Dark

QQQ20261016P715
QQQ Oct 16 2026 715.00 Put (QQQ261016P00715000)
option OPRA

EOD

Sep 24, 2026

5.06-1.938%(-0.10)2,379

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.2400	6.3800	4.5800	5.0600	-1.938%	2,379	16,715	0.000%
2026-09-23	3.7200	5.7400	3.7200	5.1600	+31.298%	2,681	16,314	-1.938%
2026-09-22	4.7700	4.7700	3.7700	3.9300	-23.837%	9,888	16,155	+28.753%
2026-09-21	7.1500	7.3600	4.8200	5.1600	-47.347%	12,015	13,450	-1.938%
2026-09-18	11.3700	12.9500	9.6700	9.8000	-21.537%	8,882	13,169	-48.367%
2026-09-17	12.8600	13.9300	11.9800	12.4900	-34.778%	5,351	9,083	-59.488%
2026-09-16	17.0700	22.4400	15.3000	19.1500	-0.416%	3,100	9,291	-73.577%
2026-09-15	17.7900	20.3200	17.1500	19.2300	+11.802%	1,329	7,418	-73.687%
2026-09-14	21.4300	21.6600	15.5400	17.2000	+13.531%	1,654	6,686	-70.581%
2026-09-11	15.8600	16.1800	14.0700	15.1500	-23.831%	3,843	6,524	-66.601%
2026-09-10	20.8300	20.8600	18.0700	19.8900	+21.651%	1,180	6,181	-74.560%
2026-09-09	15.9600	17.3700	14.7700	16.3500	+6.584%	2,471	6,259	-69.052%
2026-09-08	14.1500	16.2500	13.9000	15.3400	+3.022%	1,792	6,472	-67.014%
2026-09-04	14.5300	15.4600	13.4400	14.8900	-3.374%	2,193	5,646	-66.017%
2026-09-03	18.3700	18.5700	15.0200	15.4100	-20.321%	932	5,646	-67.164%
2026-09-02	20.4400	21.7500	18.9000	19.3400	-5.566%	248	5,399	-73.837%
2026-09-01	20.7500	22.0000	17.7000	20.4800	+29.867%	538	5,415	-75.293%
2026-08-31	17.3400	18.0000	15.7000	15.7700	-7.724%	1,474	5,515	-67.914%
2026-08-28	16.6600	17.9100	14.4500	17.0900	+6.281%	1,656	5,209	-70.392%
2026-08-27	18.2200	19.1500	15.9800	16.0800	-19.600%	439	4,335	-68.532%
2026-08-26	21.5000	22.5000	20.0000	20.0000	-6.977%	429	4,247	-74.700%
2026-08-25	20.8100	22.5900	20.7000	21.5000	-9.778%	830	4,074	-76.465%
2026-08-24	23.8900	26.1300	22.4200	23.8300	+9.463%	1,492	4,169	-78.766%
2026-08-21	22.0000	23.7900	20.8700	21.7700	-7.322%	716	3,395	-76.757%
2026-08-20	22.9200	24.6300	21.9300	23.4900	+11.751%	657	3,276	-78.459%
2026-08-19	20.5700	22.6600	19.5000	21.0200	-0.426%	749	3,469	-75.928%
2026-08-18	20.0800	21.7900	19.4000	21.1100	+26.635%	355	3,598	-76.030%
2026-08-17	15.5000	16.6700	15.1200	16.6700	+0.422%	177	3,643	-69.646%
2026-08-14	16.4000	17.8900	16.1300	16.6000	-1.132%	142	3,614	-69.518%
2026-08-13	18.7700	18.8800	16.4300	16.7900	-12.552%	176	3,609	-69.863%
2026-08-12	18.5400	19.9200	18.5400	19.2000	-13.514%	583	3,578	-73.646%
2026-08-11	21.3100	23.0200	21.2400	22.2000	+0.498%	481	3,532	-77.207%
2026-08-10	21.8100	22.4300	20.7300	22.0900	+0.822%	143	3,428	-77.094%
2026-08-07	23.3900	23.9600	21.6500	21.9100	-14.714%	228	3,410	-76.906%
2026-08-06	27.9200	28.9000	24.8200	25.6900	-0.349%	177	3,352	-80.304%
2026-08-05	23.5700	25.7800	22.7500	25.7800	+8.092%	267	3,367	-80.372%
2026-08-04	27.6100	28.5800	23.5300	23.8500	-28.054%	545	3,300	-78.784%
2026-08-03	40.4500	40.4500	33.1100	33.1500	-16.709%	9	3,223	-84.736%
2026-07-31	37.7200	44.7300	37.7200	39.8000	-15.012%	36	3,223	-87.286%
2026-07-30	47.3100	47.9100	42.9500	46.8300	-22.067%	13	3,226	-89.195%
2026-07-29	54.4700	60.0900	50.9500	60.0900	+22.883%	16	3,220	-91.579%
2026-07-28	49.4600	54.5900	47.3100	48.9000	+5.684%	13	3,224	-89.652%
2026-07-27	41.9200	48.5800	41.9200	46.2700	+1.692%	8	3,229	-89.064%
2026-07-24	45.5900	46.7000	40.7800	45.5000	+4.960%	9	3,231	-88.879%
2026-07-23	39.4900	44.1900	39.3900	43.3500	+27.650%	47	3,231	-88.328%
2026-07-22	35.0600	35.0600	33.3000	33.9600	+2.567%	67	3,257	-85.100%
2026-07-21	35.1500	35.6100	33.1100	33.1100	-17.121%	44	3,242	-84.718%
2026-07-20	36.1000	39.9500	35.7700	39.9500	-3.526%	166	3,242	-87.334%
2026-07-17	43.3200	46.2300	38.4300	41.4100	+12.344%	223	3,366	-87.781%
2026-07-16	32.7800	36.8600	32.3000	36.8600	+20.892%	199	3,276	-86.272%
2026-07-15	30.1800	34.0300	29.4700	30.4900	+0.395%	805	3,229	-83.404%
2026-07-14	30.4300	32.6200	29.5600	30.3700	-10.068%	440	3,165	-83.339%
2026-07-13	31.8100	34.9100	31.0000	33.7700	+18.450%	367	2,958	-85.016%
2026-07-10	31.8900	33.0100	28.5000	28.5100	-6.861%	326	3,042	-82.252%
2026-07-09	31.7100	33.8400	30.5700	30.6100	-17.136%	156	2,925	-83.469%
2026-07-08	37.6000	40.8400	36.9400	36.9400	+2.497%	126	2,891	-86.302%
2026-07-07	34.2800	39.1000	34.2200	36.0400	+17.089%	209	2,913	-85.960%
2026-07-06	31.6900	31.8800	30.0000	30.7800	-17.258%	552	2,924	-83.561%
2026-07-02	32.6400	39.7400	32.6400	37.2000	+21.410%	113	2,868	-86.398%
2026-07-01	31.3000	31.4300	29.2700	30.6400	+8.575%	189	2,868	-83.486%
2026-06-30	31.8100	31.8400	28.2200	28.2200	-15.204%	134	2,800	-82.069%
2026-06-29	36.0000	39.9000	32.7900	33.2800	-15.275%	125	2,798	-84.796%
2026-06-26	43.0000	43.0000	38.0000	39.2800	+6.277%	140	2,819	-87.118%
2026-06-25	38.2800	42.3200	36.4600	36.9600	-9.876%	118	2,799	-86.310%
2026-06-24	39.7000	43.3800	37.3100	41.0100	+1.762%	182	2,832	-87.662%
2026-06-23	39.3100	41.0000	36.3800	40.3000	+35.371%	454	2,824	-87.444%
2026-06-22	27.9600	30.4600	27.6000	29.7700	-0.601%	140	2,818	-83.003%
2026-06-18	31.5200	31.5200	29.9500	29.9500	-17.357%	25	2,754	-83.105%
2026-06-17	31.1100	36.2400	30.9300	36.2400	+15.121%	231	2,754	-86.038%
2026-06-16	28.4200	31.4800	28.4200	31.4800	+13.237%	141	2,754	-83.926%
2026-06-15	28.6800	28.6800	27.5000	27.8000	-25.329%	83	2,502	-81.799%
2026-06-12	39.8500	41.5400	36.2000	37.2300	-6.645%	462	2,502	-86.409%
2026-06-11	44.6000	48.1300	39.4200	39.8800	-20.415%	308	2,502	-87.312%
2026-06-10	44.5700	50.1100	43.2900	50.1100	+14.224%	21	2,437	-89.902%
2026-06-09	35.2800	53.2900	35.2200	43.8700	+17.018%	140	2,453	-88.466%
2026-06-08	38.0000	39.0500	35.1000	37.4900	-11.518%	2,254	2,438	-86.503%
2026-06-05	33.4900	42.5000	33.4900	42.3700	+49.982%	166	347	-88.058%
2026-06-04	30.8400	30.8400	28.0800	28.2500	+0.177%	68	311	-82.088%
2026-06-03	28.6900	28.7400	28.2000	28.2000	+2.174%	34	314	-82.057%
2026-06-02	27.9900	27.9900	27.6000	27.6000	-1.252%	9	301	-81.667%
2026-06-01	28.1800	28.1800	27.3500	27.9500	-3.387%	86	299	-81.896%
2026-05-29	28.7500	29.0300	28.5200	28.9300	-1.465%	98	312	-82.510%
2026-05-28	32.5100	32.5100	29.3600	29.3600	-7.818%	24	274	-82.766%
2026-05-27	32.2400	33.0200	31.7000	31.8500	-1.879%	29	278	-84.113%
2026-05-26	32.4500	32.8000	31.7800	32.4600	-9.507%	60	276	-84.412%
2026-05-22	34.8000	36.0100	34.7000	35.8700	-2.712%	67	229	-85.894%
2026-05-21	39.4600	39.4600	36.3400	36.8700	-7.105%	64	199	-86.276%
2026-05-20	39.3400	39.6900	39.3400	39.6900	-7.483%	5	199	-87.251%
2026-05-19	41.5000	45.2000	41.0000	42.9000	+5.224%	9	161	-88.205%
2026-05-18	40.9600	43.4000	40.6500	40.7700	-3.617%	25	161	-87.589%
2026-05-15	41.7500	42.8000	39.2800	42.3000	+14.324%	55	161	-88.038%
2026-05-14	39.3700	39.3700	37.0000	37.0000	-5.900%	94	135	-86.324%
2026-05-13	40.5200	40.6900	38.6000	39.3200	-9.982%	68	63	-87.131%
2026-05-12	41.5000	43.6800	41.5000	43.6800	+9.970%	18	63	-88.416%
2026-05-11	39.1900	40.5100	38.5500	39.7200	-1.415%	56	63	-87.261%
2026-05-08	42.1600	42.1600	40.2900	40.2900	-12.011%	14	25	-87.441%
2026-05-07	45.7400	45.7900	45.7400	45.7900	-1.548%	2	16	-88.950%
2026-05-06	48.0000	48.6900	46.5100	46.5100	-10.644%	3	16	-89.121%
2026-05-05	52.2000	52.4900	51.4000	52.0500	0.000%	24	14	-90.279%