Dark

QQQ20261016P670
QQQ Oct 16 2026 670.00 Put (QQQ261016P00670000)
option OPRA

EOD

Sep 24, 2026

1.32-4.348%(-0.06)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5300	1.7100	1.2300	1.3200	-4.348%	295	49,748	0.000%
2026-09-23	1.0700	1.5500	0.9100	1.3800	+23.214%	1,491	49,810	-4.348%
2026-09-22	1.3200	1.3200	1.0700	1.1200	-21.127%	916	50,347	+17.857%
2026-09-21	1.7400	1.7700	1.3500	1.4200	-41.564%	5,459	50,497	-7.042%
2026-09-18	2.8400	3.4000	2.4200	2.4300	-25.460%	3,133	52,739	-45.679%
2026-09-17	3.3100	3.7000	3.1400	3.2600	-43.106%	8,216	52,489	-59.509%
2026-09-16	5.0000	7.2000	4.4100	5.7300	-1.884%	2,158	46,451	-76.963%
2026-09-15	5.4600	6.5000	5.2000	5.8400	+8.148%	1,075	49,454	-77.397%
2026-09-14	7.1000	7.3400	4.7900	5.4000	+14.407%	9,435	49,420	-75.556%
2026-09-11	5.1200	5.2600	4.3300	4.7200	-30.690%	9,713	52,641	-72.034%
2026-09-10	7.4000	7.5000	6.0800	6.8100	+26.816%	1,850	55,354	-80.617%
2026-09-09	5.2400	5.8400	4.9600	5.3700	+6.972%	1,339	55,482	-75.419%
2026-09-08	4.4400	5.3000	4.4400	5.0200	+2.240%	446	54,937	-73.705%
2026-09-04	4.6200	4.9300	4.2900	4.9100	-3.536%	577	54,545	-73.116%
2026-09-03	6.2600	6.4100	5.0100	5.0900	-24.815%	334	54,545	-74.067%
2026-09-02	7.5100	7.8200	6.4200	6.7700	-10.331%	537	54,488	-80.502%
2026-09-01	7.2400	8.0200	5.9800	7.5500	+39.815%	1,807	54,398	-82.517%
2026-08-31	6.1800	6.3700	5.3500	5.4000	-8.629%	3,035	53,139	-75.556%
2026-08-28	6.1300	6.4700	5.0700	5.9100	-1.005%	3,167	51,944	-77.665%
2026-08-27	6.8200	7.0100	5.7900	5.9700	-24.716%	12,068	51,204	-77.889%
2026-08-26	8.3100	8.5400	7.6300	7.9300	-3.056%	26,357	43,366	-83.354%
2026-08-25	8.2500	8.9400	8.1300	8.1800	-13.895%	136	25,170	-83.863%
2026-08-24	9.9600	10.6700	8.7900	9.5000	+6.502%	582	25,177	-86.105%
2026-08-21	9.5500	9.9000	8.6000	8.9200	-12.118%	395	24,928	-85.202%
2026-08-20	9.2000	10.6900	9.2000	10.1500	+13.662%	6,769	25,017	-86.995%
2026-08-19	8.4600	9.6500	8.3000	8.9300	-1.760%	558	18,545	-85.218%
2026-08-18	9.0300	9.5400	8.4300	9.0900	+27.133%	514	18,577	-85.479%
2026-08-17	6.5200	7.1900	6.4200	7.1500	+1.132%	287	18,469	-81.538%
2026-08-14	7.0000	7.6800	6.8800	7.0700	-0.423%	425	18,408	-81.330%
2026-08-13	7.5700	7.5700	6.9900	7.1000	-12.346%	432	18,344	-81.408%
2026-08-12	8.3100	8.6700	7.9200	8.1000	-16.581%	160	18,262	-83.704%
2026-08-11	9.7100	10.1400	9.5700	9.7100	-0.614%	129	18,211	-86.406%
2026-08-10	9.6400	9.8000	9.1900	9.7700	-1.413%	1,331	18,200	-86.489%
2026-08-07	10.2400	10.8000	9.6600	9.9100	-15.009%	106	16,989	-86.680%
2026-08-06	12.9800	12.9800	11.3500	11.6600	-0.935%	12,576	16,996	-88.679%
2026-08-05	10.8900	12.1000	10.4000	11.7700	+6.612%	178	4,492	-88.785%
2026-08-04	14.0700	14.4400	10.8900	11.0400	-32.270%	343	4,577	-88.043%
2026-08-03	19.6000	19.8200	15.9900	16.3000	-21.785%	284	4,645	-91.902%
2026-07-31	19.3400	24.7700	18.9900	20.8400	-7.378%	250	4,461	-93.666%
2026-07-30	26.4700	26.8600	22.5000	22.5000	-32.310%	1,663	4,355	-94.133%
2026-07-29	26.8300	34.0000	24.5800	33.2400	+23.111%	1,320	4,216	-96.029%
2026-07-28	27.2500	30.3300	25.4500	27.0000	+10.384%	394	4,725	-95.111%
2026-07-27	22.3100	27.7000	22.2000	24.4600	-4.078%	776	4,795	-94.603%
2026-07-24	25.0200	26.0500	22.3500	25.5000	+13.283%	775	5,174	-94.824%
2026-07-23	22.1700	25.2500	21.3400	22.5100	+21.479%	1,868	5,049	-94.136%
2026-07-22	18.6300	18.7100	18.0700	18.5300	+2.602%	367	4,921	-92.876%
2026-07-21	19.0700	20.0700	18.0600	18.0600	-13.381%	778	4,803	-92.691%
2026-07-20	20.2900	21.5000	19.4500	20.8500	-11.839%	158	5,450	-93.669%
2026-07-17	24.1400	26.5900	21.2900	23.6500	+18.309%	1,361	5,441	-94.419%
2026-07-16	17.9600	20.5000	17.9600	19.9900	+18.565%	1,647	4,843	-93.397%
2026-07-15	16.8500	18.8600	16.1300	16.8600	+1.566%	1,660	4,748	-92.171%
2026-07-14	17.1100	17.2500	16.5300	16.6000	-14.300%	826	4,365	-92.048%
2026-07-13	17.6200	19.5800	17.5900	19.3700	+22.131%	2,445	4,963	-93.185%
2026-07-10	18.0500	18.0500	15.8200	15.8600	-9.164%	1,898	2,593	-91.677%
2026-07-09	18.5800	19.3300	17.4400	17.4600	-16.339%	331	1,726	-92.440%
2026-07-08	22.0600	23.7000	20.6000	20.8700	-1.230%	452	1,601	-93.675%
2026-07-07	19.7400	22.7200	19.7400	21.1300	+19.311%	594	1,520	-93.753%
2026-07-06	18.8400	18.8400	17.2500	17.7100	-20.153%	38	1,051	-92.547%
2026-07-02	17.8000	22.4200	17.4800	22.1800	+18.864%	105	1,017	-94.049%
2026-07-01	18.9100	18.9100	16.9600	18.6600	+11.204%	117	1,017	-92.926%
2026-06-30	18.7800	18.7900	16.7500	16.7800	-14.822%	43	998	-92.133%
2026-06-29	22.4300	22.9900	19.6700	19.7000	-17.882%	94	984	-93.299%
2026-06-26	26.6600	26.6600	22.9300	23.9900	+3.853%	24	941	-94.498%
2026-06-25	23.6000	25.4000	22.5000	23.1000	+5.000%	84	930	-94.286%
2026-06-24	24.2600	26.7300	22.0000	22.0000	-11.469%	107	932	-94.000%
2026-06-23	24.1700	25.2300	22.5400	24.8500	+33.962%	106	865	-94.688%
2026-06-22	16.7500	18.5500	16.3400	18.5500	+5.218%	53	838	-92.884%
2026-06-18	18.4600	18.5500	17.6300	17.6300	-19.827%	90	856	-92.513%
2026-06-17	18.7100	22.0200	18.4800	21.9900	+17.217%	62	856	-93.997%
2026-06-16	18.1300	18.7600	18.1300	18.7600	+13.628%	14	856	-92.964%
2026-06-15	17.3300	17.9100	16.2500	16.5100	-24.920%	219	815	-92.005%
2026-06-12	24.2000	25.2300	21.9900	21.9900	-9.132%	39	815	-93.997%
2026-06-11	27.9800	29.8500	24.2000	24.2000	-20.525%	32	815	-94.545%
2026-06-10	27.9300	31.1900	26.2000	30.4500	+15.341%	81	829	-95.665%
2026-06-09	22.2700	33.3100	22.2700	26.4000	+16.918%	601	833	-95.000%
2026-06-08	23.0400	23.4900	21.6100	22.5800	-16.215%	125	692	-94.154%
2026-06-05	19.7500	26.9500	19.7500	26.9500	+57.143%	95	689	-95.102%
2026-06-04	18.6000	18.6000	16.9700	17.1500	+0.646%	47	700	-92.303%
2026-06-03	16.4000	17.4800	16.3900	17.0400	+2.527%	87	716	-92.254%
2026-06-02	16.6000	16.6600	16.4200	16.6200	-0.776%	83	693	-92.058%
2026-06-01	17.0300	17.0300	16.2600	16.7500	-3.067%	115	660	-92.119%
2026-05-29	17.2900	17.9100	16.8700	17.2800	-2.207%	114	653	-92.361%
2026-05-28	19.2000	19.2000	17.3900	17.6700	-6.607%	31	736	-92.530%
2026-05-27	18.4900	19.7500	17.6000	18.9200	-1.612%	29	755	-93.023%
2026-05-26	19.0000	19.5000	18.7500	19.2300	-5.735%	228	826	-93.136%
2026-05-22	21.0000	21.2000	20.4000	20.4000	-9.695%	26	746	-93.529%
2026-05-21	23.5000	23.5000	22.5900	22.5900	-3.503%	9	767	-94.157%
2026-05-20	24.5000	25.1400	23.1500	23.4100	-10.031%	43	767	-94.361%
2026-05-19	25.1600	27.2400	24.8800	26.0200	+4.750%	65	803	-94.927%
2026-05-18	24.7100	26.3800	24.7100	24.8400	-1.154%	88	803	-94.686%
2026-05-15	25.3900	25.7000	24.8500	25.1300	+9.119%	311	803	-94.747%
2026-05-14	23.7100	23.7100	22.9500	23.0300	-4.835%	64	425	-94.268%
2026-05-13	24.5000	24.5000	24.2000	24.2000	-4.724%	4	417	-94.545%
2026-05-12	26.0200	27.8700	25.4000	25.4000	+4.141%	43	417	-94.803%
2026-05-11	23.9400	24.3900	23.5500	24.3900	+0.082%	76	417	-94.588%
2026-05-08	26.0300	26.0300	24.3700	24.3700	-12.995%	115	369	-94.584%
2026-05-07	27.9600	28.0100	27.9600	28.0100	-2.945%	3	344	-95.287%
2026-05-06	29.3500	29.3500	28.7400	28.8600	-8.294%	47	341	-95.426%
2026-05-05	32.2800	32.2800	31.3700	31.4700	-8.783%	136	324	-95.806%
2026-05-04	33.6000	35.7500	33.1000	34.5000	+1.620%	80	287	-96.174%
2026-05-01	34.1900	34.1900	33.1000	33.9500	-5.273%	62	163	-96.112%
2026-04-30	37.2600	37.4700	35.5500	35.8400	-14.667%	39	163	-96.317%
2026-04-28	42.1300	42.1300	41.8500	42.0000	+9.518%	6	124	-96.857%
2026-04-27	39.1400	39.2200	38.3500	38.3500	-1.236%	24	120	-96.558%
2026-04-24	40.8900	40.8900	38.5000	38.8300	-9.698%	62	98	-96.601%
2026-04-23	42.8000	43.0000	42.1000	43.0000	-5.578%	24	50	-96.930%
2026-04-20	45.3000	46.0700	44.6000	45.5400	+2.085%	20	31	-97.101%
2026-04-17	44.6100	44.6100	44.6100	44.6100	-7.448%	4	14	-97.041%
2026-04-16	50.5900	50.5900	48.2000	48.2000	-3.792%	2	14	-97.261%
2026-04-15	52.0600	52.0600	50.1000	50.1000	-10.167%	5	12	-97.365%
2026-04-14	56.3800	56.3800	55.7700	55.7700	-11.109%	5	7	-97.633%
2026-04-13	62.7400	62.7400	62.7400	62.7400	-12.080%	4	9	-97.896%
2026-04-09	70.9800	71.3600	70.9800	71.3600	+3.286%	2	5	-98.150%
2026-04-08	69.0900	69.0900	69.0900	69.0900	-19.193%	1	3	-98.089%
2026-03-24	85.5000	85.5000	85.5000	85.5000	0.000%	2	2	-98.456%