Dark

QQQ20261016P705
QQQ Oct 16 2026 705.00 Put (QQQ261016P00705000)
option OPRA

EOD

Sep 24, 2026

3.680.000%(0.00)1,322

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.5500	4.6700	3.2800	3.6800	0.000%	1,322	43,266	0.000%
2026-09-23	2.7700	4.1700	2.7700	3.6800	+29.577%	1,485	43,407	0.000%
2026-09-22	3.4200	3.4300	2.7200	2.8400	-23.656%	1,395	43,279	+29.577%
2026-09-21	5.0000	5.1800	3.4800	3.7200	-46.933%	2,782	43,754	-1.075%
2026-09-18	8.3400	9.3500	7.0100	7.0100	-22.627%	20,342	43,833	-47.504%
2026-09-17	9.3500	10.2300	8.8100	9.0600	-38.367%	20,594	30,645	-59.382%
2026-09-16	12.7100	17.2800	11.3500	14.7000	+2.225%	9,867	13,301	-74.966%
2026-09-15	13.4400	15.7900	13.0900	14.3800	+8.528%	9,402	14,987	-74.409%
2026-09-14	16.9200	17.0000	11.8500	13.2500	+15.217%	8,467	11,954	-72.226%
2026-09-11	12.5100	12.5100	10.7400	11.5000	-26.891%	759	10,723	-68.000%
2026-09-10	16.4100	16.5200	14.1800	15.7300	+23.761%	416	10,393	-76.605%
2026-09-09	12.4400	13.5000	11.5200	12.7100	+7.986%	519	10,304	-71.046%
2026-09-08	10.9800	12.7000	10.7000	11.7700	+0.684%	355	10,351	-68.734%
2026-09-04	11.1400	11.8800	10.3300	11.6900	-2.176%	1,085	10,348	-68.520%
2026-09-03	14.3300	14.9600	11.7300	11.9500	-21.485%	1,266	10,348	-69.205%
2026-09-02	16.3200	17.2500	14.8100	15.2200	-7.813%	1,219	10,454	-75.821%
2026-09-01	16.4100	17.5100	13.8700	16.5100	+34.010%	740	9,554	-77.710%
2026-08-31	13.2500	14.2600	12.2000	12.3200	-8.808%	401	9,311	-70.130%
2026-08-28	13.2200	14.2500	11.4500	13.5100	+3.923%	167	9,022	-72.761%
2026-08-27	14.0300	15.1200	12.7200	13.0000	-20.196%	340	9,096	-71.692%
2026-08-26	18.1800	18.2200	16.2900	16.2900	-5.456%	947	9,066	-77.409%
2026-08-25	17.6600	18.9700	16.7300	17.2300	-11.048%	821	8,653	-78.642%
2026-08-24	20.0000	21.7200	18.0800	19.3700	+11.194%	238	8,439	-81.002%
2026-08-21	18.1900	19.8500	17.1800	17.4200	-9.834%	6,760	8,421	-78.875%
2026-08-20	18.3200	20.3500	17.8400	19.3200	+11.547%	186	2,864	-80.952%
2026-08-19	16.6100	18.5000	16.2000	17.3200	-0.460%	74	2,890	-78.753%
2026-08-18	16.6000	17.8600	16.6000	17.4000	+27.473%	231	2,896	-78.851%
2026-08-17	12.9300	13.6500	12.5300	13.6500	-1.799%	21	2,871	-73.040%
2026-08-14	13.6300	14.8400	13.3200	13.9000	-0.714%	72	2,871	-73.525%
2026-08-13	14.7900	14.7900	13.5800	14.0000	-12.390%	347	2,869	-73.714%
2026-08-12	15.9800	16.4400	15.3700	15.9800	-13.341%	129	2,838	-76.971%
2026-08-11	18.0800	18.8400	17.8400	18.4400	+2.444%	40	2,782	-80.043%
2026-08-10	18.0000	18.0000	18.0000	18.0000	-0.772%	10	2,764	-79.556%
2026-08-07	19.4000	20.2800	18.0900	18.1400	-13.330%	55	2,754	-79.713%
2026-08-06	24.5000	24.6100	20.8200	20.9300	+2.098%	252	2,751	-82.418%
2026-08-05	19.6300	20.5200	19.2000	20.5000	+1.335%	278	2,703	-82.049%
2026-08-04	25.0000	25.0000	20.1100	20.2300	-28.893%	275	2,701	-81.809%
2026-08-03	33.5000	33.5000	28.3500	28.4500	-16.052%	18	2,628	-87.065%
2026-07-31	34.1300	37.3800	32.4500	33.8900	-11.745%	25	2,636	-89.141%
2026-07-30	43.5000	43.5000	38.4000	38.4000	-27.190%	39	2,633	-90.417%
2026-07-29	44.5600	53.0000	40.4800	52.7400	+23.052%	37	2,630	-93.022%
2026-07-28	47.1600	47.7900	42.4200	42.8600	-0.879%	39	2,626	-91.414%
2026-07-27	42.4200	43.2400	42.4200	43.2400	+6.897%	4	2,638	-91.489%
2026-07-24	39.7000	41.0700	36.8900	40.4500	+4.576%	58	2,640	-90.902%
2026-07-23	35.2800	39.3100	34.6700	38.6800	+27.488%	90	2,667	-90.486%
2026-07-22	31.3600	31.3600	29.1200	30.3400	+4.621%	128	2,639	-87.871%
2026-07-21	30.7500	31.4700	28.8200	29.0000	-18.654%	404	2,623	-87.310%
2026-07-20	31.4100	35.6500	30.9700	35.6500	-1.027%	57	2,525	-89.677%
2026-07-17	38.2700	40.8700	33.2800	36.0200	+13.022%	53	2,508	-89.783%
2026-07-16	30.2900	32.9400	28.6300	31.8700	+16.612%	45	2,511	-88.453%
2026-07-15	29.1700	29.5600	27.3300	27.3300	+3.015%	7	2,485	-86.535%
2026-07-14	27.1000	27.9400	26.2800	26.5300	-10.973%	13	2,489	-86.129%
2026-07-13	27.7600	30.0900	27.7600	29.8000	+18.207%	26	2,485	-87.651%
2026-07-10	27.5400	27.5400	25.2100	25.2100	-8.026%	30	2,481	-85.403%
2026-07-09	28.5100	29.5600	26.7100	27.4100	-13.913%	136	2,483	-86.574%
2026-07-08	33.2900	36.8000	31.8400	31.8400	-1.728%	271	2,423	-88.442%
2026-07-07	30.6000	34.9000	30.5200	32.4000	+19.030%	567	2,488	-88.642%
2026-07-06	27.6500	28.3900	26.8800	27.2200	-23.259%	49	2,452	-86.481%
2026-07-02	27.4500	35.4700	27.4500	35.4700	+28.282%	58	2,452	-89.625%
2026-07-01	27.4500	28.5400	26.2000	27.6500	+9.159%	55	2,452	-86.691%
2026-06-30	28.4200	28.4200	25.1700	25.3300	-17.546%	39	2,441	-85.472%
2026-06-29	33.1700	33.8400	30.7200	30.7200	-16.951%	59	2,421	-88.021%
2026-06-26	38.4000	39.7800	33.9700	36.9900	+10.418%	200	2,418	-90.051%
2026-06-25	34.3900	38.5000	33.5000	33.5000	-4.286%	38	2,398	-89.015%
2026-06-24	35.3800	39.0000	34.4000	35.0000	-2.615%	437	2,405	-89.486%
2026-06-23	35.5600	37.1900	32.5000	35.9400	+31.648%	94	2,415	-89.761%
2026-06-22	26.0300	27.5600	26.0300	27.3000	+4.558%	24	2,398	-86.520%
2026-06-18	27.6500	27.9900	26.1100	26.1100	-12.967%	43	2,376	-85.906%
2026-06-17	27.9900	30.0000	27.8400	30.0000	+8.538%	9	2,376	-87.733%
2026-06-16	27.4500	27.6400	27.2300	27.6400	+12.908%	3	2,376	-86.686%
2026-06-15	25.7900	25.7900	24.4800	24.4800	-25.502%	62	2,349	-84.967%
2026-06-12	34.2000	35.0900	32.8600	32.8600	-6.328%	6	2,349	-88.801%
2026-06-11	41.5000	43.1300	35.0800	35.0800	-22.389%	56	2,349	-89.510%
2026-06-10	41.6900	45.2500	37.9900	45.2000	+18.387%	61	2,352	-91.858%
2026-06-09	31.0000	48.2900	30.4400	38.1800	+13.126%	224	2,374	-90.361%
2026-06-08	33.4700	34.8500	32.3000	33.7500	-16.667%	87	2,403	-89.096%
2026-06-05	28.5400	40.5000	28.5400	40.5000	+60.079%	190	2,387	-90.914%
2026-06-04	28.0000	28.0000	25.3000	25.3000	+0.119%	50	2,469	-85.455%
2026-06-03	25.1700	25.9600	25.0000	25.2700	+2.515%	51	2,467	-85.437%
2026-06-02	25.6000	25.6000	24.6000	24.6500	-1.636%	24	2,429	-85.071%
2026-06-01	24.9800	25.3700	24.4800	25.0600	-1.995%	43	2,429	-85.315%
2026-05-29	25.8400	26.2400	25.2700	25.5700	-3.655%	47	2,393	-85.608%
2026-05-28	28.4600	28.7200	26.1800	26.5400	-6.285%	105	2,382	-86.134%
2026-05-27	29.2400	29.4000	28.3200	28.3200	-0.282%	14	2,346	-87.006%
2026-05-26	29.0200	29.0200	28.0400	28.4000	-11.250%	44	2,342	-87.042%
2026-05-22	31.1900	32.0200	30.5000	32.0000	-2.320%	35	2,335	-88.500%
2026-05-21	35.4100	35.6700	32.5600	32.7600	-4.740%	1,618	2,331	-88.767%
2026-05-20	35.0000	35.6400	34.1100	34.3900	-9.261%	125	2,331	-89.299%
2026-05-19	38.0000	40.0000	37.1900	37.9000	-3.366%	12	726	-90.290%
2026-05-18	36.4300	39.2200	36.4300	39.2200	+8.432%	272	726	-90.617%
2026-05-15	37.5500	38.7600	36.0000	36.1700	+8.261%	15	726	-89.826%
2026-05-14	34.7200	34.7200	33.4100	33.4100	-5.993%	86	462	-88.985%
2026-05-13	37.4900	37.4900	35.5400	35.5400	-5.227%	14	471	-89.645%
2026-05-12	36.3400	40.4500	36.3400	37.5000	+4.866%	290	471	-90.187%
2026-05-11	35.8700	35.8700	34.6300	35.7600	-1.106%	78	471	-89.709%
2026-05-08	38.4500	38.4500	36.1600	36.1600	-13.306%	111	215	-89.823%
2026-05-07	41.1900	41.7700	41.1200	41.7100	-10.011%	6	148	-91.177%
2026-05-05	46.2100	46.3500	46.2000	46.3500	-8.670%	82	148	-92.060%
2026-05-04	50.0600	52.7700	49.7200	50.7500	-16.557%	194	169	-92.749%
2026-04-28	60.8200	60.8200	60.8200	60.8200	-7.876%	30	58	-93.949%
2026-04-17	64.0500	67.0600	64.0500	66.0200	-6.500%	28	28	-94.426%
2026-04-16	70.6100	70.6100	70.6100	70.6100	-6.884%	2	4	-94.788%
2026-04-15	75.8300	75.8300	75.8300	75.8300	-7.264%	2	4	-95.147%
2026-04-14	81.7800	81.7800	81.7700	81.7700	0.000%	2	2	-95.500%