Dark

QQQ20261016P740
QQQ Oct 16 2026 740.00 Put (QQQ261016P00740000)
option OPRA

EOD

Sep 24, 2026

12.48+3.055%(+0.37)3,702

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.6100	14.8300	11.3000	12.4800	+3.055%	3,702	16,476	0.000%
2026-09-23	9.4300	13.1000	9.4000	12.1100	+26.939%	7,020	16,427	+3.055%
2026-09-22	11.5700	11.6700	9.1700	9.5400	-21.546%	14,245	16,406	+30.818%
2026-09-21	17.3500	17.8100	11.3000	12.1600	-44.727%	4,551	7,723	+2.632%
2026-09-18	25.6400	26.3000	22.0000	22.0000	-17.200%	308	6,816	-43.273%
2026-09-17	28.1500	28.1500	25.8100	26.5700	-29.913%	98	6,564	-53.030%
2026-09-16	32.3000	40.9300	32.3000	37.9100	+1.228%	148	6,606	-67.080%
2026-09-15	34.1000	37.4500	34.1000	37.4500	+17.214%	2	6,634	-66.676%
2026-09-14	38.0000	39.3900	31.0000	31.9500	+9.231%	311	6,636	-60.939%
2026-09-11	29.5500	29.9100	27.6500	29.2500	-15.876%	18	6,408	-57.333%
2026-09-10	37.0000	37.0000	34.5000	34.7700	+17.268%	53	6,396	-64.107%
2026-09-09	28.6500	31.4200	28.0800	29.6500	+4.475%	114	6,363	-57.909%
2026-09-08	27.6100	28.3800	26.4100	28.3800	+3.652%	65	6,355	-56.025%
2026-09-04	28.4800	28.6300	27.1700	27.3800	-4.599%	33	6,274	-54.419%
2026-09-03	32.9500	32.9500	27.8700	28.7000	-18.327%	113	6,274	-56.516%
2026-09-02	36.2300	36.2300	35.1400	35.1400	-1.844%	2	6,288	-64.485%
2026-09-01	35.4900	37.0000	33.5500	35.8000	+22.813%	56	6,288	-65.140%
2026-08-31	31.4500	31.6500	29.0100	29.1500	-2.801%	67	6,330	-57.187%
2026-08-28	28.8400	30.8400	25.9900	29.9900	-1.316%	330	6,279	-58.386%
2026-08-27	29.2400	30.6000	29.2400	30.3900	-11.036%	124	6,350	-58.934%
2026-08-26	35.5000	36.1000	34.1600	34.1600	-4.233%	111	6,349	-63.466%
2026-08-25	35.0000	37.2500	35.0000	35.6700	-7.495%	46	6,356	-65.013%
2026-08-24	40.0000	42.0000	37.4900	38.5600	+10.392%	76	6,355	-67.635%
2026-08-21	36.7000	36.7000	34.9300	34.9300	-6.579%	13	6,367	-64.271%
2026-08-20	35.5500	37.3900	34.7700	37.3900	+10.884%	189	6,361	-66.622%
2026-08-19	31.5000	36.0000	31.5000	33.7200	+0.657%	73	6,389	-62.989%
2026-08-18	32.4900	34.0000	31.5000	33.5000	+25.421%	86	6,390	-62.746%
2026-08-17	25.0800	26.7400	24.5400	26.7100	+0.225%	203	6,442	-53.276%
2026-08-14	25.9900	28.2300	25.8200	26.6500	-0.485%	262	6,403	-53.171%
2026-08-13	28.4000	28.4000	26.2300	26.7800	-10.134%	309	6,293	-53.398%
2026-08-12	29.5100	30.7500	29.5100	29.8000	-14.368%	9	6,285	-58.121%
2026-08-11	34.5700	34.8000	34.5700	34.8000	+4.914%	2	6,286	-64.138%
2026-08-10	33.2800	33.3000	32.5900	33.1700	-1.015%	221	6,286	-62.376%
2026-08-07	35.3100	36.8200	33.5000	33.5100	-12.369%	106	6,247	-62.757%
2026-08-06	38.2400	38.2400	38.2400	38.2400	+7.627%	1	6,323	-67.364%
2026-08-05	34.8700	36.0600	34.5300	35.5300	-0.420%	1,062	6,323	-64.875%
2026-08-04	40.8200	40.8200	35.3900	35.6800	-29.234%	117	6,105	-65.022%
2026-08-03	50.4200	50.4200	50.4200	50.4200	-9.365%	1	6,046	-75.248%
2026-07-31	55.0000	60.7500	53.3700	55.6300	-9.838%	131	6,046	-77.566%
2026-07-30	67.0500	67.0500	61.6700	61.7000	-23.676%	96	6,067	-79.773%
2026-07-29	68.7600	80.8400	68.7600	80.8400	+16.535%	9	6,038	-84.562%
2026-07-28	73.2500	74.0000	69.3700	69.3700	+10.462%	17	6,043	-82.010%
2026-07-27	67.3000	67.4600	62.8000	62.8000	+0.625%	13	6,045	-80.127%
2026-07-24	59.3700	63.3300	59.3700	62.4100	+11.806%	3	6,044	-80.003%
2026-07-23	54.6700	59.4500	54.6700	55.8200	+16.292%	15	6,045	-77.642%
2026-07-22	46.0000	48.0000	46.0000	48.0000	+4.371%	3	6,034	-74.000%
2026-07-21	48.2400	49.8600	45.4400	45.9900	-14.533%	122	6,046	-72.864%
2026-07-20	48.9700	53.8100	48.7700	53.8100	-4.219%	43	6,044	-76.807%
2026-07-17	58.0000	61.8000	51.9700	56.1800	+15.099%	106	6,042	-77.786%
2026-07-16	44.5800	50.4100	44.3300	48.8100	+15.199%	104	6,085	-74.431%
2026-07-15	39.1800	46.5300	39.1800	42.3700	+1.243%	112	6,101	-70.545%
2026-07-14	42.9600	44.5000	40.6400	41.8500	-9.709%	202	6,108	-70.179%
2026-07-13	43.2800	47.1200	43.0500	46.3500	+17.490%	125	6,081	-73.074%
2026-07-10	42.9300	43.3900	39.4000	39.4500	-5.757%	97	6,067	-68.365%
2026-07-09	44.9300	45.9600	41.8400	41.8600	-16.028%	91	6,052	-70.186%
2026-07-08	50.4700	54.0000	49.6000	49.8500	-0.459%	32	6,008	-74.965%
2026-07-07	46.9000	52.2000	46.8200	50.0800	+16.955%	73	6,016	-75.080%
2026-07-06	44.5200	44.5200	41.2400	42.8200	-13.635%	37	6,019	-70.855%
2026-07-02	43.8500	51.2000	43.8500	49.5800	+20.107%	41	6,002	-74.829%
2026-07-01	41.5300	41.5300	39.6600	41.2800	+10.670%	42	6,002	-69.767%
2026-06-30	42.0000	42.0000	37.3000	37.3000	-15.304%	26	5,986	-66.542%
2026-06-29	51.1900	52.6700	43.6500	44.0400	-13.867%	40	5,986	-71.662%
2026-06-26	50.7000	52.2000	50.3800	51.1300	+4.283%	58	5,977	-75.592%
2026-06-25	44.9100	55.3400	44.9100	49.0300	-9.422%	37	5,975	-74.546%
2026-06-24	52.7200	56.2900	49.0900	54.1300	+4.397%	104	5,971	-76.944%
2026-06-23	50.4600	53.2700	47.1400	51.8500	+31.299%	231	6,032	-75.931%
2026-06-22	36.8000	40.9000	35.9400	39.4900	+0.920%	506	6,095	-68.397%
2026-06-18	40.2700	41.8500	38.5000	39.1300	-15.849%	179	5,822	-68.106%
2026-06-17	41.0800	47.5700	40.3500	46.5000	+9.644%	52	5,822	-73.161%
2026-06-16	37.4500	42.4100	37.1000	42.4100	+14.159%	150	5,822	-70.573%
2026-06-15	40.3200	40.3200	36.6000	37.1500	-23.811%	102	5,737	-66.406%
2026-06-12	52.3100	52.3100	48.7600	48.7600	-3.598%	8	5,737	-74.405%
2026-06-11	61.4000	62.4700	50.5800	50.5800	-19.714%	13	5,737	-75.326%
2026-06-10	55.0000	63.0000	55.0000	63.0000	+13.493%	45	5,736	-80.190%
2026-06-09	46.3000	57.4100	44.7000	55.5100	+18.333%	49	5,743	-77.518%
2026-06-08	48.3700	51.0700	46.4300	46.9100	-15.064%	45	5,738	-73.396%
2026-06-05	42.0600	55.2300	41.6600	55.2300	+46.732%	457	5,731	-77.404%
2026-06-04	40.6100	41.0000	37.2100	37.6400	+1.730%	308	5,878	-66.844%
2026-06-03	35.9300	38.4400	35.9300	37.0000	+0.680%	183	5,847	-66.270%
2026-06-02	36.9300	37.3400	36.3800	36.7500	-0.943%	121	5,756	-66.041%
2026-06-01	37.9000	39.2700	36.1600	37.1000	-2.650%	154	5,678	-66.361%
2026-05-29	38.3100	39.9900	37.6500	38.1100	-3.763%	5,473	5,596	-67.253%
2026-05-28	39.7900	39.7900	39.0400	39.6000	-9.070%	36	270	-68.485%
2026-05-27	43.5500	43.5500	43.5500	43.5500	+2.567%	1	254	-71.343%
2026-05-26	42.4900	42.4900	42.4100	42.4600	-7.656%	4	250	-70.608%
2026-05-22	45.9100	45.9800	45.3400	45.9800	-5.933%	4	248	-72.858%
2026-05-21	51.3600	51.3600	48.3400	48.8800	-5.290%	93	246	-74.468%
2026-05-20	51.0800	51.6600	51.0800	51.6100	-8.102%	133	246	-75.819%
2026-05-19	58.1500	58.1500	56.1600	56.1600	+4.000%	48	73	-77.778%
2026-05-18	52.9900	55.2000	52.9800	54.0000	+5.181%	42	73	-76.889%
2026-05-15	52.5100	52.8600	51.3400	51.3400	+5.054%	7	73	-75.691%
2026-05-14	49.5600	49.5600	48.6200	48.8700	-4.064%	25	43	-74.463%
2026-05-13	51.3300	51.3300	50.9400	50.9400	-5.928%	6	43	-75.501%
2026-05-12	54.3200	55.2500	52.8000	54.1500	+4.496%	23	43	-76.953%
2026-05-11	51.8000	51.8200	51.0000	51.8200	-2.521%	12	43	-75.917%
2026-05-08	55.6500	55.6500	53.1100	53.1600	-13.561%	26	31	-76.524%
2026-05-06	61.4900	61.5000	61.4900	61.5000	-23.858%	14	14	-79.707%
2026-04-24	80.7700	80.7700	80.7700	80.7700	-14.746%	2	2	-84.549%
2026-04-20	94.6400	94.7400	94.6400	94.7400	+2.900%	2	2	-86.827%
2026-04-17	94.0500	94.0500	92.0700	92.0700	0.000%	4	4	-86.445%