Dark

QQQ20261016P720
QQQ Oct 16 2026 720.00 Put (QQQ261016P00720000)
option OPRA

EOD

Sep 24, 2026

6.23+0.809%(+0.05)5,955

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.4000	7.6600	5.4700	6.2300	+0.809%	5,955	13,837	0.000%
2026-09-23	4.4200	6.7600	4.3200	6.1800	+33.190%	5,948	13,358	+0.809%
2026-09-22	5.7900	5.7900	4.4800	4.6400	-23.934%	8,231	11,713	+34.267%
2026-09-21	8.9000	8.9000	5.6700	6.1000	-47.186%	5,775	10,032	+2.131%
2026-09-18	13.4800	15.0800	11.4600	11.5500	-21.053%	2,742	8,509	-46.061%
2026-09-17	14.5500	16.3100	14.0100	14.6300	-33.771%	2,402	8,180	-57.416%
2026-09-16	19.5800	25.3400	17.8400	22.0900	-1.604%	1,119	7,987	-71.797%
2026-09-15	19.8100	23.0700	18.8600	22.4500	+14.366%	211	7,511	-72.249%
2026-09-14	24.2800	24.4800	17.9000	19.6300	+13.468%	404	7,549	-68.263%
2026-09-11	18.0500	18.3500	16.1600	17.3000	-21.364%	865	7,424	-63.988%
2026-09-10	23.2000	23.5300	20.2700	22.0000	+19.241%	1,079	7,233	-71.682%
2026-09-09	18.1500	19.2000	16.6800	18.4500	+6.957%	1,002	7,330	-66.233%
2026-09-08	15.8700	18.6000	15.7300	17.2500	+1.471%	1,126	7,327	-63.884%
2026-09-04	16.5500	17.3500	15.2500	17.0000	-3.134%	867	7,009	-63.353%
2026-09-03	20.6800	21.6000	17.0200	17.5500	-18.372%	597	7,009	-64.501%
2026-09-02	23.3900	23.8000	21.5000	21.5000	-5.578%	137	7,333	-71.023%
2026-09-01	23.1000	24.4300	20.0100	22.7700	+27.065%	914	7,511	-72.639%
2026-08-31	19.5000	20.2500	17.8300	17.9200	-5.435%	888	7,830	-65.234%
2026-08-28	18.7200	20.2000	16.2500	18.9500	+2.156%	4,952	7,700	-67.124%
2026-08-27	20.4200	20.8900	17.9000	18.5500	-20.043%	1,017	6,879	-66.415%
2026-08-26	24.9600	24.9800	22.5300	23.2000	-1.944%	210	6,944	-73.147%
2026-08-25	23.3900	24.8900	23.1200	23.6600	-4.597%	100	7,025	-73.669%
2026-08-24	26.3000	29.0000	24.6800	24.8000	+4.333%	105	7,008	-74.879%
2026-08-21	24.7000	26.2700	23.2900	23.7700	-8.577%	226	7,002	-73.790%
2026-08-20	25.4600	27.1100	23.9300	26.0000	+12.554%	284	7,023	-76.038%
2026-08-19	21.6000	25.0000	21.5200	23.1000	-0.645%	1,256	7,037	-73.030%
2026-08-18	21.9600	23.7500	21.2800	23.2500	+27.049%	1,429	6,316	-73.204%
2026-08-17	17.2100	18.4000	16.6200	18.3000	-0.272%	1,958	5,442	-65.956%
2026-08-14	17.6800	19.6000	17.6800	18.3500	-0.272%	271	4,314	-66.049%
2026-08-13	20.7000	20.7000	18.0400	18.4000	-12.339%	937	4,321	-66.141%
2026-08-12	20.5400	21.9200	20.5000	20.9900	-13.763%	508	4,250	-70.319%
2026-08-11	23.7800	25.0900	23.0000	24.3400	+1.671%	472	4,307	-74.404%
2026-08-10	23.8000	24.1300	22.6800	23.9400	-0.250%	249	4,336	-73.977%
2026-08-07	25.2500	26.2300	23.4800	24.0000	-13.824%	438	4,363	-74.042%
2026-08-06	30.5000	31.5000	27.2000	27.8500	+1.199%	38	4,383	-77.630%
2026-08-05	26.0000	28.0800	24.7700	27.5200	+5.320%	266	4,392	-77.362%
2026-08-04	32.2000	32.2000	25.6000	26.1300	-27.417%	317	4,305	-76.158%
2026-08-03	40.0000	40.0000	36.0000	36.0000	-19.643%	129	4,385	-82.694%
2026-07-31	40.5000	49.3000	40.5000	44.8000	-7.838%	17	4,269	-86.094%
2026-07-30	48.4200	50.7800	47.0900	48.6100	-22.224%	40	4,277	-87.184%
2026-07-29	52.9400	62.5000	51.9400	62.5000	+18.461%	119	4,271	-90.032%
2026-07-28	52.5000	58.7000	51.0000	52.7600	+8.093%	150	4,284	-88.192%
2026-07-27	47.5400	52.8500	47.5400	48.8100	-2.106%	41	4,334	-87.236%
2026-07-24	45.7100	50.0000	45.0900	49.8600	+12.045%	29	4,346	-87.505%
2026-07-23	43.0100	46.9800	41.1300	44.5000	+22.219%	29	4,345	-86.000%
2026-07-22	36.2600	36.4100	35.5000	36.4100	+1.562%	38	4,357	-82.889%
2026-07-21	38.2600	38.2600	35.6800	35.8500	-6.029%	13	4,350	-82.622%
2026-07-20	37.8000	40.2300	37.8000	38.1500	-11.894%	12	4,347	-83.670%
2026-07-17	45.1300	49.2000	40.8500	43.3000	+8.712%	81	4,355	-85.612%
2026-07-16	34.3100	39.8300	34.3100	39.8300	+21.991%	562	4,586	-84.359%
2026-07-15	30.7600	36.1200	30.7600	32.6500	+1.398%	702	4,861	-80.919%
2026-07-14	33.0000	34.1200	31.4800	32.2000	-12.070%	387	4,424	-80.652%
2026-07-13	34.1400	37.1400	33.2100	36.6200	+19.987%	263	4,245	-82.987%
2026-07-10	33.8500	34.5000	30.3600	30.5200	-6.237%	214	4,297	-79.587%
2026-07-09	34.3500	35.8500	32.3900	32.5500	-16.216%	498	4,247	-80.860%
2026-07-08	39.4800	43.1200	38.5000	38.8500	+0.909%	79	4,056	-83.964%
2026-07-07	36.4000	41.0100	36.3700	38.5000	+20.275%	109	4,035	-83.818%
2026-07-06	34.2500	35.4000	32.0100	32.0100	-17.712%	186	4,038	-80.537%
2026-07-02	32.8000	42.0000	32.8000	38.9000	+16.817%	162	3,911	-83.985%
2026-07-01	34.0000	34.0000	31.6000	33.3000	+10.265%	72	3,911	-81.291%
2026-06-30	34.9100	34.9100	29.9600	30.2000	-13.368%	74	3,867	-79.371%
2026-06-29	38.6500	41.0500	34.8600	34.8600	-18.169%	40	3,885	-82.129%
2026-06-26	45.1900	46.2700	40.4900	42.6000	+8.177%	122	3,874	-85.376%
2026-06-25	36.3300	43.8000	36.2100	39.3800	-7.991%	58	3,835	-84.180%
2026-06-24	42.1200	45.1300	41.2900	42.8000	+2.002%	33	3,820	-85.444%
2026-06-23	41.7400	43.0000	37.8400	41.9600	+32.617%	222	3,807	-85.153%
2026-06-22	29.6400	32.8100	28.8400	31.6400	+0.444%	56	3,881	-80.310%
2026-06-18	32.1700	33.3000	31.5000	31.5000	-17.797%	292	3,898	-80.222%
2026-06-17	32.7900	38.3200	32.7900	38.3200	+12.905%	377	3,898	-83.742%
2026-06-16	30.1500	33.9400	29.6600	33.9400	+14.469%	4,984	3,898	-81.644%
2026-06-15	32.0800	32.0800	29.2900	29.6500	-22.565%	5,009	1,061	-78.988%
2026-06-12	43.4300	43.4300	38.2900	38.2900	-8.001%	125	1,061	-83.729%
2026-06-11	48.3600	50.7000	41.3200	41.6200	-19.606%	119	1,061	-85.031%
2026-06-10	47.5700	52.7100	44.3500	51.7700	+17.446%	494	1,200	-87.966%
2026-06-09	36.7400	56.0000	35.9700	44.0800	+11.793%	684	1,350	-85.867%
2026-06-08	39.2700	41.0000	37.0500	39.4300	-10.264%	701	1,326	-84.200%
2026-06-05	33.8000	45.1900	33.8000	43.9400	+46.467%	471	727	-85.822%
2026-06-04	33.0000	33.0000	29.7500	30.0000	+0.200%	19	377	-79.233%
2026-06-03	28.6800	30.4000	28.6800	29.9400	+2.605%	14	376	-79.192%
2026-06-02	30.1400	30.1400	29.1800	29.1800	+0.103%	21	378	-78.650%
2026-06-01	30.7900	31.1000	28.7700	29.1500	-3.445%	25	365	-78.628%
2026-05-29	30.2800	31.6300	30.0600	30.1900	-3.700%	104	354	-79.364%
2026-05-28	31.8400	31.8400	31.2100	31.3500	-6.641%	22	322	-80.128%
2026-05-27	33.8000	34.8700	33.5800	33.5800	-0.592%	52	311	-81.447%
2026-05-26	34.5000	34.5000	33.5700	33.7800	-9.655%	46	317	-81.557%
2026-05-22	38.0000	38.0000	36.2100	37.3900	-4.079%	44	310	-83.338%
2026-05-21	40.9700	40.9700	38.7000	38.9800	-4.132%	34	281	-84.017%
2026-05-20	42.0500	42.0900	40.6600	40.6600	-11.991%	63	281	-84.678%
2026-05-19	46.2000	46.2000	46.2000	46.2000	+6.085%	1	309	-86.515%
2026-05-18	44.1900	45.1200	43.5500	43.5500	-0.571%	22	309	-85.695%
2026-05-15	44.0300	44.5100	41.6000	43.8000	+11.224%	33	309	-85.776%
2026-05-14	40.5000	41.2000	39.0900	39.3800	-4.879%	135	286	-84.180%
2026-05-13	42.3900	42.3900	41.4000	41.4000	-6.504%	3	189	-84.952%
2026-05-12	44.2700	44.2800	44.2700	44.2800	+8.503%	3	189	-85.930%
2026-05-11	41.3700	41.3700	40.7000	40.8100	-5.093%	84	189	-84.734%
2026-05-08	45.0000	45.0000	43.0000	43.0000	-12.155%	11	108	-85.512%
2026-05-07	46.9600	48.9500	46.2500	48.9500	+0.575%	41	105	-87.273%
2026-05-06	50.8300	51.7000	48.6700	48.6700	-11.396%	49	96	-87.200%
2026-05-05	55.5000	55.5900	54.7900	54.9300	-4.998%	28	56	-88.658%
2026-05-01	57.7400	57.8500	57.5500	57.8200	-58.700%	65	0	-89.225%
2026-04-07	140.0000	140.0000	140.0000	140.0000	+4.089%	2	0	-95.550%
2026-04-06	133.0000	134.5000	133.0000	134.5000	+0.373%	6	0	-95.368%
2026-04-01	133.7500	134.0000	133.7500	134.0000	-13.548%	4	0	-95.351%
2026-03-31	153.1000	155.0000	153.1000	155.0000	0.000%	6	0	-95.981%