Dark

QQQ20261016P730
QQQ Oct 16 2026 730.00 Put (QQQ261016P00730000)
option OPRA

EOD

Sep 23, 2026

8.56+28.916%(+1.92)6,070

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.4500	9.4300	6.3500	8.5600	+28.916%	6,070	12,668	0.000%
2026-09-22	7.9800	8.0000	6.3700	6.6400	-22.339%	10,130	11,894	+28.916%
2026-09-21	12.7000	12.7000	7.9800	8.5500	-48.772%	6,587	6,046	+0.117%
2026-09-18	18.2600	20.2800	16.6900	16.6900	-15.150%	349	4,966	-48.712%
2026-09-17	19.8700	21.4500	19.2000	19.6700	-30.982%	383	5,022	-56.482%
2026-09-16	26.0000	30.8300	23.9000	28.5000	-3.553%	74	4,709	-69.965%
2026-09-15	26.8000	29.5500	26.0000	29.5500	+14.535%	89	4,698	-71.032%
2026-09-14	31.0400	31.0400	23.3900	25.8000	+13.757%	330	4,675	-66.822%
2026-09-11	23.5000	23.5000	21.2000	22.6800	-18.359%	54	4,678	-62.257%
2026-09-10	29.4700	29.4700	26.3300	27.7800	+18.718%	110	4,647	-69.186%
2026-09-09	21.8700	24.3500	21.8700	23.4000	+5.216%	44	4,579	-63.419%
2026-09-08	20.3700	22.4900	20.3700	22.2400	+1.553%	51	4,631	-61.511%
2026-09-04	20.9000	22.4400	20.0100	21.9000	-2.406%	82	4,621	-60.913%
2026-09-03	26.4300	26.4300	21.9400	22.4400	-18.012%	2,831	4,621	-61.854%
2026-09-02	29.0500	29.0500	27.3700	27.3700	-4.368%	76	2,253	-68.725%
2026-09-01	29.4300	30.8900	26.2500	28.6200	+20.000%	71	2,290	-70.091%
2026-08-31	23.7800	25.5900	23.7800	23.8500	-0.790%	35	2,285	-64.109%
2026-08-28	23.4000	24.8600	20.7700	24.0400	+6.844%	358	2,274	-64.393%
2026-08-27	24.6700	25.0200	22.5000	22.5000	-20.830%	322	2,391	-61.956%
2026-08-26	29.1200	30.8500	28.2800	28.4200	-3.169%	261	2,217	-69.880%
2026-08-25	29.3100	30.6000	28.3100	29.3500	-9.077%	77	2,160	-70.835%
2026-08-24	32.3000	35.0200	31.2800	32.2800	+11.773%	196	2,187	-73.482%
2026-08-21	30.7000	31.0200	28.1400	28.8800	-10.588%	196	2,101	-70.360%
2026-08-20	28.9200	32.3800	28.9200	32.3000	+16.775%	132	2,058	-73.498%
2026-08-19	26.1600	30.0900	26.1600	27.6600	-0.432%	267	2,067	-69.053%
2026-08-18	26.4000	28.7200	25.6000	27.7800	+24.742%	245	1,969	-69.186%
2026-08-17	20.7500	22.2700	20.1900	22.2700	+1.227%	644	1,989	-61.563%
2026-08-14	21.6000	23.7200	21.4200	22.0000	-2.482%	442	1,604	-61.091%
2026-08-13	23.0200	23.1500	21.9600	22.5600	-10.120%	278	1,287	-62.057%
2026-08-12	26.0200	26.0200	24.8900	25.1000	-15.488%	163	1,252	-65.896%
2026-08-11	28.6500	29.7000	27.8800	29.7000	+4.320%	39	1,228	-71.178%
2026-08-10	28.1900	28.9200	27.7200	28.4700	+0.707%	88	1,218	-69.933%
2026-08-07	29.3500	31.8200	28.0000	28.2700	-14.772%	182	1,166	-69.721%
2026-08-06	35.7300	36.8400	32.0200	33.1700	+4.538%	172	1,155	-74.194%
2026-08-05	30.4200	31.7300	29.3000	31.7300	+3.456%	240	1,207	-73.022%
2026-08-04	36.1400	36.1400	30.6700	30.6700	-27.028%	279	1,159	-72.090%
2026-08-03	45.5000	45.5000	41.7900	42.0300	-14.573%	25	1,154	-79.634%
2026-07-31	46.6000	56.3000	45.0000	49.2000	-11.351%	28	1,133	-82.602%
2026-07-30	57.0000	58.4000	55.5000	55.5000	-21.388%	14	1,122	-84.577%
2026-07-29	61.1900	70.6000	61.1900	70.6000	+20.375%	48	1,120	-87.875%
2026-07-28	59.4200	66.4500	58.0000	58.6500	+4.008%	196	1,149	-85.405%
2026-07-27	49.7000	60.6600	49.7000	56.3900	-0.634%	173	1,257	-84.820%
2026-07-24	53.4300	56.7500	49.3800	56.7500	+12.066%	123	1,322	-84.916%
2026-07-23	49.8600	52.8000	46.2500	50.6400	+17.767%	255	1,307	-83.096%
2026-07-22	42.7000	43.0000	40.5100	43.0000	+7.018%	47	1,254	-80.093%
2026-07-21	42.6500	42.6500	40.1800	40.1800	-11.653%	262	1,232	-78.696%
2026-07-20	45.0300	45.4800	45.0300	45.4800	-6.420%	123	1,140	-81.179%
2026-07-17	51.0000	55.0000	46.1800	48.6000	+10.706%	88	1,095	-82.387%
2026-07-16	40.4900	43.9000	40.4900	43.9000	+16.724%	16	1,098	-80.501%
2026-07-15	36.4800	40.8000	35.8500	37.6100	+3.041%	9	1,105	-77.240%
2026-07-14	37.0000	37.0000	35.8000	36.5000	-10.363%	4	1,104	-76.548%
2026-07-13	38.7700	40.7200	38.7700	40.7200	+17.688%	23	1,105	-78.978%
2026-07-10	38.2500	38.2500	34.6000	34.6000	-6.864%	18	1,107	-75.260%
2026-07-09	38.3300	40.3000	36.8600	37.1500	-14.852%	183	1,101	-76.958%
2026-07-08	44.9700	48.0200	43.6300	43.6300	-1.446%	40	1,098	-80.380%
2026-07-07	41.0400	46.1000	41.0200	44.2700	+22.632%	69	1,144	-80.664%
2026-07-06	38.7100	39.2400	36.1000	36.1000	-21.539%	254	1,156	-76.288%
2026-07-02	37.0600	47.0100	35.5800	46.0100	+20.256%	76	956	-81.395%
2026-07-01	37.0700	38.2600	35.0000	38.2600	+12.629%	91	956	-77.627%
2026-06-30	38.3200	38.3200	33.4700	33.9700	-13.187%	188	938	-74.801%
2026-06-29	42.5500	47.6700	38.9900	39.1300	-19.069%	99	833	-78.124%
2026-06-26	49.9500	51.9100	45.2000	48.3500	+7.182%	49	780	-82.296%
2026-06-25	40.5000	47.5300	40.5000	45.1100	-7.561%	8	758	-81.024%
2026-06-24	44.8600	48.8000	44.7400	48.8000	+4.856%	47	755	-82.459%
2026-06-23	46.3000	47.2600	42.7000	46.5400	+29.098%	90	758	-81.607%
2026-06-22	33.1900	36.1000	32.0700	36.0500	+3.088%	116	817	-76.255%
2026-06-18	36.0300	37.3200	34.8100	34.9700	-15.735%	180	806	-75.522%
2026-06-17	36.8000	41.8800	36.7300	41.5000	+8.610%	85	806	-79.373%
2026-06-16	34.7200	38.2100	34.7100	38.2100	+15.194%	96	806	-77.597%
2026-06-15	35.2200	35.2200	32.7400	33.1700	-23.111%	84	721	-74.194%
2026-06-12	45.6000	46.6800	43.0800	43.1400	-6.217%	21	721	-80.158%
2026-06-11	53.7500	54.8100	46.0000	46.0000	-22.871%	19	721	-81.391%
2026-06-10	52.8300	59.6500	50.5000	59.6400	+21.220%	15	718	-85.647%
2026-06-09	40.2400	61.1000	40.2400	49.2000	+13.208%	37	718	-82.602%
2026-06-08	43.1100	44.2800	41.3800	43.4600	-13.080%	44	718	-80.304%
2026-06-05	38.1500	50.9800	37.2800	50.0000	+49.566%	203	729	-82.880%
2026-06-04	36.2600	36.6000	33.1600	33.4300	0.000%	84	734	-74.394%
2026-06-03	33.5000	34.2700	32.9100	33.4300	+2.862%	49	715	-74.394%
2026-06-02	33.7700	33.7700	32.4500	32.5000	-2.373%	196	742	-73.662%
2026-06-01	34.5000	34.9000	32.3200	33.2900	-1.741%	53	744	-74.287%
2026-05-29	34.0300	35.3900	33.5900	33.8800	-4.321%	171	727	-74.734%
2026-05-28	38.0800	38.2500	34.8800	35.4100	-5.950%	145	723	-75.826%
2026-05-27	38.3700	39.2000	37.5700	37.6500	+0.213%	449	699	-77.264%
2026-05-26	38.4500	38.5000	37.5500	37.5700	-11.245%	135	458	-77.216%
2026-05-22	41.4400	42.4300	40.5700	42.3300	-2.801%	251	421	-79.778%
2026-05-21	43.6800	43.6900	43.2900	43.5500	-6.183%	241	243	-80.344%
2026-05-20	46.5700	46.5700	46.4200	46.4200	-11.429%	30	243	-81.560%
2026-05-19	52.2900	52.4100	52.2900	52.4100	+5.986%	3	89	-83.667%
2026-05-18	48.8500	50.5700	48.8500	49.4500	+4.435%	57	89	-82.690%
2026-05-15	50.1500	50.1500	47.1400	47.3500	+8.601%	6	89	-81.922%
2026-05-14	44.8500	44.9300	43.6000	43.6000	-5.011%	18	55	-80.367%
2026-05-13	46.2700	46.2700	45.9000	45.9000	-14.318%	2	58	-81.351%
2026-05-12	53.5700	53.5700	53.5700	53.5700	+15.453%	1	58	-84.021%
2026-05-11	46.4700	46.4700	46.2400	46.4000	-3.030%	73	58	-81.552%
2026-05-08	48.0900	48.1100	47.8500	47.8500	-11.634%	9	16	-82.111%
2026-05-07	52.4800	54.4600	51.4300	54.1500	-2.485%	31	24	-84.192%
2026-05-06	56.6800	56.9500	55.5300	55.5300	-8.967%	16	23	-84.585%
2026-05-05	61.0000	61.0000	61.0000	61.0000	-6.970%	5	7	-85.967%
2026-05-01	64.8000	65.5700	64.8000	65.5700	-32.520%	2	1	-86.945%
2026-04-15	96.7900	97.1700	96.7900	97.1700	0.000%	2	1	-91.191%