Dark

QQQ20261016P685
QQQ Oct 16 2026 685.00 Put (QQQ261016P00685000)
option OPRA

EOD

Sep 24, 2026

2.01-2.427%(-0.05)340

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3700	2.5600	1.7900	2.0100	-2.427%	340	10,738	0.000%
2026-09-23	1.5000	2.2900	1.5000	2.0600	+27.950%	850	10,697	-2.427%
2026-09-22	1.8500	1.8500	1.5300	1.6100	-22.222%	465	10,764	+24.845%
2026-09-21	2.6700	2.7100	1.9700	2.0700	-44.800%	4,671	10,763	-2.899%
2026-09-18	4.5500	5.1600	3.6900	3.7500	-24.395%	3,190	11,670	-46.400%
2026-09-17	5.1100	5.6700	4.8000	4.9600	-42.124%	11,705	11,357	-59.476%
2026-09-16	7.5000	10.4000	6.5500	8.5700	+0.469%	2,293	19,372	-76.546%
2026-09-15	8.1000	9.4000	7.7700	8.5300	+8.662%	2,536	19,931	-76.436%
2026-09-14	10.2700	10.4000	6.9900	7.8500	+14.265%	15,290	18,823	-74.395%
2026-09-11	7.6500	7.6500	6.3200	6.8700	-29.175%	801	10,883	-70.742%
2026-09-10	10.4300	10.4300	8.7000	9.7000	+24.359%	485	11,029	-79.278%
2026-09-09	7.5300	8.1000	7.0100	7.8000	+7.735%	4,713	11,125	-74.231%
2026-09-08	6.5400	7.5900	6.3800	7.2400	+2.550%	201	7,563	-72.238%
2026-09-04	6.7500	7.1600	6.2100	7.0600	-2.755%	197	7,495	-71.530%
2026-09-03	8.9300	8.9300	7.1200	7.2600	-24.059%	274	7,495	-72.314%
2026-09-02	10.4500	10.8600	9.1800	9.5600	-8.341%	1,081	7,552	-78.975%
2026-09-01	10.1600	11.0900	8.4800	10.4300	+38.146%	496	7,473	-80.729%
2026-08-31	8.5800	8.9500	7.5500	7.5500	-10.119%	600	7,342	-73.377%
2026-08-28	8.5400	9.0400	7.1100	8.4000	+4.089%	873	7,257	-76.071%
2026-08-27	9.3400	9.7300	8.0700	8.0700	-26.369%	188	7,002	-75.093%
2026-08-26	11.4600	11.8200	10.5900	10.9600	-3.180%	280	7,016	-81.661%
2026-08-25	11.5400	12.2500	11.1700	11.3200	-12.722%	74	7,099	-82.244%
2026-08-24	13.8500	14.4200	12.0200	12.9700	+8.083%	79	7,069	-84.503%
2026-08-21	12.8900	13.1200	11.7300	12.0000	-10.448%	195	7,045	-83.250%
2026-08-20	12.5800	13.5600	12.5800	13.4000	+13.849%	135	7,073	-85.000%
2026-08-19	11.2100	12.6800	11.1800	11.7700	-1.671%	268	7,054	-82.923%
2026-08-18	11.2000	12.4600	11.1500	11.9700	+26.935%	345	7,090	-83.208%
2026-08-17	8.7800	9.4300	8.4200	9.4300	+1.180%	377	7,043	-78.685%
2026-08-14	9.4000	10.2100	9.3200	9.3200	-2.101%	343	7,108	-78.433%
2026-08-13	10.5100	10.5100	9.2900	9.5200	-13.139%	54	6,849	-78.887%
2026-08-12	10.8600	11.2300	10.4700	10.9600	-15.039%	432	6,851	-81.661%
2026-08-11	13.2800	13.2800	12.4600	12.9000	+0.939%	133	6,535	-84.419%
2026-08-10	12.9300	12.9300	12.1200	12.7800	-0.776%	44	6,516	-84.272%
2026-08-07	13.8500	13.9500	12.8800	12.8800	-14.475%	60	6,507	-84.394%
2026-08-06	17.2300	17.2300	14.7900	15.0600	+6.733%	28	6,521	-86.653%
2026-08-05	13.9900	14.7700	13.5900	14.1100	-2.218%	75	6,533	-85.755%
2026-08-04	17.9200	17.9200	14.1600	14.4300	-29.644%	350	6,518	-86.071%
2026-08-03	26.1400	26.1400	20.4500	20.5100	-21.926%	117	6,592	-90.200%
2026-07-31	24.9700	31.1000	24.0300	26.2700	-9.132%	117	6,592	-92.349%
2026-07-30	31.9900	31.9900	28.4500	28.9100	-28.793%	131	6,562	-93.047%
2026-07-29	33.8000	40.6000	30.7900	40.6000	+25.386%	50	6,563	-95.049%
2026-07-28	34.0700	37.1500	31.4900	32.3800	+4.925%	138	6,795	-93.792%
2026-07-27	27.2900	33.5000	27.2900	30.8600	-0.995%	1,783	5,621	-93.487%
2026-07-24	29.0900	31.6700	27.1900	31.1700	+4.844%	2,381	4,010	-93.551%
2026-07-23	27.2700	30.7900	27.2700	29.7300	+32.723%	2,382	3,985	-93.239%
2026-07-21	23.7100	24.0000	22.3000	22.4000	-16.852%	61	2,252	-91.027%
2026-07-20	25.1000	27.0100	24.1000	26.9400	-2.285%	211	2,260	-92.539%
2026-07-17	29.3900	32.2300	26.9000	27.5700	+8.543%	105	2,289	-92.709%
2026-07-16	22.0800	25.4000	21.7100	25.4000	+23.301%	264	2,382	-92.087%
2026-07-15	19.9600	21.7300	19.7400	20.6000	+1.328%	115	2,360	-90.243%
2026-07-14	20.6900	21.5600	20.2900	20.3300	-13.600%	608	2,344	-90.113%
2026-07-13	21.9000	23.5300	21.9000	23.5300	+18.599%	16	1,797	-91.458%
2026-07-10	20.9600	21.4000	19.8400	19.8400	-5.838%	73	1,797	-89.869%
2026-07-09	21.6300	21.9500	21.0700	21.0700	-19.641%	599	1,822	-90.460%
2026-07-08	25.5000	28.6300	25.4800	26.2200	+4.089%	23	1,305	-92.334%
2026-07-07	26.5100	26.9500	24.9000	25.1900	+19.554%	18	1,314	-92.021%
2026-07-06	23.0400	23.1100	21.0700	21.0700	-18.111%	82	1,324	-90.460%
2026-07-02	22.3500	27.6300	20.8100	25.7300	+18.408%	62	1,250	-92.188%
2026-07-01	20.6400	21.7300	20.4600	21.7300	+6.520%	8	1,250	-90.750%
2026-06-30	22.4300	22.4600	20.4000	20.4000	-11.917%	33	1,249	-90.147%
2026-06-29	26.4800	28.5900	23.1300	23.1600	-22.645%	58	1,233	-91.321%
2026-06-26	31.0200	31.8000	27.1500	29.9400	+10.358%	24	1,240	-93.287%
2026-06-25	25.7600	29.0800	25.7600	27.1300	-3.107%	37	1,237	-92.591%
2026-06-24	27.4300	31.4200	26.7100	28.0000	-2.609%	89	1,239	-92.821%
2026-06-23	29.3600	29.3600	26.4700	28.7500	+34.724%	122	1,249	-93.009%
2026-06-22	19.8700	22.2200	19.8700	21.3400	-0.790%	24	1,278	-90.581%
2026-06-18	21.5500	22.8200	21.2500	21.5100	-17.333%	154	1,189	-90.656%
2026-06-17	21.8900	26.0200	21.7500	26.0200	+14.474%	21	1,189	-92.275%
2026-06-16	20.5000	22.7300	20.5000	22.7300	+16.147%	10	1,189	-91.157%
2026-06-15	21.0000	21.0000	19.3800	19.5700	-26.511%	43	1,146	-89.729%
2026-06-12	28.1600	29.2800	26.4500	26.6300	-20.436%	31	1,146	-92.452%
2026-06-11	31.7300	36.0100	31.7300	33.4700	-5.745%	19	1,146	-93.995%
2026-06-10	33.6500	36.4900	32.0000	35.5100	+19.562%	28	1,138	-94.340%
2026-06-09	25.0700	39.1600	25.0700	29.7000	+14.363%	57	1,125	-93.232%
2026-06-08	27.9000	28.2500	25.3200	25.9700	-13.347%	204	1,090	-92.260%
2026-06-05	22.9900	30.2900	22.9900	29.9700	+46.696%	31	903	-93.293%
2026-06-04	21.6600	21.6900	20.1900	20.4300	-0.390%	19	902	-90.162%
2026-06-03	20.0300	20.7000	19.9200	20.5100	+4.165%	8	888	-90.200%
2026-06-02	19.7400	19.7700	19.5600	19.6900	+0.768%	51	884	-89.792%
2026-06-01	19.9000	20.0300	19.4500	19.5400	-2.446%	103	873	-89.713%
2026-05-29	20.1900	20.9900	19.9800	20.0300	-4.071%	162	788	-89.965%
2026-05-28	20.8800	20.8800	20.8800	20.8800	-6.452%	1	668	-90.374%
2026-05-27	23.0000	23.0000	22.3200	22.3200	-0.402%	14	668	-90.995%
2026-05-26	22.6100	22.9400	22.4100	22.4100	-8.043%	10	667	-91.031%
2026-05-22	25.1200	25.1200	24.3700	24.3700	-5.543%	2	665	-91.752%
2026-05-21	27.7200	27.7200	25.8000	25.8000	-7.194%	51	664	-92.209%
2026-05-20	29.3200	29.3200	27.8000	27.8000	-6.899%	70	664	-92.770%
2026-05-19	31.9100	32.2000	29.3800	29.8600	+2.682%	26	591	-93.269%
2026-05-18	29.9000	31.0200	29.0800	29.0800	-0.343%	33	591	-93.088%
2026-05-15	31.2600	31.2600	28.5800	29.1800	+7.437%	7	591	-93.112%
2026-05-14	27.1700	27.1700	27.0100	27.1600	-9.707%	7	583	-92.599%
2026-05-12	30.5000	32.6400	30.0800	30.0800	+7.814%	238	676	-93.318%
2026-05-11	28.0200	28.0600	27.8500	27.9000	-4.387%	18	676	-92.796%
2026-05-08	30.9000	30.9000	29.1800	29.1800	-11.361%	9	727	-93.112%
2026-05-07	32.8500	33.3100	32.0500	32.9200	-2.604%	209	722	-93.894%
2026-05-06	34.5200	34.8700	33.8000	33.8000	-9.310%	3	533	-94.053%
2026-05-05	37.4800	37.4800	37.2100	37.2700	-11.620%	549	532	-94.607%
2026-04-30	42.3000	42.3000	42.1600	42.1700	-15.660%	12	15	-95.234%
2026-04-28	50.0000	50.0000	50.0000	50.0000	+8.108%	1	4	-95.980%
2026-04-27	45.7100	46.2500	45.7100	46.2500	-1.930%	2	3	-95.654%
2026-04-24	48.0900	48.0900	47.1600	47.1600	-9.447%	2	4	-95.738%
2026-04-21	53.4600	53.4600	52.0800	52.0800	0.000%	4	2	-96.141%