Dark

QQQ20261016P695
QQQ Oct 16 2026 695.00 Put (QQQ261016P00695000)
option OPRA

EOD

Sep 24, 2026

2.69-1.825%(-0.05)1,584

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.2500	3.4400	2.3900	2.6900	-1.825%	1,584	36,957	0.000%
2026-09-23	2.0000	3.0700	1.9800	2.7400	+31.731%	856	36,602	-1.825%
2026-09-22	2.5300	2.5300	2.0200	2.0800	-24.088%	1,886	36,980	+29.327%
2026-09-21	3.7300	3.7300	2.5800	2.7400	-46.796%	4,152	37,166	-1.825%
2026-09-18	6.0400	6.9800	5.1500	5.1500	-23.929%	19,109	37,683	-47.767%
2026-09-17	6.8100	7.5800	6.5500	6.7700	-39.064%	17,870	24,205	-60.266%
2026-09-16	9.7800	13.4100	8.6900	11.1100	-1.069%	2,241	20,949	-75.788%
2026-09-15	10.5500	11.8500	10.0000	11.2300	+10.423%	799	20,144	-76.046%
2026-09-14	12.9700	13.3000	9.1000	10.1700	+14.013%	1,182	20,296	-73.550%
2026-09-11	9.5700	9.6900	8.2000	8.9200	-28.065%	7,893	19,886	-69.843%
2026-09-10	13.0900	13.1700	11.0700	12.4000	+23.629%	4,348	15,784	-78.306%
2026-09-09	9.5700	10.6000	8.9500	10.0300	+8.785%	945	11,998	-73.180%
2026-09-08	8.3700	9.6400	8.2600	9.2200	+2.217%	701	12,098	-70.824%
2026-09-04	8.3600	9.2000	7.9900	9.0200	-3.426%	2,137	11,308	-70.177%
2026-09-03	11.0900	11.3200	9.1400	9.3400	-23.064%	541	11,308	-71.199%
2026-09-02	13.5100	13.6500	11.7900	12.1400	-7.891%	3,763	11,476	-77.842%
2026-09-01	12.9400	14.0000	10.8800	13.1800	+35.457%	5,245	8,705	-79.590%
2026-08-31	10.5800	11.3500	9.6000	9.7300	-7.773%	446	3,753	-72.354%
2026-08-28	10.3000	11.3500	9.0000	10.5500	+4.455%	257	3,652	-74.502%
2026-08-27	11.3500	12.0000	10.1000	10.1000	-21.887%	690	3,653	-73.366%
2026-08-26	14.3400	14.3400	12.9300	12.9300	-8.686%	137	3,120	-79.196%
2026-08-25	14.3600	14.8800	13.8400	14.1600	-10.775%	55	3,095	-81.003%
2026-08-24	15.8300	17.5700	14.7500	15.8700	+10.208%	127	3,093	-83.050%
2026-08-21	14.7100	16.1500	14.1600	14.4000	-10.503%	223	3,047	-81.319%
2026-08-20	15.8400	17.0500	14.9800	16.0900	+11.969%	392	2,995	-83.282%
2026-08-19	14.2500	15.5000	13.3500	14.3700	-1.033%	507	2,854	-81.280%
2026-08-18	13.8000	14.9600	13.4000	14.5200	+28.042%	298	2,549	-81.474%
2026-08-17	10.4600	11.3400	10.2700	11.3400	-1.133%	319	2,422	-76.279%
2026-08-14	11.1500	11.8700	11.0300	11.4700	-1.460%	467	2,496	-76.548%
2026-08-13	12.7700	12.7700	11.1800	11.6400	-10.599%	640	2,198	-76.890%
2026-08-12	12.8700	14.0000	12.7400	13.0200	-16.054%	62	1,749	-79.339%
2026-08-11	15.2700	15.8500	15.0800	15.5100	+3.746%	39	1,756	-82.656%
2026-08-10	15.2700	15.2700	14.4800	14.9500	-0.862%	28	1,737	-82.007%
2026-08-07	16.3900	17.4500	15.0500	15.0800	-15.613%	1,046	1,731	-82.162%
2026-08-06	20.3500	20.3500	17.7200	17.8700	+4.503%	103	761	-84.947%
2026-08-05	16.8400	17.5900	16.4200	17.1000	-1.042%	175	772	-84.269%
2026-08-04	21.2100	21.2100	16.8400	17.2800	-29.584%	316	868	-84.433%
2026-08-03	27.7500	27.7500	23.9700	24.5400	-17.899%	303	808	-89.038%
2026-07-31	29.2600	34.3100	29.2600	29.8900	-11.015%	56	666	-91.000%
2026-07-30	37.9600	37.9600	33.5900	33.5900	-27.934%	101	715	-91.992%
2026-07-29	42.7500	46.6100	35.7700	46.6100	+27.350%	38	741	-94.229%
2026-07-28	39.1900	41.7900	36.2600	36.6000	+5.750%	43	774	-92.650%
2026-07-27	32.5000	38.8300	32.5000	34.6100	-2.480%	20	754	-92.228%
2026-07-24	33.2800	36.1500	31.4000	35.4900	+14.410%	76	758	-92.420%
2026-07-23	31.9700	34.8600	29.8400	31.0200	+18.578%	205	719	-91.328%
2026-07-22	26.9900	26.9900	25.3900	26.1600	+2.628%	66	703	-89.717%
2026-07-21	27.0200	27.7000	25.3000	25.4900	-17.959%	108	704	-89.447%
2026-07-20	27.8100	31.1700	27.2400	31.0700	-4.839%	227	720	-91.342%
2026-07-17	33.3800	35.5200	29.5000	32.6500	+15.290%	141	708	-91.761%
2026-07-16	27.0400	28.3200	25.1600	28.3200	+20.000%	132	689	-90.501%
2026-07-15	22.7000	26.1000	22.4400	23.6000	+1.593%	74	653	-88.602%
2026-07-14	23.7600	23.7600	23.1400	23.2300	-12.340%	50	645	-88.420%
2026-07-13	24.7800	26.5000	24.7800	26.5000	+20.784%	14	643	-89.849%
2026-07-10	23.3000	23.3000	21.9400	21.9400	-8.239%	28	653	-87.739%
2026-07-09	24.4000	25.4400	23.8000	23.9100	-16.399%	212	631	-88.749%
2026-07-08	29.9000	32.7200	28.6000	28.6000	-2.389%	45	521	-90.594%
2026-07-07	29.9200	29.9200	29.3000	29.3000	+21.830%	21	517	-90.819%
2026-07-06	25.5900	25.5900	23.5700	24.0500	-19.565%	32	497	-88.815%
2026-07-02	24.8000	31.0800	24.8000	29.9000	+21.842%	21	489	-91.003%
2026-07-01	23.2300	24.5400	23.2300	24.5400	+9.067%	11	489	-89.038%
2026-06-30	25.2400	25.2800	22.5000	22.5000	-14.708%	25	481	-88.044%
2026-06-29	29.4000	30.0800	26.3800	26.3800	-21.254%	49	467	-89.803%
2026-06-26	35.3000	35.3000	30.8100	33.5000	+7.337%	27	482	-91.970%
2026-06-25	27.4100	33.5200	27.4100	31.2100	-2.377%	28	495	-91.381%
2026-06-24	32.0000	35.0200	30.4200	31.9700	-1.631%	165	487	-91.586%
2026-06-23	31.6300	32.8800	29.0300	32.5000	+33.306%	97	457	-91.723%
2026-06-22	21.7900	24.3900	21.7900	24.3800	+1.795%	44	496	-88.966%
2026-06-18	25.0000	25.2200	23.8400	23.9500	-18.036%	56	465	-88.768%
2026-06-17	25.0400	29.2200	25.0100	29.2200	+21.245%	38	465	-90.794%
2026-06-16	22.6000	24.5000	22.6000	24.1000	+8.656%	7	465	-88.838%
2026-06-15	22.5000	22.5800	21.8300	22.1800	-22.691%	61	440	-87.872%
2026-06-12	30.7000	32.2000	28.6900	28.6900	-9.638%	8	440	-90.624%
2026-06-11	37.0400	38.6700	31.7500	31.7500	-22.956%	73	440	-91.528%
2026-06-10	36.1400	41.2100	34.0500	41.2100	+19.519%	95	427	-93.472%
2026-06-09	28.4000	42.4400	27.2000	34.4800	+15.048%	126	427	-92.198%
2026-06-08	29.6700	30.5000	28.9600	29.9700	-12.189%	9	374	-91.024%
2026-06-05	25.4100	35.0800	25.4100	34.1300	+50.884%	83	371	-92.118%
2026-06-04	24.1700	24.5600	22.5200	22.6200	-1.093%	32	365	-88.108%
2026-06-03	22.3700	23.3800	22.2000	22.8700	+4.764%	235	385	-88.238%
2026-06-02	22.7500	22.9400	21.8300	21.8300	+0.645%	91	415	-87.678%
2026-06-01	22.9500	23.0100	21.6900	21.6900	-2.735%	66	374	-87.598%
2026-05-29	22.8200	23.8500	22.3000	22.3000	-5.628%	113	354	-87.937%
2026-05-28	25.7600	25.7600	23.3600	23.6300	-6.895%	15	258	-88.616%
2026-05-27	24.9000	26.5000	24.9000	25.3800	-1.856%	164	256	-89.401%
2026-05-26	25.7700	25.9900	25.2200	25.8600	-8.298%	56	230	-89.598%
2026-05-22	27.9200	28.3200	27.3000	28.2000	-4.309%	16	218	-90.461%
2026-05-21	31.8500	32.2000	29.4700	29.4700	-3.913%	18	217	-90.872%
2026-05-20	32.8400	32.8400	30.6700	30.6700	-10.531%	34	217	-91.229%
2026-05-19	34.8400	36.2000	32.8000	34.2800	+5.315%	76	147	-92.153%
2026-05-18	34.3000	35.3500	32.5500	32.5500	-1.244%	29	147	-91.736%
2026-05-15	34.3900	34.3900	32.9600	32.9600	+9.356%	11	147	-91.839%
2026-05-14	30.3500	30.3500	29.8600	30.1400	-4.530%	15	126	-91.075%
2026-05-13	32.1700	32.1700	31.2600	31.5700	-7.446%	15	125	-91.479%
2026-05-12	36.0700	36.6000	34.1100	34.1100	+6.196%	22	125	-92.114%
2026-05-11	32.2400	32.3900	31.0500	32.1200	-1.230%	23	125	-91.625%
2026-05-08	34.6800	34.6800	32.5200	32.5200	-13.465%	50	103	-91.728%
2026-05-07	35.8500	37.5800	35.2100	37.5800	+1.458%	46	81	-92.842%
2026-05-06	39.0800	39.0800	37.0400	37.0400	-10.336%	63	64	-92.738%
2026-05-05	41.5800	41.8100	41.3100	41.3100	-6.390%	15	43	-93.488%
2026-05-01	43.8000	44.1300	43.8000	44.1300	-11.863%	12	18	-93.904%
2026-04-30	50.0700	50.0700	50.0700	50.0700	-9.162%	1	18	-94.628%
2026-04-28	55.1200	55.1200	55.1200	55.1200	+10.350%	1	17	-95.120%
2026-04-27	50.4300	50.4300	49.9500	49.9500	-1.596%	10	16	-94.615%
2026-04-24	53.0000	53.0000	50.1700	50.7600	-29.763%	6	8	-94.701%
2026-04-14	73.3800	73.3800	72.2700	72.2700	-14.423%	4	2	-96.278%
2026-04-10	84.4500	84.4500	84.4500	84.4500	-32.672%	1	1	-96.815%
2026-03-27	125.4300	125.4300	125.4300	125.4300	0.000%	1	0	-97.855%