Dark

QQQ20261016P470
QQQ Oct 16 2026 470.00 Put (QQQ261016P00470000)
option OPRA

EOD

Aug 6, 2026

0.7100-1.389%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7100	0.7100	0.7100	0.7100	-1.389%	1	1,773	0.000%
2026-08-05	0.7100	0.7300	0.6900	0.7200	-4.000%	201	1,773	-1.389%
2026-08-04	0.7600	0.7600	0.7300	0.7500	-17.582%	12	1,654	-5.333%
2026-08-03	1.0000	1.0200	0.9000	0.9100	-22.881%	152	1,655	-21.978%
2026-07-31	1.2100	1.2100	1.1800	1.1800	-9.231%	201	1,552	-39.831%
2026-07-30	1.4800	1.5000	1.3000	1.3000	-35.000%	851	1,572	-45.385%
2026-07-29	1.6800	2.0000	1.6800	2.0000	+28.205%	102	1,241	-64.500%
2026-07-28	1.7100	1.7100	1.5300	1.5600	-3.704%	102	1,141	-54.487%
2026-07-27	1.6600	1.7500	1.6200	1.6200	-2.994%	14	1,140	-56.173%
2026-07-24	1.6700	1.6700	1.6700	1.6700	+3.727%	1	1,137	-57.485%
2026-07-23	1.6100	1.6100	1.6100	1.6100	+19.259%	80	1,136	-55.901%
2026-07-22	1.3600	1.3600	1.3300	1.3500	-4.255%	151	1,136	-47.407%
2026-07-21	1.4000	1.4100	1.4000	1.4100	-11.321%	14	1,082	-49.645%
2026-07-20	1.5900	1.5900	1.5900	1.5900	-7.018%	5	1,080	-55.346%
2026-07-17	2.0300	2.0300	1.7100	1.7100	+14.000%	15	1,075	-58.480%
2026-07-16	1.4400	1.5000	1.4400	1.5000	+6.383%	75	1,063	-52.667%
2026-07-15	1.4100	1.4100	1.4100	1.4100	+8.462%	11	1,062	-49.645%
2026-07-14	1.3000	1.3000	1.3000	1.3000	-9.722%	1	1,058	-45.385%
2026-07-13	1.4200	1.4400	1.3400	1.4400	+8.271%	41	1,057	-50.694%
2026-07-10	1.3700	1.3700	1.3300	1.3300	-11.921%	127	1,058	-46.617%
2026-07-09	1.4900	1.5100	1.4900	1.5100	-14.205%	53	957	-52.980%
2026-07-08	1.8600	1.8600	1.7600	1.7600	+6.024%	51	915	-59.659%
2026-07-07	1.7800	1.8500	1.6600	1.6600	+2.469%	19	864	-57.229%
2026-07-06	1.6600	1.6600	1.6200	1.6200	-10.000%	37	863	-56.173%
2026-07-02	1.9000	1.9000	1.8000	1.8000	-8.163%	10	877	-60.556%
2026-06-29	2.0300	2.0300	1.9600	1.9600	-28.205%	50	877	-63.776%
2026-06-23	2.8100	2.8100	2.7300	2.7300	+24.658%	4	827	-73.993%
2026-06-22	1.9600	2.1900	1.9600	2.1900	+2.336%	2	828	-67.580%
2026-06-18	2.2600	2.2600	2.1400	2.1400	-1.835%	53	775	-66.822%
2026-06-16	2.1800	2.1800	2.1800	2.1800	+6.341%	1	775	-67.431%
2026-06-15	2.0100	2.0500	2.0100	2.0500	-18.972%	2	789	-65.366%
2026-06-12	2.5900	2.5900	2.5300	2.5300	-25.588%	11	789	-71.937%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+32.813%	10	789	-79.118%
2026-06-08	2.5600	2.5600	2.5600	2.5600	+21.327%	10	794	-72.266%
2026-06-02	2.0200	2.1100	2.0200	2.1100	+0.957%	16	784	-66.351%
2026-06-01	2.0600	2.0900	2.0600	2.0900	+1.951%	3	769	-66.029%
2026-05-29	2.0900	2.1600	2.0500	2.0500	-3.756%	22	767	-65.366%
2026-05-28	2.1500	2.1500	2.1100	2.1300	-9.362%	21	753	-66.667%
2026-05-27	2.3500	2.3500	2.3500	2.3500	0.000%	60	732	-69.787%
2026-05-26	2.2800	2.3500	2.2800	2.3500	-5.622%	82	792	-69.787%
2026-05-22	2.4700	2.4900	2.4700	2.4900	-3.113%	101	742	-71.486%
2026-05-21	2.7700	2.7700	2.5600	2.5700	-11.073%	3	642	-72.374%
2026-05-20	2.8900	2.8900	2.8900	2.8900	-6.774%	10	642	-75.433%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-1.587%	1	631	-77.097%
2026-05-15	3.1500	3.1500	3.1500	3.1500	+8.997%	1	631	-77.460%
2026-05-14	2.8900	2.8900	2.8900	2.8900	-2.034%	23	631	-75.433%
2026-05-13	3.0100	3.0100	2.9500	2.9500	-2.318%	33	585	-75.932%
2026-05-08	3.0200	3.0200	3.0200	3.0200	-10.119%	20	585	-76.490%
2026-05-07	3.2900	3.3600	3.2400	3.3600	-0.592%	43	565	-78.869%
2026-05-06	3.4500	3.4500	3.3400	3.3800	-7.902%	60	571	-78.994%
2026-05-05	3.6700	3.6700	3.6700	3.6700	-1.344%	40	521	-80.654%
2026-05-04	3.7200	3.7200	3.7200	3.7200	-1.326%	10	481	-80.914%
2026-05-01	3.7700	3.7800	3.7700	3.7700	-4.798%	90	382	-81.167%
2026-04-30	4.0000	4.0000	3.9600	3.9600	-12.967%	32	382	-82.071%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-0.871%	1	353	-84.396%
2026-04-28	4.6800	4.6800	4.5900	4.5900	+2.685%	2	353	-84.532%
2026-04-27	4.4700	4.4700	4.4700	4.4700	-1.106%	10	352	-84.116%
2026-04-24	4.5800	4.5800	4.5200	4.5200	-6.996%	31	342	-84.292%
2026-04-23	4.8600	4.8600	4.8600	4.8600	-0.613%	1	323	-85.391%
2026-04-22	5.0600	5.0600	4.8900	4.8900	-0.610%	50	323	-85.481%
2026-04-20	4.9200	4.9200	4.9200	4.9200	-0.606%	10	288	-85.569%
2026-04-17	4.9600	5.0500	4.9300	4.9500	-10.650%	97	288	-85.657%
2026-04-16	5.5600	5.5600	5.5400	5.5400	+2.403%	11	198	-87.184%
2026-04-15	5.4100	5.4100	5.4100	5.4100	-4.921%	5	198	-86.876%
2026-04-14	5.8100	5.8100	5.6700	5.6900	-10.955%	22	197	-87.522%
2026-04-13	7.2700	7.3500	6.3900	6.3900	-11.003%	37	178	-88.889%
2026-04-10	7.2500	7.2500	7.1600	7.1800	-1.238%	21	148	-90.111%
2026-04-09	7.2700	7.2700	7.2700	7.2700	-11.985%	5	132	-90.234%
2026-04-08	8.1200	8.2600	8.1200	8.2600	-22.659%	30	131	-91.404%
2026-04-07	10.6800	10.6800	10.6800	10.6800	+5.743%	1	151	-93.352%
2026-04-06	10.1900	10.3800	10.1000	10.1000	-20.722%	109	150	-92.970%
2026-04-02	12.7400	12.7400	12.7400	12.7400	+22.854%	1	95	-94.427%
2026-04-01	11.2500	11.2500	10.3700	10.3700	-14.790%	8	95	-93.153%
2026-03-31	14.0100	14.0100	12.1700	12.1700	-21.736%	5	89	-94.166%
2026-03-27	14.7400	15.5500	14.2700	15.5500	+19.707%	81	87	-95.434%
2026-03-26	12.9900	12.9900	12.9900	12.9900	+18.306%	1	6	-94.534%
2026-03-25	10.9800	10.9800	10.9800	10.9800	-10.147%	5	5	-93.534%
2026-03-24	12.2200	12.2200	12.2200	12.2200	0.000%	5	5	-94.190%