Dark

QQQ20261016P735
QQQ Oct 16 2026 735.00 Put (QQQ261016P00735000)
option OPRA

EOD

Sep 24, 2026

10.24-0.292%(-0.03)5,805

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.3300	12.6200	9.4000	10.2400	-0.292%	5,805	5,092	0.000%
2026-09-23	7.6900	11.1500	7.6900	10.2700	+29.345%	4,465	4,947	-0.292%
2026-09-22	9.5900	9.5900	7.6500	7.9400	-21.773%	5,980	4,319	+28.967%
2026-09-21	14.6000	14.6500	9.5000	10.1500	-45.165%	4,448	2,350	+0.887%
2026-09-18	21.4200	21.4200	18.5100	18.5100	-19.452%	24	1,016	-44.679%
2026-09-17	23.9700	24.0800	22.9800	22.9800	-29.896%	64	1,004	-55.440%
2026-09-16	28.4600	35.4300	27.7700	32.7800	+2.055%	124	982	-68.761%
2026-09-15	32.3600	32.3600	32.0800	32.1200	+18.306%	24	1,196	-68.120%
2026-09-14	32.2000	32.5800	27.1500	27.1500	+6.221%	267	1,189	-62.284%
2026-09-11	26.5700	26.5700	24.2900	25.5600	-14.686%	10	992	-59.937%
2026-09-10	31.1600	31.1600	29.9600	29.9600	+7.307%	6	985	-65.821%
2026-09-09	26.3600	27.9200	26.3600	27.9200	+15.755%	6	983	-63.324%
2026-09-08	25.4400	25.4400	23.6300	24.1200	-3.520%	4	988	-57.546%
2026-09-04	22.9500	25.2300	22.7500	25.0000	+0.929%	26	977	-59.040%
2026-09-03	28.4400	28.4400	24.6300	24.7700	-22.811%	22	977	-58.660%
2026-09-01	31.7200	32.7400	31.7200	32.0900	+17.202%	25	962	-68.090%
2026-08-31	28.1100	28.1100	27.3800	27.3800	-0.146%	244	963	-62.600%
2026-08-28	25.9200	27.9800	23.4200	27.4200	+5.502%	25	759	-62.655%
2026-08-27	27.1900	27.1900	25.9900	25.9900	-15.835%	6	746	-60.600%
2026-08-26	31.9500	32.9300	30.8800	30.8800	-7.044%	218	742	-66.839%
2026-08-25	31.5700	33.2200	31.5700	33.2200	-4.044%	7	729	-69.175%
2026-08-24	38.2700	38.2700	34.1500	34.6200	+8.120%	15	727	-70.422%
2026-08-21	33.7500	33.7500	31.9500	32.0200	-6.783%	3	725	-68.020%
2026-08-20	33.5600	34.3500	33.2500	34.3500	+11.635%	251	724	-70.189%
2026-08-19	30.0000	32.8100	30.0000	30.7700	+1.786%	54	653	-66.721%
2026-08-18	28.9000	31.0000	28.9000	30.2300	+24.199%	31	693	-66.126%
2026-08-17	23.1300	24.5400	22.3000	24.3400	+0.371%	186	707	-57.929%
2026-08-14	23.9700	26.0000	23.6000	24.2500	-1.222%	222	680	-57.773%
2026-08-13	27.7800	27.7800	24.0800	24.5500	-12.602%	617	669	-58.289%
2026-08-12	27.6600	28.7600	27.1100	28.0900	-11.023%	61	513	-63.546%
2026-08-11	31.5700	31.5700	31.5700	31.5700	+3.440%	4	473	-67.564%
2026-08-10	30.4900	30.5300	30.3900	30.5200	-1.517%	30	473	-66.448%
2026-08-07	31.9400	33.2500	30.9500	30.9900	-4.263%	39	446	-66.957%
2026-08-05	32.3700	32.3700	32.3700	32.3700	-9.175%	1	441	-68.366%
2026-08-04	37.3500	37.3500	35.6400	35.6400	-24.555%	6	450	-71.268%
2026-08-03	52.1600	52.1600	46.3900	47.2400	-16.992%	12	448	-78.323%
2026-07-31	60.6200	60.6200	56.9100	56.9100	-5.996%	3	449	-82.007%
2026-07-30	60.3800	60.6200	59.6100	60.5400	-19.280%	15	451	-83.086%
2026-07-29	72.2400	75.0000	68.5900	75.0000	+18.185%	10	460	-86.347%
2026-07-28	63.4600	63.4600	63.4600	63.4600	+0.730%	1	459	-83.864%
2026-07-27	56.4800	63.0000	56.4800	63.0000	+16.667%	2	459	-83.746%
2026-07-24	57.3400	57.3400	54.0000	54.0000	+4.651%	10	459	-81.037%
2026-07-23	51.6000	51.6000	51.6000	51.6000	+20.000%	10	464	-80.155%
2026-07-21	43.5200	43.5200	42.8900	43.0000	-12.761%	4	459	-76.186%
2026-07-20	47.7500	49.2900	47.7500	49.2900	-4.606%	31	458	-79.225%
2026-07-17	54.5100	58.0000	51.6700	51.6700	+9.913%	11	488	-80.182%
2026-07-16	41.7000	47.0100	41.7000	47.0100	+20.848%	7	490	-78.217%
2026-07-15	37.2900	43.4000	37.2900	38.9000	+0.154%	9	492	-73.676%
2026-07-14	39.5600	39.5600	38.8400	38.8400	-9.252%	58	488	-73.635%
2026-07-13	41.5000	42.8000	41.5000	42.8000	+16.621%	4	479	-76.075%
2026-07-10	41.0500	41.0500	36.7000	36.7000	-6.521%	6	482	-72.098%
2026-07-09	40.1900	40.2400	39.2600	39.2600	-15.003%	55	478	-73.917%
2026-07-08	46.8400	51.7700	46.1900	46.1900	+4.739%	23	475	-77.831%
2026-07-07	44.1800	48.4300	43.3000	44.1000	+11.083%	15	495	-76.780%
2026-07-06	41.5000	41.5000	38.6300	39.7000	-20.056%	45	503	-74.207%
2026-07-02	39.1100	49.6600	39.1100	49.6600	+23.871%	91	554	-79.380%
2026-07-01	38.7700	40.3500	37.2100	40.0900	+10.289%	69	554	-74.457%
2026-06-30	37.3200	37.3200	35.3100	36.3500	-12.431%	138	551	-71.829%
2026-06-29	47.2600	47.4400	41.5100	41.5100	-16.512%	150	425	-75.331%
2026-06-26	53.2600	54.8400	48.6100	49.7200	+2.706%	68	375	-79.405%
2026-06-25	42.4000	50.2600	42.4000	48.4100	-6.904%	25	380	-78.847%
2026-06-24	49.1100	52.0000	45.5600	52.0000	+5.648%	84	420	-80.308%
2026-06-23	47.9500	50.2400	44.7900	49.2200	+32.312%	46	398	-79.195%
2026-06-22	35.0600	38.8500	35.0600	37.2000	+0.649%	136	400	-72.473%
2026-06-18	37.7500	39.4400	36.7900	36.9600	-16.644%	134	320	-72.294%
2026-06-17	39.3900	45.2100	38.3400	44.3400	+10.463%	79	320	-76.906%
2026-06-16	34.8000	40.1400	34.8000	40.1400	+14.326%	37	320	-74.489%
2026-06-15	36.2500	36.5700	34.7700	35.1100	-29.653%	67	275	-70.835%
2026-06-11	57.7500	57.7500	49.9100	49.9100	-12.653%	12	275	-79.483%
2026-06-10	52.5200	57.1700	52.5200	57.1400	+6.050%	17	277	-82.079%
2026-06-09	61.6500	61.6500	53.8800	53.8800	+16.246%	2	277	-80.995%
2026-06-08	47.3300	48.3000	43.8000	46.3500	-11.002%	58	278	-77.907%
2026-06-05	39.9700	52.0800	39.9700	52.0800	+47.410%	59	276	-80.338%
2026-06-04	37.8600	38.2700	35.1300	35.3300	0.000%	62	282	-71.016%
2026-06-03	35.0200	36.2000	34.8800	35.3300	+2.228%	23	288	-71.016%
2026-06-02	36.0000	36.0000	34.5600	34.5600	-1.003%	16	286	-70.370%
2026-06-01	36.7000	36.8000	34.2600	34.9100	-3.028%	60	273	-70.667%
2026-05-29	36.4100	37.9600	35.4200	36.0000	-3.923%	182	255	-71.556%
2026-05-28	40.2100	40.2100	36.9100	37.4700	-7.527%	175	173	-72.671%
2026-05-27	39.5600	41.2500	39.5600	40.5200	+2.040%	5	58	-74.729%
2026-05-26	40.3900	40.4900	39.7100	39.7100	-10.964%	11	56	-74.213%
2026-05-22	43.7500	44.6000	42.8800	44.6000	-3.380%	6	51	-77.040%
2026-05-21	45.2600	46.1600	45.1900	46.1600	-5.700%	8	47	-77.816%
2026-05-20	48.9500	48.9700	48.9500	48.9500	-7.711%	16	47	-79.081%
2026-05-19	53.0400	53.0400	53.0400	53.0400	+4.286%	2	26	-80.694%
2026-05-18	52.8700	53.9300	50.8600	50.8600	+10.541%	19	26	-79.866%
2026-05-14	46.4700	47.2000	45.9400	46.0100	-4.146%	15	26	-77.744%
2026-05-13	47.9000	48.0000	47.9000	48.0000	-9.774%	2	11	-78.667%
2026-05-12	53.2000	53.2000	53.2000	53.2000	+5.201%	10	11	-80.752%
2026-05-08	50.5700	50.5700	50.5700	50.5700	-26.636%	10	11	-79.751%
2026-05-01	68.8900	68.9300	68.8900	68.9300	0.000%	2	0	-85.144%