Dark

QQQ20261016P665
QQQ Oct 16 2026 665.00 Put (QQQ261016P00665000)
option OPRA

EOD

Sep 24, 2026

1.13-8.871%(-0.11)1,304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3400	1.4900	1.1000	1.1300	-8.871%	1,304	12,628	0.000%
2026-09-23	0.9400	1.3400	0.9400	1.2400	+26.531%	308	12,962	-8.871%
2026-09-22	1.1100	1.1200	0.9800	0.9800	-22.222%	5,631	13,265	+15.306%
2026-09-21	1.4600	1.5100	1.2100	1.2600	-40.284%	978	9,791	-10.317%
2026-09-18	2.5700	2.7900	2.1100	2.1100	-25.442%	1,528	10,186	-46.445%
2026-09-17	2.8400	3.2300	2.7300	2.8300	-43.173%	1,157	9,558	-60.071%
2026-09-16	4.2900	6.3500	3.9000	4.9800	-1.969%	1,097	9,493	-77.309%
2026-09-15	4.8800	5.7600	4.6100	5.0800	+6.947%	685	9,257	-77.756%
2026-09-14	6.3900	6.4800	4.2300	4.7500	+13.909%	1,097	9,229	-76.211%
2026-09-11	4.4800	4.6800	3.8300	4.1700	-31.974%	2,158	8,710	-72.902%
2026-09-10	6.6500	6.6500	5.3800	6.1300	+27.708%	745	8,331	-81.566%
2026-09-09	4.7400	5.1700	4.4500	4.8000	+7.865%	1,174	8,389	-76.458%
2026-09-08	3.9000	4.6800	3.9000	4.4500	+3.248%	700	7,628	-74.607%
2026-09-04	4.1300	4.4000	3.8200	4.3100	-5.066%	364	7,437	-73.782%
2026-09-03	5.5600	5.7200	4.4800	4.5400	-24.834%	508	7,437	-75.110%
2026-09-02	6.9400	6.9400	5.8200	6.0400	-11.307%	3,053	7,569	-81.291%
2026-09-01	6.4200	7.2200	5.3500	6.8100	+41.875%	445	4,886	-83.407%
2026-08-31	5.6000	5.7200	4.8000	4.8000	-8.046%	459	4,793	-76.458%
2026-08-28	5.4700	5.7500	4.5500	5.2200	-0.949%	401	4,595	-78.352%
2026-08-27	6.0200	6.3000	5.2100	5.2700	-23.844%	481	4,350	-78.558%
2026-08-26	7.4400	7.6700	6.8600	6.9200	-6.360%	249	4,508	-83.671%
2026-08-25	7.6500	8.0300	7.3800	7.3900	-14.368%	219	4,481	-84.709%
2026-08-24	9.1400	9.8000	7.9400	8.6300	+6.020%	553	4,447	-86.906%
2026-08-21	8.9800	9.0800	7.9000	8.1400	-13.034%	68	4,263	-86.118%
2026-08-20	8.8400	9.6600	8.6900	9.3600	+15.842%	64	4,257	-87.927%
2026-08-19	8.6700	8.7500	7.5100	8.0800	-0.859%	113	4,262	-86.015%
2026-08-18	8.2000	8.7100	7.9100	8.1500	+24.427%	158	4,277	-86.135%
2026-08-17	5.9400	6.5600	5.9400	6.5500	+0.924%	33	4,205	-82.748%
2026-08-14	6.2900	6.8600	6.2900	6.4900	-1.067%	1,922	4,191	-82.589%
2026-08-13	7.3200	7.3200	6.3700	6.5600	-8.508%	66	2,646	-82.774%
2026-08-12	7.4200	7.9300	7.1700	7.1700	-21.122%	140	2,620	-84.240%
2026-08-11	8.9400	9.1800	8.6200	9.0900	+2.712%	119	2,538	-87.569%
2026-08-10	8.9300	8.9300	8.4200	8.8500	-2.210%	246	2,554	-87.232%
2026-08-07	9.7100	10.2100	8.8400	9.0500	-15.657%	485	2,543	-87.514%
2026-08-06	11.9000	11.9000	10.4800	10.7300	+2.778%	124	2,332	-89.469%
2026-08-05	10.1900	10.4600	9.6600	10.4400	+0.481%	403	2,300	-89.176%
2026-08-04	13.0900	13.0900	10.0500	10.3900	-31.009%	534	2,140	-89.124%
2026-08-03	18.6700	18.6700	14.8100	15.0600	-19.637%	649	2,045	-92.497%
2026-07-31	18.6400	23.0200	17.8900	18.7400	-12.225%	118	1,947	-93.970%
2026-07-30	24.5100	24.7500	21.3500	21.3500	-26.354%	68	1,910	-94.707%
2026-07-29	24.9900	30.0200	23.4500	28.9900	+18.714%	1,184	1,920	-96.102%
2026-07-28	25.9200	28.0300	24.1800	24.4200	+5.714%	196	908	-95.373%
2026-07-27	20.6600	26.1300	20.6600	23.1000	-3.750%	78	937	-95.108%
2026-07-24	22.3600	24.3500	21.1200	24.0000	+6.667%	45	923	-95.292%
2026-07-23	21.0600	23.1300	21.0600	22.5000	+29.683%	32	928	-94.978%
2026-07-22	18.3200	18.3200	16.9000	17.3500	+2.300%	6	908	-93.487%
2026-07-21	17.8300	18.5000	16.9600	16.9600	-19.506%	22	911	-93.337%
2026-07-20	19.4600	21.0700	19.3900	21.0700	-4.704%	43	919	-94.637%
2026-07-17	22.7400	23.7800	19.8400	22.1100	+18.235%	67	907	-94.889%
2026-07-16	17.3600	18.7900	16.7900	18.7000	+19.565%	85	907	-93.957%
2026-07-15	14.9600	17.6000	14.9600	15.6400	-2.494%	35	858	-92.775%
2026-07-14	16.3500	16.8200	15.4600	16.0400	-10.039%	112	848	-92.955%
2026-07-13	16.3600	17.8600	16.0000	17.8300	+20.963%	20	801	-93.662%
2026-07-10	17.6200	17.7200	14.7400	14.7400	-9.902%	160	786	-92.334%
2026-07-09	17.5500	17.5500	16.2900	16.3600	-15.365%	62	766	-93.093%
2026-07-08	20.3100	22.7700	19.3300	19.3300	-0.617%	30	750	-94.154%
2026-07-07	19.5700	20.6700	19.4500	19.4500	+20.958%	11	749	-94.190%
2026-07-06	17.4300	18.0200	16.0800	16.0800	-22.952%	6	751	-92.973%
2026-07-02	19.1400	22.2200	18.8600	20.8700	+19.053%	15	741	-94.586%
2026-07-01	17.6600	17.6600	16.3700	17.5300	+11.727%	82	741	-93.554%
2026-06-30	16.8200	16.8200	15.6300	15.6900	-14.496%	38	776	-92.798%
2026-06-29	20.2900	23.0200	18.3500	18.3500	-16.325%	34	794	-93.842%
2026-06-26	24.8500	25.5000	21.6200	21.9300	+0.183%	108	810	-94.847%
2026-06-25	20.5400	23.2400	20.5400	21.8900	-12.088%	37	806	-94.838%
2026-06-24	21.9900	25.1700	21.0300	24.9000	+5.643%	105	811	-95.462%
2026-06-23	23.5600	23.5700	22.1200	23.5700	+35.382%	107	809	-95.206%
2026-06-22	16.7500	17.4300	16.7500	17.4100	+0.346%	58	836	-93.509%
2026-06-18	17.5900	18.0500	17.3500	17.3500	-8.006%	35	835	-93.487%
2026-06-17	19.3200	19.3200	17.3300	18.8600	+4.778%	5	835	-94.008%
2026-06-16	17.8400	18.0000	17.4000	18.0000	+15.533%	7	835	-93.722%
2026-06-15	16.0000	16.1000	15.4000	15.5800	-29.661%	110	750	-92.747%
2026-06-12	22.5400	22.5400	22.0900	22.1500	-2.766%	16	750	-94.898%
2026-06-11	26.6800	27.5200	22.7800	22.7800	-22.359%	44	750	-95.040%
2026-06-10	24.5400	29.3400	24.5400	29.3400	+17.407%	16	746	-96.149%
2026-06-09	22.3400	31.4000	22.3400	24.9900	+16.667%	54	744	-95.478%
2026-06-08	21.5000	22.0000	20.7700	21.4200	-13.699%	166	734	-94.725%
2026-06-05	21.9300	24.8200	21.9300	24.8200	+50.333%	22	742	-95.447%
2026-06-04	16.9300	16.9300	16.4800	16.5100	+1.351%	14	753	-93.156%
2026-06-03	16.2700	16.4400	16.0100	16.2900	+3.758%	135	760	-93.063%
2026-06-02	15.6800	15.7000	15.5500	15.7000	+0.384%	44	659	-92.803%
2026-06-01	16.2000	16.2000	15.5700	15.6400	-1.013%	114	656	-92.775%
2026-05-29	16.0600	16.5400	15.8000	15.8000	-4.184%	7	582	-92.848%
2026-05-28	16.6600	16.6600	16.4900	16.4900	-7.929%	4	581	-93.147%
2026-05-27	17.5600	18.1900	17.5600	17.9100	+0.561%	25	579	-93.691%
2026-05-26	18.0800	18.1600	17.7500	17.8100	-9.456%	33	564	-93.655%
2026-05-22	20.0000	20.0000	19.6700	19.6700	-6.333%	7	561	-94.255%
2026-05-21	21.0000	21.0000	21.0000	21.0000	-5.872%	1	562	-94.619%
2026-05-20	23.0000	23.0000	22.3100	22.3100	-8.902%	5	562	-94.935%
2026-05-19	24.6100	25.6300	23.5700	24.4900	+0.287%	16	568	-95.386%
2026-05-18	23.5900	25.2200	23.5900	24.4200	-0.530%	159	568	-95.373%
2026-05-15	25.0200	25.0200	23.0500	24.5500	+13.343%	10	568	-95.397%
2026-05-14	22.4900	22.4900	21.6600	21.6600	-8.298%	19	539	-94.783%
2026-05-13	23.6200	23.6200	23.6200	23.6200	-4.140%	10	524	-95.216%
2026-05-12	23.8900	26.4300	23.8900	24.6400	+6.070%	30	524	-95.414%
2026-05-11	22.6500	23.2300	22.3200	23.2300	-2.189%	40	524	-95.136%
2026-05-08	24.3100	24.3100	23.7500	23.7500	-10.004%	59	512	-95.242%
2026-05-07	25.8000	26.3900	25.8000	26.3900	-2.114%	3	465	-95.718%
2026-05-06	27.7800	27.7800	26.7100	26.9600	-9.833%	48	464	-95.809%
2026-05-05	29.9000	29.9000	29.9000	29.9000	-9.613%	3	472	-96.221%
2026-05-04	31.4300	33.0800	31.2600	33.0800	+3.829%	13	469	-96.584%
2026-05-01	31.6300	32.1300	31.1100	31.8600	-5.600%	244	547	-96.453%
2026-04-30	36.2000	37.3000	33.7500	33.7500	-11.649%	537	547	-96.652%
2026-04-29	38.2800	38.8700	37.4700	38.2000	-3.657%	8	132	-97.042%
2026-04-28	39.2300	39.6500	39.2300	39.6500	+9.018%	3	126	-97.150%
2026-04-27	36.8400	36.9300	36.3700	36.3700	-0.492%	46	128	-96.893%
2026-04-24	38.7400	38.7400	36.3700	36.5500	-6.162%	99	82	-96.908%
2026-04-23	39.1000	39.1000	38.9500	38.9500	-3.278%	4	9	-97.099%
2026-04-22	40.8400	40.8400	40.2700	40.2700	-21.501%	2	6	-97.194%
2026-04-14	52.5200	52.5200	51.3000	51.3000	-16.802%	5	6	-97.797%
2026-04-13	62.9900	62.9900	61.6600	61.6600	-4.787%	3	4	-98.167%
2026-04-09	64.7100	64.7600	64.7100	64.7600	-0.246%	2	2	-98.255%
2026-04-08	64.9200	64.9200	64.9200	64.9200	-33.715%	1	2	-98.259%
2026-03-31	97.9400	97.9400	97.9400	97.9400	0.000%	1	1	-98.846%