Dark

QQQ20261016P700
QQQ Oct 16 2026 700.00 Put (QQQ261016P00700000)
option OPRA

EOD

Sep 24, 2026

3.13-1.572%(-0.05)6,326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.8400	4.0400	2.7800	3.1300	-1.572%	6,326	67,598	0.000%
2026-09-23	2.3500	3.5800	2.2900	3.1800	+32.500%	24,012	64,587	-1.572%
2026-09-22	2.9700	3.0000	2.3200	2.4000	-24.290%	8,616	71,180	+30.417%
2026-09-21	4.4400	4.4500	2.9700	3.1700	-47.167%	56,097	71,235	-1.262%
2026-09-18	7.1000	8.1300	5.9800	6.0000	-23.858%	7,953	53,720	-47.833%
2026-09-17	7.9900	8.8300	7.5400	7.8800	-39.056%	9,052	52,403	-60.279%
2026-09-16	11.4800	15.3300	9.8700	12.9300	+2.213%	12,075	52,496	-75.793%
2026-09-15	11.6800	13.8900	11.3600	12.6500	+9.524%	4,938	49,515	-75.257%
2026-09-14	14.7600	15.0500	10.3100	11.5500	+13.793%	13,105	48,391	-72.900%
2026-09-11	10.7100	11.0700	9.3700	10.1500	-25.966%	5,061	44,036	-69.163%
2026-09-10	14.5200	14.8900	12.4100	13.7100	+22.520%	6,711	41,921	-77.170%
2026-09-09	10.8100	12.1200	10.1500	11.1900	+7.803%	5,099	43,374	-72.029%
2026-09-08	9.5900	11.2200	9.3700	10.3800	+0.973%	3,008	41,312	-69.846%
2026-09-04	9.7700	10.4500	9.0500	10.2800	-1.815%	4,022	39,395	-69.553%
2026-09-03	12.8600	13.2000	10.3000	10.4700	-23.128%	7,110	39,395	-70.105%
2026-09-02	14.8600	15.3600	13.0000	13.6200	-7.031%	1,537	36,097	-77.019%
2026-09-01	14.5000	15.7100	12.2200	14.6500	+34.158%	4,757	35,898	-78.635%
2026-08-31	12.2800	12.7500	10.7900	10.9200	-8.235%	2,180	34,561	-71.337%
2026-08-28	11.9400	12.7000	10.1100	11.9000	+3.030%	5,554	33,588	-73.697%
2026-08-27	12.9800	13.5500	11.3100	11.5500	-20.345%	1,732	33,317	-72.900%
2026-08-26	16.4200	16.4200	14.4300	14.5000	-6.752%	7,916	32,660	-78.414%
2026-08-25	15.9000	17.1400	15.1800	15.5500	-11.748%	790	26,099	-79.871%
2026-08-24	17.4800	19.6100	16.1800	17.6200	+9.441%	1,161	25,830	-82.236%
2026-08-21	16.5900	18.0000	15.5700	16.1000	-10.106%	12,022	25,362	-80.559%
2026-08-20	17.3800	18.6800	16.2300	17.9100	+14.295%	3,123	15,794	-82.524%
2026-08-19	15.0000	17.0900	14.4700	15.6700	-1.508%	1,915	16,521	-80.026%
2026-08-18	15.3800	16.5000	14.6800	15.9100	+26.370%	5,528	15,933	-80.327%
2026-08-17	11.6600	12.6400	11.2900	12.5900	+1.943%	1,227	12,956	-75.139%
2026-08-14	12.2000	13.5100	12.0800	12.3500	-3.440%	1,076	12,074	-74.656%
2026-08-13	14.0600	14.1000	12.3300	12.7900	-9.930%	715	11,602	-75.528%
2026-08-12	14.1000	15.1500	13.9700	14.2000	-15.727%	1,348	11,587	-77.958%
2026-08-11	16.3100	17.4700	16.2300	16.8500	+0.178%	441	11,463	-81.424%
2026-08-10	16.7000	17.7900	15.8100	16.8200	+0.238%	3,035	11,471	-81.391%
2026-08-07	17.9400	19.1200	16.5000	16.7800	-14.081%	729	9,745	-81.347%
2026-08-06	22.0000	22.5000	19.0300	19.5300	-1.958%	533	9,716	-83.973%
2026-08-05	18.3300	20.3400	17.6300	19.9200	+6.581%	459	9,620	-84.287%
2026-08-04	23.7600	23.7600	18.2000	18.6900	-28.664%	1,013	9,568	-83.253%
2026-08-03	32.2900	32.8400	25.8500	26.2000	-20.413%	431	9,499	-88.053%
2026-07-31	31.8200	38.0100	30.0000	32.9200	-9.311%	403	9,448	-90.492%
2026-07-30	38.3000	41.3700	35.5700	36.3000	-25.918%	276	9,663	-91.377%
2026-07-29	41.8400	49.6000	37.8000	49.0000	+20.779%	295	9,682	-93.612%
2026-07-28	41.4600	45.5700	38.7600	40.5700	+7.727%	239	9,869	-92.285%
2026-07-27	32.7400	41.5600	32.7400	37.6600	-0.816%	319	9,867	-91.689%
2026-07-24	35.0000	38.8200	33.9400	37.9700	+13.479%	216	9,929	-91.757%
2026-07-23	33.4300	37.0000	31.9000	33.4600	+18.025%	287	10,007	-90.646%
2026-07-22	29.2000	29.2000	27.1200	28.3500	+3.467%	283	10,054	-88.959%
2026-07-21	28.9900	30.0000	26.9500	27.4000	-17.544%	395	9,921	-88.577%
2026-07-20	30.5000	33.2300	29.0000	33.2300	-3.960%	701	9,902	-90.581%
2026-07-17	36.3300	38.8500	31.1300	34.6000	+18.089%	619	9,853	-90.954%
2026-07-16	26.7500	30.9400	26.5000	29.3000	+16.687%	1,782	9,851	-89.317%
2026-07-15	23.6000	28.0000	23.6000	25.1100	-0.119%	329	8,428	-87.535%
2026-07-14	25.2800	26.8200	24.3500	25.1400	-11.009%	193	8,412	-87.550%
2026-07-13	26.8800	28.8100	25.7000	28.2500	+20.315%	391	8,407	-88.920%
2026-07-10	25.8500	26.5900	23.4800	23.4800	-7.741%	250	8,384	-86.670%
2026-07-09	27.4800	28.2700	25.2200	25.4500	-14.194%	314	8,343	-87.701%
2026-07-08	32.0000	34.7500	29.6500	29.6600	-1.429%	823	8,258	-89.447%
2026-07-07	29.2800	32.8000	28.8200	30.0900	+17.585%	717	8,118	-89.598%
2026-07-06	27.0000	27.8000	24.8800	25.5900	-16.780%	2,442	7,998	-87.769%
2026-07-02	25.6600	33.0000	24.9500	30.7500	+14.312%	1,038	6,110	-89.821%
2026-07-01	26.0000	27.2500	24.5200	26.9000	+12.505%	210	6,110	-88.364%
2026-06-30	26.7400	26.7500	23.4300	23.9100	-14.607%	537	6,039	-86.909%
2026-06-29	31.8000	33.5000	27.5400	28.0000	-21.415%	320	5,952	-88.821%
2026-06-26	37.5000	38.0000	32.1700	35.6300	+9.294%	1,382	5,953	-91.215%
2026-06-25	28.5400	36.9000	28.5400	32.6000	+0.123%	309	6,365	-90.399%
2026-06-24	33.8100	37.0800	31.1300	32.5600	-3.555%	518	6,835	-90.387%
2026-06-23	34.0500	35.3000	30.5300	33.7600	+32.548%	2,068	6,449	-90.729%
2026-06-22	23.5200	26.3000	22.8200	25.4700	+2.371%	651	6,121	-87.711%
2026-06-18	25.2500	26.8800	24.6000	24.8800	-17.342%	2,341	5,246	-87.420%
2026-06-17	26.6000	30.9800	26.0000	30.1000	+10.256%	722	5,246	-89.601%
2026-06-16	24.0100	27.6000	23.4100	27.3000	+16.071%	729	5,246	-88.535%
2026-06-15	25.3000	25.5200	23.0500	23.5200	-23.785%	845	4,171	-86.692%
2026-06-12	34.8000	35.3400	30.8400	30.8600	-6.880%	439	4,171	-89.857%
2026-06-11	40.4900	42.0000	33.1400	33.1400	-23.991%	2,132	4,171	-90.555%
2026-06-10	38.4500	43.6000	35.9500	43.6000	+22.060%	596	2,984	-92.821%
2026-06-09	29.3500	46.4500	28.8000	35.7200	+12.221%	642	2,691	-91.237%
2026-06-08	31.5100	33.2100	29.7000	31.8300	-16.237%	629	2,661	-90.167%
2026-06-05	27.1000	38.0000	26.5000	38.0000	+56.766%	1,280	2,606	-91.763%
2026-06-04	26.3400	26.5000	23.7500	24.2400	-0.247%	245	2,591	-87.087%
2026-06-03	23.0300	24.6500	23.0300	24.3000	+3.846%	366	2,614	-87.119%
2026-06-02	23.2300	23.5200	23.1100	23.4000	-0.637%	50	2,518	-86.624%
2026-06-01	23.6600	24.3300	22.9500	23.5500	-1.464%	196	2,466	-86.709%
2026-05-29	24.5200	25.0000	23.6500	23.9000	-3.900%	312	2,418	-86.904%
2026-05-28	26.4800	27.4800	24.7000	24.8700	-6.714%	316	2,395	-87.415%
2026-05-27	27.0200	28.0200	26.4000	26.6600	+0.680%	251	2,280	-88.260%
2026-05-26	27.8300	27.8300	26.4800	26.4800	-11.468%	143	2,173	-88.180%
2026-05-22	29.6900	30.2300	28.8700	29.9100	-4.012%	137	2,109	-89.535%
2026-05-21	33.6200	33.6200	30.7600	31.1600	-4.153%	272	2,014	-89.955%
2026-05-20	34.6800	35.3800	32.2300	32.5100	-10.687%	299	2,014	-90.372%
2026-05-19	36.7100	38.1700	34.5100	36.4000	+4.358%	329	1,839	-91.401%
2026-05-18	34.0900	37.3500	34.0000	34.8800	-3.111%	121	1,839	-91.026%
2026-05-15	35.5100	36.2000	33.4000	36.0000	+13.350%	1,023	1,839	-91.306%
2026-05-14	33.4000	33.4000	31.5000	31.7600	-4.337%	921	1,753	-90.145%
2026-05-13	34.3900	35.8200	32.7400	33.2000	-6.109%	179	1,275	-90.572%
2026-05-12	35.5500	38.8200	35.0000	35.3600	+4.307%	630	1,275	-91.148%
2026-05-11	33.5400	34.3800	32.8700	33.9000	-0.294%	265	1,275	-90.767%
2026-05-08	36.5500	36.5500	34.0000	34.0000	-13.132%	549	673	-90.794%
2026-05-07	38.6300	39.4900	37.2100	39.1400	+0.359%	97	189	-92.003%
2026-05-06	40.9100	41.4400	39.0000	39.0000	-12.162%	75	135	-91.974%
2026-05-05	44.8000	44.8000	43.7000	44.4000	-7.692%	19	76	-92.950%
2026-05-04	47.3000	49.0000	47.3000	48.1000	+3.441%	52	63	-93.493%
2026-05-01	47.8000	47.8000	46.0000	46.5000	-6.814%	22	33	-93.269%
2026-04-30	53.5000	55.5000	49.6500	49.9000	-9.273%	19	33	-93.727%
2026-04-29	55.0000	55.0000	55.0000	55.0000	+3.383%	4	24	-94.309%
2026-04-27	53.2000	53.2000	53.2000	53.2000	-4.847%	10	20	-94.117%
2026-04-24	55.9100	55.9100	55.9100	55.9100	-4.509%	2	10	-94.402%
2026-04-22	58.5500	58.5500	58.5500	58.5500	-7.475%	5	11	-94.654%
2026-04-17	63.3400	63.3400	63.2800	63.2800	-11.459%	7	11	-95.054%
2026-04-15	71.4700	71.4700	71.4700	71.4700	0.000%	5	5	-95.621%