Dark

QQQ20261016P675
QQQ Oct 16 2026 675.00 Put (QQQ261016P00675000)
option OPRA

EOD

Sep 24, 2026

1.51-3.822%(-0.06)2,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.8300	1.9400	1.3700	1.5100	-3.822%	2,500	22,909	0.000%
2026-09-23	1.1900	1.7500	1.1900	1.5700	+23.622%	538	23,630	-3.822%
2026-09-22	1.4800	1.4800	1.1900	1.2700	-22.086%	543	24,336	+18.898%
2026-09-21	2.0000	5.7000	1.5200	1.6300	-41.155%	1,534	24,163	-7.362%
2026-09-18	3.3800	3.7800	2.7500	2.7700	-24.728%	5,953	23,957	-45.487%
2026-09-17	3.8100	4.2700	3.6300	3.6800	-43.817%	1,956	20,364	-58.967%
2026-09-16	5.5200	8.1700	5.0300	6.5500	-4.240%	1,382	20,069	-76.947%
2026-09-15	6.2000	7.3600	5.9500	6.8400	+13.810%	626	19,593	-77.924%
2026-09-14	8.0600	8.2300	5.4400	6.0100	+12.336%	759	19,631	-74.875%
2026-09-11	5.9300	5.9300	4.9000	5.3500	-29.605%	787	19,610	-71.776%
2026-09-10	8.3100	8.3600	6.7500	7.6000	+23.577%	2,516	19,854	-80.132%
2026-09-09	6.0500	6.6200	5.5300	6.1500	+8.275%	6,003	18,162	-75.447%
2026-09-08	5.0900	6.0000	5.0400	5.6800	+1.975%	606	14,694	-73.415%
2026-09-04	5.2300	5.6100	4.8400	5.5700	-1.937%	247	15,370	-72.890%
2026-09-03	6.9900	6.9900	5.6000	5.6800	-24.868%	4,706	15,370	-73.415%
2026-09-02	8.6100	8.6400	7.3500	7.5600	-9.785%	668	11,375	-80.026%
2026-09-01	8.0500	9.0000	6.7300	8.3800	+37.603%	1,419	10,823	-81.981%
2026-08-31	6.7700	7.1600	5.9900	6.0900	-8.696%	625	9,629	-75.205%
2026-08-28	6.7600	7.2200	5.7000	6.6700	+2.144%	9,231	9,315	-77.361%
2026-08-27	7.5000	7.8200	6.5200	6.5300	-23.267%	314	12,006	-76.876%
2026-08-26	9.7000	9.7000	8.3700	8.5100	-6.381%	1,661	11,936	-82.256%
2026-08-25	9.4500	9.9000	9.0000	9.0900	-13.511%	2,984	10,742	-83.388%
2026-08-24	10.9800	11.8700	9.7300	10.5100	+8.687%	2,659	8,558	-85.633%
2026-08-21	10.7400	11.0600	9.5500	9.6700	-13.274%	314	6,329	-84.385%
2026-08-20	10.8200	11.7600	10.1900	11.1500	+13.892%	2,282	6,569	-86.457%
2026-08-19	9.3100	10.7000	9.0600	9.7900	-1.608%	872	5,143	-84.576%
2026-08-18	9.7500	10.4100	9.2300	9.9500	+26.913%	370	4,958	-84.824%
2026-08-17	7.3500	7.8400	7.0300	7.8400	-2.244%	82	4,899	-80.740%
2026-08-14	7.8100	8.4200	7.8100	8.0200	+2.036%	28	4,866	-81.172%
2026-08-13	8.7400	8.7400	7.6800	7.8600	-13.149%	63	4,869	-80.789%
2026-08-12	8.7900	9.5300	8.6900	9.0500	-15.183%	1,033	4,573	-83.315%
2026-08-11	10.6200	11.1200	10.2500	10.6700	+1.330%	144	4,067	-85.848%
2026-08-10	10.6200	10.6500	10.0000	10.5300	-1.034%	141	4,071	-85.660%
2026-08-07	11.4300	12.0500	10.6400	10.6400	-15.219%	96	4,046	-85.808%
2026-08-06	14.2500	14.6500	12.4500	12.5500	-3.164%	166	4,046	-87.968%
2026-08-05	11.8000	12.9600	11.6100	12.9600	+4.516%	94	4,129	-88.349%
2026-08-04	14.4900	14.7900	11.9400	12.4000	-28.940%	162	4,129	-87.823%
2026-08-03	20.3100	20.4000	17.2300	17.4500	-24.130%	87	4,122	-91.347%
2026-07-31	22.2200	26.0000	20.6000	23.0000	-5.583%	135	4,110	-93.435%
2026-07-30	28.4400	28.8500	24.3500	24.3600	-32.333%	578	4,182	-93.801%
2026-07-29	29.0500	36.0000	26.5400	36.0000	+27.750%	990	4,231	-95.806%
2026-07-28	29.6800	32.5200	27.3500	28.1800	+6.219%	167	4,620	-94.642%
2026-07-27	24.7500	29.6200	24.0800	26.5300	-1.741%	688	4,636	-94.308%
2026-07-24	26.1700	27.7600	24.3000	27.0000	+5.717%	943	5,041	-94.407%
2026-07-23	24.5600	26.7700	22.5500	25.5400	+26.436%	818	4,956	-94.088%
2026-07-22	20.5400	20.5400	19.3400	20.2000	+3.219%	323	5,162	-92.525%
2026-07-21	20.7500	20.9800	19.3000	19.5700	-17.252%	780	5,078	-92.284%
2026-07-20	21.3700	23.6500	20.9300	23.6500	-3.312%	291	5,718	-93.615%
2026-07-17	26.1100	27.9500	22.5000	24.4600	+15.323%	1,368	5,616	-93.827%
2026-07-16	20.4000	21.8700	19.1600	21.2100	+13.849%	3,245	5,203	-92.881%
2026-07-15	17.0300	20.0800	17.0300	18.6300	+3.500%	1,651	4,814	-91.895%
2026-07-14	18.0600	18.6900	17.6600	18.0000	-11.765%	1,012	4,271	-91.611%
2026-07-13	18.8400	20.9200	18.8200	20.4000	+20.710%	1,785	4,866	-92.598%
2026-07-10	18.6800	19.0300	16.8700	16.9000	-9.042%	1,696	3,296	-91.065%
2026-07-09	19.0000	20.7200	18.5100	18.5800	-14.653%	13	2,447	-91.873%
2026-07-08	23.0500	25.5500	21.7700	21.7700	-5.961%	19	2,443	-93.064%
2026-07-07	20.7900	23.5500	20.7900	23.1500	+24.062%	93	2,441	-93.477%
2026-07-06	19.8800	19.8800	18.6100	18.6600	-19.465%	8	2,447	-91.908%
2026-07-02	19.1300	24.4700	19.0300	23.1700	+19.004%	57	2,420	-93.483%
2026-07-01	19.3500	19.4700	18.7100	19.4700	+10.625%	163	2,420	-92.244%
2026-06-30	19.5800	19.7600	17.6000	17.6000	-14.935%	25	2,272	-91.420%
2026-06-29	22.6000	24.1300	20.6900	20.6900	-17.008%	13	2,271	-92.702%
2026-06-26	27.8300	27.8300	24.6500	24.9300	+5.636%	9	2,270	-93.943%
2026-06-25	22.7000	27.7600	22.7000	23.6000	-10.977%	40	2,267	-93.602%
2026-06-24	25.7000	28.2500	23.5400	26.5100	+1.571%	947	2,263	-94.304%
2026-06-23	26.3300	26.3300	23.7000	26.1000	+35.938%	69	1,498	-94.215%
2026-06-22	17.4000	19.2000	17.2000	19.2000	+0.313%	39	1,489	-92.135%
2026-06-18	19.5400	19.5400	19.0000	19.1400	-14.933%	32	1,485	-92.111%
2026-06-17	20.4200	23.1000	20.0000	22.5000	+12.500%	33	1,485	-93.289%
2026-06-16	18.0000	20.0000	18.0000	20.0000	+14.025%	8	1,485	-92.450%
2026-06-15	18.1100	18.4300	17.1500	17.5400	-25.929%	270	1,659	-91.391%
2026-06-12	26.4900	26.4900	23.2100	23.6800	-6.032%	56	1,659	-93.623%
2026-06-11	31.0600	32.0000	25.2000	25.2000	-21.981%	23	1,659	-94.008%
2026-06-10	28.7700	32.5100	28.1300	32.3000	+17.797%	27	1,649	-95.325%
2026-06-09	22.7500	35.1700	22.2600	27.4200	+13.729%	340	1,636	-94.493%
2026-06-08	23.8600	24.8100	22.5100	24.1100	-12.486%	97	1,431	-93.737%
2026-06-05	20.5000	28.4300	20.5000	27.5500	+49.485%	103	1,375	-94.519%
2026-06-04	20.0000	20.0000	18.4300	18.4300	+0.546%	39	1,379	-91.807%
2026-06-03	18.4000	18.6000	18.1700	18.3300	+4.326%	78	1,379	-91.762%
2026-06-02	17.6700	17.6700	17.4400	17.5700	+0.057%	19	1,329	-91.406%
2026-06-01	17.7500	17.8500	17.3700	17.5600	-2.715%	15	1,326	-91.401%
2026-05-29	17.9000	18.5100	17.9000	18.0500	-3.061%	13	1,331	-91.634%
2026-05-28	18.9500	19.0800	18.6200	18.6200	-6.713%	20	1,330	-91.890%
2026-05-27	20.4200	20.4200	19.9600	19.9600	-0.250%	8	1,336	-92.435%
2026-05-26	20.3100	20.3800	20.0100	20.0100	-10.189%	89	1,347	-92.454%
2026-05-22	21.9300	22.5000	21.7200	22.2800	-5.151%	37	1,307	-93.223%
2026-05-21	25.0700	25.2800	23.0900	23.4900	-4.434%	162	1,303	-93.572%
2026-05-20	25.7000	25.7700	24.5800	24.5800	-7.733%	74	1,303	-93.857%
2026-05-19	27.4500	28.4500	26.3800	26.6400	-4.687%	26	1,183	-94.332%
2026-05-18	26.0900	27.9500	25.7800	27.9500	+5.951%	13	1,183	-94.597%
2026-05-15	26.9900	26.9900	26.1200	26.3800	+9.734%	12	1,183	-94.276%
2026-05-14	24.7600	24.9800	24.0400	24.0400	-6.020%	14	1,180	-93.719%
2026-05-13	26.0500	26.0500	25.2900	25.5800	-4.015%	9	1,169	-94.097%
2026-05-12	26.6400	28.3300	26.5600	26.6500	+4.061%	16	1,169	-94.334%
2026-05-11	25.9000	26.0000	24.9600	25.6100	-0.505%	64	1,169	-94.104%
2026-05-08	27.3100	27.3100	25.7400	25.7400	-12.657%	22	1,125	-94.134%
2026-05-07	29.3000	29.9600	29.3000	29.4700	-1.963%	1,003	1,127	-94.876%
2026-05-06	31.1300	31.2200	30.0600	30.0600	-10.536%	30	127	-94.977%
2026-05-05	34.0000	34.0000	33.1600	33.6000	-7.182%	31	135	-95.506%
2026-05-04	35.6300	36.8400	35.0600	36.2000	+0.388%	22	128	-95.829%
2026-05-01	35.5500	36.1000	34.7900	36.0600	-7.822%	185	86	-95.813%
2026-04-30	39.1200	39.1200	39.1200	39.1200	-8.705%	1	86	-96.140%
2026-04-29	42.7600	42.8500	42.7600	42.8500	-4.182%	5	86	-96.476%
2026-04-28	44.7200	44.7200	44.7200	44.7200	+9.100%	1	81	-96.623%
2026-04-27	41.0700	41.1600	40.9900	40.9900	+0.589%	20	80	-96.316%
2026-04-24	41.2100	41.2100	40.6000	40.7500	-12.290%	73	60	-96.294%
2026-04-21	46.4600	46.4600	46.4600	46.4600	-3.188%	1	18	-96.750%
2026-04-20	48.1500	48.1500	47.9900	47.9900	+2.961%	3	18	-96.854%
2026-04-17	46.6100	46.6100	46.6100	46.6100	-9.407%	2	16	-96.760%
2026-04-16	51.4000	51.8300	51.4000	51.4500	-4.208%	11	18	-97.065%
2026-04-15	53.7100	53.7100	53.7100	53.7100	-9.549%	3	7	-97.189%
2026-04-14	59.3800	59.3800	59.3800	59.3800	-13.692%	4	4	-97.457%
2026-04-13	70.1600	70.1600	68.8000	68.8000	+2.366%	3	4	-97.805%
2026-04-10	67.2100	67.2100	67.2100	67.2100	-4.545%	1	3	-97.753%
2026-04-09	70.4000	70.4100	70.4000	70.4100	-3.548%	2	2	-97.855%
2026-04-08	73.0000	73.0000	73.0000	73.0000	0.000%	1	1	-97.932%