Dark

QQQ20261016P680
QQQ Oct 16 2026 680.00 Put (QQQ261016P00680000)
option OPRA

EOD

Sep 24, 2026

1.73-5.464%(-0.10)3,171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1600	2.2200	1.5600	1.7300	-5.464%	3,171	35,342	0.000%
2026-09-23	1.3300	2.0000	1.3200	1.8300	+31.655%	880	37,633	-5.464%
2026-09-22	1.7300	1.7300	1.3400	1.3900	-23.626%	2,464	37,965	+24.460%
2026-09-21	2.2600	6.0400	1.7200	1.8200	-43.653%	5,355	38,886	-4.945%
2026-09-18	3.7700	4.5000	3.1900	3.2300	-25.576%	5,122	38,837	-46.440%
2026-09-17	4.4200	4.9300	4.1800	4.3400	-41.509%	5,969	37,306	-60.138%
2026-09-16	6.6600	9.2500	5.6900	7.4200	-0.935%	8,046	35,471	-76.685%
2026-09-15	6.7500	8.3700	6.7500	7.4900	+8.237%	3,511	36,423	-76.903%
2026-09-14	9.2800	9.2800	6.1500	6.9200	+15.141%	2,349	35,694	-75.000%
2026-09-11	6.5200	6.7500	5.5500	6.0100	-30.116%	2,549	35,588	-71.215%
2026-09-10	9.2500	9.3400	7.6500	8.6000	+24.277%	2,186	34,903	-79.884%
2026-09-09	6.6900	7.4000	6.2300	6.9200	+8.634%	3,525	34,271	-75.000%
2026-09-08	5.7900	6.8200	5.6600	6.3700	+0.632%	5,596	32,344	-72.841%
2026-09-04	5.8700	6.3300	5.4500	6.3300	-1.402%	3,686	27,990	-72.670%
2026-09-03	7.9000	8.2400	6.3100	6.4200	-23.297%	9,417	27,990	-73.053%
2026-09-02	9.6000	9.7500	8.1800	8.3700	-9.219%	6,796	29,712	-79.331%
2026-09-01	9.0400	10.0200	7.5700	9.2200	+35.588%	4,022	30,143	-81.236%
2026-08-31	7.5900	8.0200	6.7700	6.8000	-9.091%	5,558	27,747	-74.559%
2026-08-28	7.5400	8.1200	6.3600	7.4800	+0.809%	5,640	23,290	-76.872%
2026-08-27	8.4100	8.7000	7.1800	7.4200	-21.231%	1,065	25,309	-76.685%
2026-08-26	10.2800	10.6100	9.3900	9.4200	-6.640%	1,249	25,232	-81.635%
2026-08-25	10.3800	11.0200	10.0000	10.0900	-13.242%	3,245	26,076	-82.854%
2026-08-24	12.0000	13.1100	10.7400	11.6300	+7.189%	1,142	25,766	-85.125%
2026-08-21	11.3100	12.0900	10.5400	10.8500	-11.789%	1,158	25,698	-84.055%
2026-08-20	11.2500	12.9000	11.1900	12.3000	+16.367%	2,013	25,502	-85.935%
2026-08-19	10.2300	11.7000	9.9600	10.5700	-3.294%	2,510	24,920	-83.633%
2026-08-18	10.6000	11.4500	10.1600	10.9300	+26.505%	2,244	23,405	-84.172%
2026-08-17	7.8400	8.6400	7.7100	8.6400	+1.408%	679	22,911	-79.977%
2026-08-14	8.3300	9.3200	8.2000	8.5200	-0.234%	1,845	22,641	-79.695%
2026-08-13	9.5500	9.5500	8.3900	8.5400	-12.320%	1,073	21,380	-79.742%
2026-08-12	9.3700	10.4200	9.3700	9.7400	-16.610%	1,700	21,163	-82.238%
2026-08-11	11.8200	12.0200	11.2000	11.6800	-0.256%	149	21,186	-85.188%
2026-08-10	11.7000	11.9000	10.9500	11.7100	-0.256%	178	21,138	-85.226%
2026-08-07	12.5400	13.0600	11.5300	11.7400	-17.614%	288	21,077	-85.264%
2026-08-06	15.3000	16.0600	13.5400	14.2500	+0.281%	146	21,061	-87.860%
2026-08-05	13.0500	14.2100	12.5000	14.2100	+5.259%	3,141	21,184	-87.825%
2026-08-04	17.1200	17.1200	12.9800	13.5000	-28.872%	2,379	21,358	-87.185%
2026-08-03	24.5100	24.5100	18.7300	18.9800	-22.751%	1,296	20,179	-90.885%
2026-07-31	23.8600	28.8700	22.1900	24.5700	-5.862%	3,164	19,891	-92.959%
2026-07-30	30.6100	30.8600	26.0000	26.1000	-31.189%	4,152	16,042	-93.372%
2026-07-29	31.6000	39.5400	28.9400	37.9300	+22.990%	1,836	16,233	-95.439%
2026-07-28	31.7700	34.8400	29.2900	30.8400	+8.211%	387	17,279	-94.390%
2026-07-27	25.5100	32.0000	25.0200	28.5000	-2.062%	581	17,446	-93.930%
2026-07-24	27.1200	29.7600	25.7500	29.1000	+15.202%	398	17,273	-94.055%
2026-07-23	25.9000	28.5000	24.4800	25.2600	+19.433%	1,322	17,294	-93.151%
2026-07-22	21.9900	21.9900	20.7000	21.1500	+2.521%	56	18,178	-91.820%
2026-07-21	22.5000	22.8200	20.6300	20.6300	-19.915%	269	18,153	-91.614%
2026-07-20	23.5700	25.7600	22.2100	25.7600	-4.024%	3,171	17,958	-93.284%
2026-07-17	28.0500	30.3500	24.0800	26.8400	+18.604%	471	16,748	-93.554%
2026-07-16	20.5500	23.4800	20.3100	22.6300	+17.558%	343	16,825	-92.355%
2026-07-15	18.1000	21.3200	18.1000	19.2500	-0.722%	789	16,904	-91.013%
2026-07-14	20.0100	20.2900	18.8400	19.3900	-12.460%	185	16,951	-91.078%
2026-07-13	20.0600	22.3000	19.9500	22.1500	+22.039%	549	16,949	-92.190%
2026-07-10	19.9000	20.6100	18.0400	18.1500	-8.426%	7,336	17,226	-90.468%
2026-07-09	21.2700	21.5000	19.7000	19.8200	-15.371%	299	10,948	-91.271%
2026-07-08	24.5200	27.1700	23.1700	23.4200	-2.254%	122	10,688	-92.613%
2026-07-07	22.3400	25.6200	22.3400	23.9600	+22.872%	150	10,655	-92.780%
2026-07-06	21.6700	21.6700	19.5000	19.5000	-19.388%	138	10,708	-91.128%
2026-07-02	20.7100	25.8900	19.5300	24.1900	+15.026%	273	10,602	-92.848%
2026-07-01	20.6800	21.4700	19.2600	21.0300	+11.683%	120	10,602	-91.774%
2026-06-30	22.0000	22.0000	18.5000	18.8300	-14.253%	198	10,615	-90.813%
2026-06-29	24.3300	26.8700	21.9000	21.9600	-18.637%	272	10,517	-92.122%
2026-06-26	29.0000	30.2000	26.0000	26.9900	+6.260%	390	10,638	-93.590%
2026-06-25	22.5000	29.1300	22.5000	25.4000	-0.392%	915	10,105	-93.189%
2026-06-24	26.8100	29.7800	24.8900	25.5000	-5.486%	113	10,172	-93.216%
2026-06-23	27.0000	28.1100	24.9000	26.9800	+32.125%	335	10,147	-93.588%
2026-06-22	19.1700	20.9000	18.3200	20.4200	+4.024%	55	10,162	-91.528%
2026-06-18	20.9300	21.3400	19.6300	19.6300	-19.878%	146	10,200	-91.187%
2026-06-17	20.8200	24.7000	20.8200	24.5000	+16.224%	94	10,200	-92.939%
2026-06-16	18.8000	21.0800	18.7500	21.0800	+12.667%	94	10,200	-91.793%
2026-06-15	19.4000	19.4000	18.0800	18.7100	-23.633%	264	5,848	-90.754%
2026-06-12	26.9300	27.3900	24.5000	24.5000	-8.990%	5,073	5,848	-92.939%
2026-06-11	32.2700	33.9300	26.7400	26.9200	-23.457%	119	5,848	-93.574%
2026-06-10	29.8600	35.1700	29.1500	35.1700	+23.317%	102	5,904	-95.081%
2026-06-09	23.5700	37.5000	23.3000	28.5200	+11.843%	489	5,988	-93.934%
2026-06-08	25.7900	26.9400	24.0000	25.5000	-16.311%	67	6,073	-93.216%
2026-06-05	21.4200	30.4700	21.4200	30.4700	+58.615%	2,840	6,063	-94.322%
2026-06-04	20.8000	21.0300	19.0800	19.2100	-1.183%	132	6,015	-90.994%
2026-06-03	18.4500	19.7500	18.4000	19.4400	+5.024%	389	5,924	-91.101%
2026-06-02	19.0900	19.0900	18.4300	18.5100	-1.016%	30	5,643	-90.654%
2026-06-01	19.4500	19.4500	18.2400	18.7000	-2.350%	21	5,639	-90.749%
2026-05-29	19.0000	19.6000	18.6600	19.1500	-2.396%	5,397	5,646	-90.966%
2026-05-28	20.5900	20.5900	19.6200	19.6200	-7.146%	2	1,005	-91.182%
2026-05-27	21.4700	21.8400	21.1300	21.1300	-0.424%	27	1,004	-91.813%
2026-05-26	21.2600	21.6000	21.1700	21.2200	-8.613%	190	990	-91.847%
2026-05-22	24.1500	24.1500	23.1200	23.2200	-6.371%	24	917	-92.550%
2026-05-21	26.8300	26.9100	24.6300	24.8000	-3.764%	389	913	-93.024%
2026-05-20	27.5400	27.5400	25.7700	25.7700	-11.474%	20	913	-93.287%
2026-05-19	30.6000	30.6000	28.0600	29.1100	-1.054%	109	494	-94.057%
2026-05-18	27.5700	29.5600	27.5700	29.4200	+5.071%	9	494	-94.120%
2026-05-15	30.5800	30.5800	27.8200	28.0000	+9.119%	23	494	-93.821%
2026-05-14	25.9400	26.1600	25.6000	25.6600	-4.787%	60	472	-93.258%
2026-05-13	26.3200	26.9500	26.3200	26.9500	-8.240%	4	463	-93.581%
2026-05-12	28.2300	31.0000	28.0500	29.3700	+8.296%	68	463	-94.110%
2026-05-11	27.3100	27.3100	26.2900	27.1200	+0.074%	134	463	-93.621%
2026-05-08	29.3300	29.3300	27.1000	27.1000	-13.529%	101	464	-93.616%
2026-05-07	31.1500	31.8800	29.9800	31.3400	-0.854%	146	400	-94.480%
2026-05-06	32.8500	33.0600	31.4800	31.6100	-11.382%	109	264	-94.527%
2026-05-05	35.4900	35.8500	35.0000	35.6700	-6.964%	121	219	-95.150%
2026-05-04	37.8800	38.3400	37.2400	38.3400	+0.895%	88	114	-95.488%
2026-05-01	36.8800	38.0000	36.8800	38.0000	-13.636%	32	83	-95.447%
2026-04-29	44.9300	44.9300	44.0000	44.0000	-4.348%	2	83	-96.068%
2026-04-28	46.0000	46.0000	46.0000	46.0000	+5.215%	78	82	-96.239%
2026-04-27	43.2200	44.0000	43.2200	43.7200	-9.144%	8	4	-96.043%
2026-04-23	48.1200	48.1200	48.1200	48.1200	-2.591%	1	5	-96.405%
2026-04-17	49.4000	49.4000	49.4000	49.4000	-19.883%	1	5	-96.498%
2026-04-14	61.8800	61.8800	61.4500	61.6600	-13.714%	4	4	-97.194%
2026-04-13	72.3200	72.3200	71.3900	71.4600	+0.761%	3	4	-97.579%
2026-04-10	71.3600	71.3600	70.9200	70.9200	-24.150%	2	2	-97.561%
2026-03-24	93.5000	93.5000	93.5000	93.5000	0.000%	2	2	-98.150%