Dark

QQQ20261016P710
QQQ Oct 16 2026 710.00 Put (QQQ261016P00710000)
option OPRA

EOD

Sep 24, 2026

4.35-1.361%(-0.06)2,074

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.3200	5.5300	3.8500	4.3500	-1.361%	2,074	24,903	0.000%
2026-09-23	3.1200	4.8900	3.1200	4.4100	+32.036%	7,470	24,856	-1.361%
2026-09-22	4.0300	4.0300	3.2000	3.3400	-23.570%	12,967	19,598	+30.240%
2026-09-21	6.0100	6.1200	4.0800	4.3700	-47.094%	10,173	14,454	-0.458%
2026-09-18	9.9700	11.1100	8.2600	8.2600	-22.368%	4,603	9,561	-47.337%
2026-09-17	10.8300	12.0000	10.2700	10.6400	-35.319%	3,359	8,089	-59.117%
2026-09-16	14.8400	19.6000	13.1200	16.4500	-0.904%	3,315	7,624	-73.556%
2026-09-15	15.3500	17.8000	14.8900	16.6000	+10.080%	698	7,287	-73.795%
2026-09-14	18.8500	19.2100	13.5500	15.0800	+13.298%	2,814	7,299	-71.154%
2026-09-11	13.8500	14.3500	12.2900	13.3100	-23.506%	1,819	6,851	-67.318%
2026-09-10	18.3400	18.7600	15.9000	17.4000	+21.678%	1,498	6,471	-75.000%
2026-09-09	14.1700	15.4100	13.0000	14.3000	+6.716%	1,013	6,203	-69.580%
2026-09-08	12.4800	14.2500	12.2000	13.4000	+1.285%	1,912	6,120	-67.537%
2026-09-04	12.4800	13.4900	11.7800	13.2300	-1.562%	1,394	5,979	-67.120%
2026-09-03	16.1600	16.8000	13.2300	13.4400	-21.265%	2,159	5,979	-67.634%
2026-09-02	18.6500	19.3200	16.7600	17.0700	-7.228%	686	5,138	-74.517%
2026-09-01	18.2400	19.6500	15.6300	18.4000	+32.565%	4,080	5,007	-76.359%
2026-08-31	15.1300	16.0500	13.8800	13.8800	-8.322%	1,185	4,468	-68.660%
2026-08-28	14.8700	16.0000	12.8500	15.1400	+3.345%	1,493	3,830	-71.268%
2026-08-27	16.2100	16.8900	14.2500	14.6500	-18.611%	817	3,587	-70.307%
2026-08-26	20.5100	20.5100	18.0000	18.0000	-6.005%	1,040	3,537	-75.833%
2026-08-25	19.4300	21.0400	18.5300	19.1500	-10.639%	1,732	3,437	-77.285%
2026-08-24	21.4800	24.0000	20.0000	21.4300	+8.342%	1,126	2,632	-79.701%
2026-08-21	19.7200	21.6800	18.9900	19.7800	-7.354%	636	2,385	-78.008%
2026-08-20	20.9000	22.5200	19.6700	21.3500	+10.450%	676	2,074	-79.625%
2026-08-19	18.2000	20.7700	17.8500	19.3300	-0.309%	777	2,152	-77.496%
2026-08-18	18.3600	19.8800	17.8200	19.3900	+28.071%	1,175	1,800	-77.566%
2026-08-17	14.0300	15.3000	13.7100	15.1400	+0.933%	258	1,818	-71.268%
2026-08-14	15.1700	16.1000	14.6200	15.0000	-2.025%	258	1,765	-71.000%
2026-08-13	17.0300	17.1200	14.8900	15.3100	-13.503%	246	1,733	-71.587%
2026-08-12	17.0000	18.0100	17.0000	17.7000	-11.940%	520	1,713	-75.424%
2026-08-11	20.2000	20.9300	19.2900	20.1000	+0.299%	111	1,600	-78.358%
2026-08-10	19.9600	20.3900	18.9500	20.0400	-0.100%	72	1,598	-78.293%
2026-08-07	21.3900	22.4400	19.8400	20.0600	-13.979%	301	1,587	-78.315%
2026-08-06	25.7300	26.6800	22.7500	23.3200	-1.811%	395	1,576	-81.346%
2026-08-05	21.5000	23.7500	21.0400	23.7500	+7.808%	166	1,679	-81.684%
2026-08-04	27.0300	27.0300	21.8800	22.0300	-29.164%	515	1,943	-80.254%
2026-08-03	38.5000	38.5000	30.3300	31.1000	-16.600%	65	1,810	-86.013%
2026-07-31	35.1900	42.0000	34.9800	37.2900	-10.145%	251	1,816	-88.335%
2026-07-30	45.6200	46.0200	41.5000	41.5000	-26.078%	174	1,717	-89.518%
2026-07-29	51.5500	56.1400	43.4100	56.1400	+21.174%	55	1,796	-92.252%
2026-07-28	49.8000	51.5000	43.8900	46.3300	+7.097%	39	1,790	-90.611%
2026-07-27	38.9900	45.5700	38.9900	43.2600	+0.488%	26	1,796	-89.945%
2026-07-24	40.0500	43.9600	39.5000	43.0500	+5.956%	50	1,804	-89.895%
2026-07-23	38.7000	41.5300	36.4100	40.6300	+25.015%	138	1,833	-89.294%
2026-07-22	33.3300	33.3300	30.9600	32.5000	+4.000%	695	1,806	-86.615%
2026-07-21	33.7700	33.8200	30.9800	31.2500	-17.481%	115	1,287	-86.080%
2026-07-20	33.4100	37.8700	33.4100	37.8700	-1.432%	72	1,200	-88.513%
2026-07-17	40.8400	43.6300	35.7300	38.4200	+13.501%	218	1,154	-88.678%
2026-07-16	30.6200	34.2200	30.3000	33.8500	+18.981%	1,218	1,172	-87.149%
2026-07-15	26.9800	32.0900	26.7500	28.4500	+1.862%	225	955	-84.710%
2026-07-14	29.1000	30.0300	27.8100	27.9300	-12.308%	69	815	-84.425%
2026-07-13	29.7500	32.5000	29.1300	31.8500	+19.378%	111	806	-86.342%
2026-07-10	29.0900	29.5400	26.6800	26.6800	-7.777%	114	782	-83.696%
2026-07-09	31.1300	31.1700	28.7100	28.9300	-12.914%	40	711	-84.964%
2026-07-08	36.6000	38.5100	33.2200	33.2200	-4.099%	125	712	-86.905%
2026-07-07	32.0400	36.4500	32.0400	34.6400	+21.800%	205	700	-87.442%
2026-07-06	31.2500	31.2500	28.4400	28.4400	-17.422%	62	677	-84.705%
2026-07-02	29.6000	37.0000	29.4900	34.4400	+14.953%	141	651	-87.369%
2026-07-01	29.4800	30.2400	28.5200	29.9600	+11.004%	43	651	-85.481%
2026-06-30	30.4200	30.4200	26.3800	26.9900	-14.453%	109	656	-83.883%
2026-06-29	34.5100	38.6600	31.2600	31.5500	-20.127%	140	639	-86.212%
2026-06-26	40.5400	41.6000	35.7100	39.5000	+8.487%	164	587	-88.987%
2026-06-25	32.0000	40.8500	32.0000	36.4100	+7.088%	106	607	-88.053%
2026-06-24	36.0000	41.2700	34.0000	34.0000	-10.053%	128	588	-87.206%
2026-06-23	37.8900	38.3000	34.9500	37.8000	+31.433%	278	583	-88.492%
2026-06-22	26.6000	28.7600	25.7400	28.7600	+4.392%	165	587	-84.875%
2026-06-18	30.0100	30.0100	27.5500	27.5500	-19.137%	52	517	-84.211%
2026-06-17	28.8800	34.3000	28.7300	34.0700	+12.591%	108	517	-87.232%
2026-06-16	29.4400	30.2600	28.4100	30.2600	+14.665%	67	517	-85.625%
2026-06-15	28.1000	28.2000	25.9800	26.3900	-24.058%	136	469	-83.516%
2026-06-12	39.3000	39.3900	34.5800	34.7500	-7.923%	26	469	-87.482%
2026-06-11	45.2400	46.0200	37.3500	37.7400	-18.646%	26	469	-88.474%
2026-06-10	44.0000	47.1100	39.9100	46.3900	+12.270%	92	461	-90.623%
2026-06-09	32.9600	49.5600	32.6100	41.3200	+17.087%	119	448	-89.472%
2026-06-08	34.6300	35.6600	33.2200	35.2900	-12.345%	59	449	-87.674%
2026-06-05	31.8500	41.0000	31.7100	40.2600	+48.891%	75	411	-89.195%
2026-06-04	28.6600	29.2400	27.0400	27.0400	+0.111%	8	426	-83.913%
2026-06-03	26.5500	27.4200	26.3400	27.0100	+3.645%	68	427	-83.895%
2026-06-02	26.8000	26.9800	26.0600	26.0600	-1.176%	19	385	-83.308%
2026-06-01	27.6700	27.6700	25.8400	26.3700	-4.387%	38	382	-83.504%
2026-05-29	27.4700	27.5800	26.8700	27.5800	-1.182%	33	345	-84.228%
2026-05-28	29.1100	29.1100	27.8800	27.9100	-9.968%	51	364	-84.414%
2026-05-27	29.6300	31.0000	29.6300	31.0000	+2.887%	15	334	-85.968%
2026-05-26	30.3500	30.6800	30.0100	30.1300	-10.461%	39	332	-85.563%
2026-05-22	33.1000	33.6500	32.7200	33.6500	-3.664%	23	338	-87.073%
2026-05-21	37.4700	37.8000	34.6500	34.9300	-3.986%	52	316	-87.547%
2026-05-20	37.9200	37.9200	36.0000	36.3800	-10.195%	38	316	-88.043%
2026-05-19	39.7000	42.7600	39.0500	40.5100	+0.025%	53	287	-89.262%
2026-05-18	38.2900	41.3400	37.8000	40.5000	+0.998%	72	287	-89.259%
2026-05-15	39.8500	40.1700	37.3900	40.1000	+12.990%	105	287	-89.152%
2026-05-14	37.1800	37.1800	35.1900	35.4900	-5.360%	62	232	-87.743%
2026-05-13	38.7000	39.4300	37.1000	37.5000	-4.822%	91	141	-88.400%
2026-05-12	39.2200	42.9300	38.6200	39.4000	+3.684%	47	141	-88.959%
2026-05-11	38.0000	38.0000	36.5700	38.0000	+0.609%	59	141	-88.553%
2026-05-08	39.0100	39.0100	37.7700	37.7700	-9.835%	71	98	-88.483%
2026-05-07	41.7600	41.9200	41.7600	41.8900	-3.745%	16	36	-89.616%
2026-05-06	45.8400	46.3100	43.5200	43.5200	-11.599%	49	33	-90.005%
2026-05-05	49.2300	49.2300	49.2300	49.2300	-7.271%	1	29	-91.164%
2026-05-04	53.2500	53.2500	53.0900	53.0900	+1.900%	7	30	-91.806%
2026-05-01	53.0000	53.0000	52.1000	52.1000	-18.030%	12	13	-91.651%
2026-04-28	63.3000	64.7000	63.0000	63.5600	+6.824%	14	13	-93.156%
2026-04-27	60.0100	60.0100	59.5000	59.5000	-14.610%	5	6	-92.689%
2026-04-17	69.8700	69.8700	69.6800	69.6800	-13.858%	2	2	-93.757%
2026-04-15	79.9500	80.8900	79.9500	80.8900	0.000%	2	2	-94.622%