Dark

QQQ20261016P745
QQQ Oct 16 2026 745.00 Put (QQQ261016P00745000)
option OPRA

EOD

Sep 24, 2026

14.71+3.738%(+0.53)389

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.1600	17.5300	13.5800	14.7100	+3.738%	389	4,230	0.000%
2026-09-23	11.2500	15.5200	11.2000	14.1800	+24.386%	3,029	4,411	+3.738%
2026-09-22	13.2700	13.2700	10.9900	11.4000	-19.944%	4,955	4,593	+29.035%
2026-09-21	20.0400	20.0400	13.4400	14.2400	-52.054%	924	1,379	+3.301%
2026-09-18	29.7100	29.7700	29.6600	29.7000	-3.383%	65	814	-50.471%
2026-09-17	30.4900	30.7500	30.4900	30.7400	-24.988%	441	796	-52.147%
2026-09-15	40.8000	41.0000	40.8000	40.9800	+11.845%	17	952	-64.104%
2026-09-14	42.8800	42.8800	36.6400	36.6400	+13.789%	245	953	-59.853%
2026-09-11	32.8800	33.0000	32.2000	32.2000	-16.645%	67	980	-54.317%
2026-09-10	37.6000	38.6300	37.3300	38.6300	+16.742%	23	973	-61.921%
2026-09-09	33.0900	33.0900	33.0900	33.0900	+7.855%	1	985	-55.545%
2026-09-04	30.6800	30.6800	30.6800	30.6800	-20.456%	20	965	-52.053%
2026-09-02	38.5700	38.5700	38.5400	38.5700	-3.887%	20	965	-61.862%
2026-09-01	40.1300	40.1300	40.1300	40.1300	+15.349%	2	945	-63.344%
2026-08-31	34.8700	35.3100	34.1700	34.7900	+5.424%	23	945	-57.718%
2026-08-27	33.6200	33.6200	33.0000	33.0000	-13.861%	8	927	-55.424%
2026-08-26	38.3300	38.3300	38.3100	38.3100	-2.643%	50	927	-61.603%
2026-08-25	38.2500	40.0700	38.0700	39.3500	-6.198%	10	885	-62.618%
2026-08-24	41.9500	41.9500	41.9500	41.9500	+9.330%	9	887	-64.934%
2026-08-21	38.3700	38.3700	38.3700	38.3700	-1.615%	1	883	-61.663%
2026-08-20	39.0000	39.0000	39.0000	39.0000	+5.348%	2	883	-62.282%
2026-08-19	37.0200	37.0200	37.0200	37.0200	+3.814%	2	883	-60.265%
2026-08-18	34.8000	35.6600	34.8000	35.6600	+21.706%	28	883	-58.749%
2026-08-17	27.9400	29.3700	27.8900	29.3000	+1.560%	43	880	-49.795%
2026-08-13	29.2700	29.3000	28.7200	28.8500	-12.123%	262	880	-49.012%
2026-08-12	32.8300	32.8300	32.8300	32.8300	-13.990%	1	735	-55.193%
2026-08-11	38.1700	38.1700	38.1700	38.1700	+3.977%	1	753	-61.462%
2026-08-10	36.4900	36.7100	35.5200	36.7100	-3.420%	202	754	-59.929%
2026-08-07	38.4600	38.4600	36.7100	38.0100	-7.473%	11	574	-61.300%
2026-08-06	41.0800	41.0800	41.0800	41.0800	+5.604%	1	569	-64.192%
2026-08-05	38.6600	38.9000	38.6100	38.9000	-0.942%	16	568	-62.185%
2026-08-04	44.3300	44.3300	39.2700	39.2700	-50.579%	6	559	-62.541%
2026-07-29	79.4600	79.4600	79.4600	79.4600	+13.014%	2	555	-81.488%
2026-07-28	76.2500	76.2500	70.3100	70.3100	+15.489%	12	557	-79.078%
2026-07-24	65.5200	66.2400	60.8800	60.8800	-2.122%	3	555	-75.838%
2026-07-23	58.9800	62.2000	58.9800	62.2000	+17.314%	3	555	-76.350%
2026-07-21	53.0200	53.0200	53.0200	53.0200	+1.435%	3	556	-72.256%
2026-07-20	56.1200	56.1200	52.2700	52.2700	-9.848%	2	555	-71.858%
2026-07-17	59.5000	59.5000	55.4700	57.9800	+12.933%	16	555	-74.629%
2026-07-16	50.6500	51.3400	50.6000	51.3400	+14.445%	19	551	-71.348%
2026-07-15	47.7600	48.7500	44.8600	44.8600	+2.961%	6	556	-67.209%
2026-07-14	43.5700	43.5700	43.5700	43.5700	-5.488%	5	552	-66.238%
2026-07-13	46.4100	46.4100	45.9000	46.1000	+9.087%	4	547	-68.091%
2026-07-10	44.4700	44.9100	42.2600	42.2600	-4.777%	10	549	-65.192%
2026-07-09	45.8800	45.8800	43.9100	44.3800	-14.801%	9	549	-66.854%
2026-07-08	52.4700	52.5600	52.0900	52.0900	-1.419%	4	546	-71.760%
2026-07-07	52.8400	52.8400	52.8400	52.8400	+18.715%	1	545	-72.161%
2026-07-06	44.5100	44.5100	44.5100	44.5100	-15.828%	1	545	-66.951%
2026-07-02	44.4700	54.1400	44.4500	52.8800	+23.321%	21	540	-72.182%
2026-07-01	43.3600	43.3600	42.4600	42.8800	+7.496%	8	540	-65.695%
2026-06-30	45.0500	45.0500	39.7600	39.8900	-18.741%	42	537	-63.124%
2026-06-29	49.2400	55.5400	49.0900	49.0900	+3.347%	11	555	-70.035%
2026-06-25	47.5000	47.5000	47.5000	47.5000	-16.241%	1	556	-69.032%
2026-06-24	55.8000	56.7100	55.8000	56.7100	+3.788%	14	557	-74.061%
2026-06-23	53.4400	54.6400	53.0500	54.6400	+31.252%	41	557	-73.078%
2026-06-22	39.0300	42.4000	38.0100	41.6300	-0.407%	71	560	-64.665%
2026-06-18	42.2300	43.7500	41.3400	41.8000	-17.014%	25	568	-64.809%
2026-06-17	43.1100	50.3700	43.1100	50.3700	+13.242%	5	568	-70.796%
2026-06-16	39.7500	44.4800	39.4700	44.4800	+13.209%	68	568	-66.929%
2026-06-15	39.7700	40.1500	38.8000	39.2900	-23.112%	116	531	-62.560%
2026-06-12	52.7500	52.7500	50.5300	51.1000	-5.054%	9	531	-71.213%
2026-06-11	64.9700	64.9700	53.8200	53.8200	-18.479%	2	531	-72.668%
2026-06-10	60.7600	66.0200	60.7600	66.0200	+10.457%	3	531	-77.719%
2026-06-09	61.5300	61.5300	59.7700	59.7700	+15.475%	8	531	-75.389%
2026-06-08	51.7600	51.7600	51.7600	51.7600	-9.668%	1	530	-71.580%
2026-06-05	44.6700	57.3000	44.6700	57.3000	+44.843%	17	530	-74.328%
2026-06-04	42.3300	42.3300	39.4200	39.5600	+0.893%	23	535	-62.816%
2026-06-03	39.7700	40.7700	38.7400	39.2100	+1.712%	31	540	-62.484%
2026-06-02	39.7200	40.1200	38.4000	38.5500	-0.823%	94	517	-61.842%
2026-06-01	40.2100	40.2100	38.2500	38.8700	-5.632%	30	543	-62.156%
2026-05-29	40.0100	41.2800	40.0100	41.1900	-1.929%	33	522	-64.287%
2026-05-28	45.1700	45.2800	41.9200	42.0000	-5.384%	80	490	-64.976%
2026-05-26	46.0200	46.0200	44.3900	44.3900	-8.493%	441	450	-66.862%
2026-05-22	48.5100	48.5100	48.5100	48.5100	-10.876%	2	16	-69.676%
2026-05-20	55.2100	55.2600	54.4300	54.4300	+5.362%	8	14	-72.974%
2026-05-14	52.4100	52.4100	50.9400	51.6600	-6.515%	6	10	-71.525%
2026-05-13	55.2600	55.2600	55.2600	55.2600	+1.600%	1	4	-73.380%
2026-05-11	54.3900	54.3900	54.3900	54.3900	-2.544%	1	4	-72.955%
2026-05-08	56.0500	56.0500	55.8100	55.8100	-20.600%	3	3	-73.643%
2026-05-05	70.1400	70.2900	70.1400	70.2900	0.000%	2	0	-79.072%