.0000	29.3800	30.0500	-5.799%	46	1,122	-96.506%
2026-04-30	33.8000	35.8900	31.7800	31.9000	-6.997%	33	1,122	-96.708%
2026-04-29	36.0100	36.5800	34.3000	34.3000	-6.105%	39	1,101	-96.939%
2026-04-28	37.6700	38.0000	36.0200	36.5300	+6.813%	47	1,080	-97.126%
2026-04-27	34.7500	35.7800	34.2000	34.2000	-1.213%	986	1,077	-96.930%
2026-04-24	36.2200	37.4100	34.5000	34.6200	-12.020%	119	117	-96.967%
2026-04-23	37.0400	40.2200	36.9100	39.3500	-5.272%	14	34	-97.332%
2026-04-21	39.7400	41.5400	39.7400	41.5400	+2.265%	10	18	-97.472%
2026-04-20	40.6200	40.6200	40.6200	40.6200	-0.295%	12	18	-97.415%
2026-04-17	40.8000	40.8200	40.7400	40.7400	-11.087%	7	6	-97.423%
2026-04-15	47.6500	47.6500	45.8200	45.8200	-5.487%	21	11	-97.708%
2026-04-14	48.4800	48.4800	48.4800	48.4800	0.000%	5	5	-97.834%