Dark

QQQ20261016P690
QQQ Oct 16 2026 690.00 Put (QQQ261016P00690000)
option OPRA

EOD

Sep 24, 2026

2.24-5.085%(-0.12)732

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.8200	2.9700	2.0500	2.2400	-5.085%	732	22,594	0.000%
2026-09-23	1.6700	2.6300	1.6600	2.3600	+28.962%	1,462	22,577	-5.085%
2026-09-22	2.2100	2.2600	1.7500	1.8300	-23.109%	1,021	22,739	+22.404%
2026-09-21	3.1400	3.8300	2.2500	2.3800	-45.538%	4,353	22,924	-5.882%
2026-09-18	5.2900	6.0300	4.3300	4.3700	-24.914%	3,136	23,425	-48.741%
2026-09-17	5.8800	6.5600	5.5900	5.8200	-40.430%	5,038	22,868	-61.512%
2026-09-16	8.7000	11.9000	7.5000	9.7700	-0.204%	4,357	22,617	-77.073%
2026-09-15	9.2900	10.6100	8.7800	9.7900	+10.124%	2,585	21,617	-77.120%
2026-09-14	11.4700	11.9700	7.9700	8.8900	+13.538%	5,040	21,466	-74.803%
2026-09-11	8.5000	8.6600	7.2200	7.8300	-28.165%	1,535	21,058	-71.392%
2026-09-10	11.6600	11.6700	9.8400	10.9000	+24.146%	1,916	18,691	-79.450%
2026-09-09	8.5500	9.4000	7.9500	8.7800	+7.730%	6,710	18,814	-74.487%
2026-09-08	7.4400	8.6400	7.2600	8.1500	+1.748%	1,084	14,703	-72.515%
2026-09-04	7.6300	8.1600	7.0200	8.0100	-1.597%	596	14,048	-72.035%
2026-09-03	10.0800	10.1500	8.0700	8.1400	-23.854%	2,106	14,048	-72.482%
2026-09-02	11.8300	12.2300	10.2000	10.6900	-8.003%	2,765	14,616	-79.046%
2026-09-01	11.2800	12.5000	9.5300	11.6200	+35.116%	2,241	13,318	-80.723%
2026-08-31	9.3800	10.1000	8.4800	8.6000	-8.120%	744	13,089	-73.953%
2026-08-28	9.6000	10.0700	8.0100	9.3600	+3.654%	2,243	12,613	-76.068%
2026-08-27	10.4800	10.8800	9.0100	9.0300	-22.423%	739	11,410	-75.194%
2026-08-26	13.0300	13.1500	11.6400	11.6400	-6.731%	705	11,429	-80.756%
2026-08-25	12.4500	13.5500	12.3300	12.4800	-12.727%	200	11,118	-82.051%
2026-08-24	14.6200	16.0000	13.2100	14.3000	+8.828%	784	10,813	-84.336%
2026-08-21	13.9500	14.7400	12.8400	13.1400	-11.694%	7,305	10,615	-82.953%
2026-08-20	14.1300	15.5300	13.5700	14.8800	+15.708%	427	4,527	-84.946%
2026-08-19	12.5800	14.2100	12.0900	12.8600	-2.576%	637	4,299	-82.582%
2026-08-18	12.9600	13.7200	12.3300	13.2000	+26.195%	402	4,133	-83.030%
2026-08-17	9.5500	10.4600	9.2600	10.4600	+1.063%	195	3,995	-78.585%
2026-08-14	9.9500	11.1100	9.9500	10.3500	-1.052%	178	3,897	-78.357%
2026-08-13	11.6000	11.6000	10.1700	10.4600	-11.730%	198	3,853	-78.585%
2026-08-12	12.0300	12.5700	11.5100	11.8500	-15.357%	116	3,841	-81.097%
2026-08-11	14.2200	14.4900	13.5200	14.0000	+2.564%	41	3,816	-84.000%
2026-08-10	13.8300	14.0000	13.1800	13.6500	-1.869%	2,862	3,830	-83.590%
2026-08-07	14.9100	16.0000	13.9000	13.9100	-17.546%	1,370	4,876	-83.896%
2026-08-06	18.4500	18.9000	15.9700	16.8700	0.000%	358	4,450	-86.722%
2026-08-05	15.4600	16.9000	14.8000	16.8700	+6.772%	1,061	4,316	-86.722%
2026-08-04	19.0000	19.1200	15.5700	15.8000	-29.902%	983	4,356	-85.823%
2026-08-03	28.4800	28.6900	22.0000	22.5400	-21.736%	503	4,222	-90.062%
2026-07-31	27.3200	33.1700	25.9600	28.8000	-3.936%	730	4,014	-92.222%
2026-07-30	35.4100	35.4100	29.9800	29.9800	-31.443%	155	3,950	-92.528%
2026-07-29	37.4300	43.7300	32.8800	43.7300	+23.916%	119	3,989	-94.878%
2026-07-28	36.7400	39.8900	33.7400	35.2900	+7.102%	279	4,096	-93.653%
2026-07-27	28.5100	36.6500	28.5100	32.9500	-0.573%	521	4,182	-93.202%
2026-07-24	30.9000	34.2400	29.2600	33.1400	+15.470%	977	4,308	-93.241%
2026-07-23	29.6300	32.8000	28.0300	28.7000	+17.623%	623	4,234	-92.195%
2026-07-22	25.6000	25.6000	23.7400	24.4000	+2.910%	63	4,106	-90.820%
2026-07-21	25.1700	25.6500	23.7000	23.7100	-17.387%	155	4,087	-90.553%
2026-07-20	27.0600	29.0400	25.4100	28.7000	-6.209%	325	4,076	-92.195%
2026-07-17	31.5100	34.2600	27.4100	30.6000	+18.421%	393	4,035	-92.680%
2026-07-16	24.0900	26.6500	23.5000	25.8400	+17.722%	117	4,056	-91.331%
2026-07-15	21.2400	24.8600	21.0000	21.9500	+0.228%	442	4,024	-89.795%
2026-07-14	22.5700	23.1000	21.4000	21.9000	-11.192%	926	3,982	-89.772%
2026-07-13	23.1100	25.3200	22.5700	24.6600	+19.709%	198	3,776	-90.916%
2026-07-10	22.5000	23.0900	20.5700	20.6000	-8.118%	82	3,856	-89.126%
2026-07-09	22.9500	23.4500	22.3400	22.4200	-13.636%	301	3,834	-90.009%
2026-07-08	28.0000	30.7000	25.9600	25.9600	-5.634%	199	3,644	-91.371%
2026-07-07	25.3900	28.7500	25.3700	27.5100	+22.703%	106	3,570	-91.858%
2026-07-06	24.6200	24.8900	22.0000	22.4200	-17.875%	77	3,579	-90.009%
2026-07-02	22.7000	28.7600	22.1000	27.3000	+13.750%	78	3,565	-91.795%
2026-07-01	23.0000	24.0000	21.7000	24.0000	+13.475%	109	3,565	-90.667%
2026-06-30	23.5000	23.5500	21.0000	21.1500	-15.400%	86	3,571	-89.409%
2026-06-29	27.4500	30.7600	24.5500	25.0000	-20.886%	162	3,547	-91.040%
2026-06-26	33.0000	34.0000	28.9900	31.6000	+12.656%	280	3,555	-92.911%
2026-06-25	28.1900	32.6700	28.0500	28.0500	-3.276%	68	3,429	-92.014%
2026-06-24	30.3100	33.1800	27.8000	29.0000	-4.605%	124	3,449	-92.276%
2026-06-23	30.8600	31.7000	27.7000	30.4000	+35.714%	148	3,411	-92.632%
2026-06-22	21.0700	23.3200	20.8500	22.4000	+0.901%	207	3,365	-90.000%
2026-06-18	22.7600	23.2300	22.2000	22.2000	-16.760%	24	3,288	-89.910%
2026-06-17	23.4000	27.2200	23.3100	26.6700	+10.664%	32	3,288	-91.601%
2026-06-16	21.4200	24.1000	20.9900	24.1000	+16.145%	15	3,288	-90.705%
2026-06-15	22.5000	22.5000	20.6500	20.7500	-26.104%	29	3,286	-89.205%
2026-06-12	30.0400	31.0000	27.9800	28.0800	-6.556%	199	3,286	-92.023%
2026-06-11	34.5600	37.2500	30.0500	30.0500	-23.439%	67	3,286	-92.546%
2026-06-10	34.0700	39.4300	32.0000	39.2500	+21.932%	454	3,305	-94.293%
2026-06-09	26.5000	41.3600	25.8600	32.1900	+14.311%	707	3,218	-93.041%
2026-06-08	27.7900	29.4000	27.0500	28.1600	-17.347%	42	1,794	-92.045%
2026-06-05	23.9800	34.0700	23.9800	34.0700	+58.909%	69	1,781	-93.425%
2026-06-04	23.5800	23.5800	21.4300	21.4400	-1.153%	113	1,774	-89.552%
2026-06-03	21.8400	22.1100	21.1000	21.6900	+4.279%	63	1,830	-89.673%
2026-06-02	21.2000	21.2000	20.5700	20.8000	-0.669%	101	1,807	-89.231%
2026-06-01	21.4000	21.4000	20.5000	20.9400	-0.711%	13	1,774	-89.303%
2026-05-29	22.1900	22.6100	21.0500	21.0900	-4.786%	123	1,771	-89.379%
2026-05-28	22.5800	22.6600	22.0700	22.1500	-7.128%	16	1,663	-89.887%
2026-05-27	23.7600	24.8600	23.7600	23.8500	-0.251%	16	1,665	-90.608%
2026-05-26	24.5500	24.5500	23.8100	23.9100	-10.917%	16	1,658	-90.632%
2026-05-22	26.6200	26.8400	25.8000	26.8400	-6.252%	22	1,674	-91.654%
2026-05-21	30.1900	30.1900	27.4100	28.6300	-1.818%	26	1,662	-92.176%
2026-05-20	31.0100	31.0100	28.9200	29.1600	-10.277%	126	1,662	-92.318%
2026-05-19	32.3100	34.4400	31.0800	32.5000	+5.144%	36	1,657	-93.108%
2026-05-18	30.6600	32.8000	30.6000	30.9100	-4.244%	57	1,657	-92.753%
2026-05-15	32.3600	32.3600	30.8100	32.2800	+12.867%	57	1,657	-93.061%
2026-05-14	29.3300	29.5400	28.5500	28.6000	-3.995%	510	1,629	-92.168%
2026-05-13	31.2600	31.2600	29.6200	29.7900	-5.278%	28	1,235	-92.481%
2026-05-12	31.7500	34.4700	31.4500	31.4500	+6.864%	243	1,235	-92.878%
2026-05-11	29.9100	29.9100	29.4300	29.4300	-4.324%	3	1,235	-92.389%
2026-05-08	32.5900	32.5900	30.7600	30.7600	-11.303%	88	1,295	-92.718%
2026-05-07	34.1100	35.7100	33.3600	34.6800	-2.062%	248	1,291	-93.541%
2026-05-06	36.8600	37.0000	35.2000	35.4100	-9.437%	347	1,096	-93.674%
2026-05-05	39.3900	39.7400	39.1000	39.1000	-8.474%	546	890	-94.271%
2026-05-04	42.6900	42.7200	42.6900	42.7200	+2.421%	4	345	-94.757%
2026-05-01	41.7100	41.7100	41.7100	41.7100	-10.494%	300	42	-94.630%
2026-04-30	47.4000	47.4000	46.6000	46.6000	-4.312%	31	42	-95.193%
2026-04-29	48.7500	48.7500	48.7000	48.7000	+1.016%	30	67	-95.400%
2026-04-27	48.1800	48.2900	48.1800	48.2100	-0.618%	50	49	-95.354%
2026-04-24	48.5100	48.5100	48.5100	48.5100	-6.819%	1	51	-95.382%
2026-04-23	52.0200	52.0800	51.8900	52.0600	-8.151%	50	50	-95.697%
2026-04-21	56.6800	56.6800	56.6800	56.6800	-13.001%	1	1	-96.048%
2026-04-15	65.1500	65.1500	65.1500	65.1500	-3.410%	2	1	-96.562%
2026-04-14	68.5000	68.5000	67.4500	67.4500	0.000%	2	2	-96.679%