Dark

QQQ20261016P500
QQQ Oct 16 2026 500.00 Put (QQQ261016P00500000)
option OPRA

EOD

Aug 6, 2026

0.9800+5.376%(+0.0500)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9700	1.0300	0.9500	0.9800	+5.376%	94	5,903	0.000%
2026-08-05	1.0200	1.0200	0.9000	0.9300	-7.921%	66	5,838	+5.376%
2026-08-04	1.1200	1.1200	1.0000	1.0100	-23.485%	37	5,812	-2.970%
2026-08-03	1.5800	1.5800	1.3200	1.3200	-21.429%	55	5,795	-25.758%
2026-07-31	1.6200	2.0200	1.5800	1.6800	-15.578%	359	5,825	-41.667%
2026-07-30	2.2600	2.2600	1.8200	1.9900	-30.175%	189	5,733	-50.754%
2026-07-29	2.5500	2.8500	2.2000	2.8500	+28.959%	4,211	5,751	-65.614%
2026-07-28	2.5500	2.7000	2.2000	2.2100	-5.150%	277	5,916	-55.656%
2026-07-27	2.2000	2.5200	2.2000	2.3300	-10.039%	35	5,890	-57.940%
2026-07-24	2.5000	2.6000	2.3700	2.5900	+1.969%	130	5,897	-62.162%
2026-07-23	2.3200	2.6500	2.3200	2.5400	+32.292%	868	5,888	-61.417%
2026-07-22	1.9200	1.9200	1.9200	1.9200	-0.518%	2	5,069	-48.958%
2026-07-21	2.0900	2.0900	1.9300	1.9300	-19.583%	6	5,067	-49.223%
2026-07-20	2.3300	2.4000	2.1800	2.4000	-4.382%	236	5,065	-59.167%
2026-07-17	2.6300	2.9000	2.4500	2.5100	+13.575%	23	4,952	-60.956%
2026-07-16	1.9500	2.2100	1.9200	2.2100	+20.109%	1,035	4,955	-55.656%
2026-07-15	1.7800	2.1000	1.7800	1.8400	-3.158%	12	3,982	-46.739%
2026-07-14	1.8600	1.9500	1.8100	1.9000	-9.091%	79	3,979	-48.421%
2026-07-13	2.0200	2.0900	1.9500	2.0900	+10.000%	21	3,993	-53.110%
2026-07-10	2.0400	2.1200	1.8900	1.9000	-10.377%	156	3,992	-48.421%
2026-07-09	2.2300	2.2400	2.0900	2.1200	-15.200%	18	3,992	-53.774%
2026-07-08	2.6500	2.9800	2.4400	2.5000	-0.794%	28	3,978	-60.800%
2026-07-07	2.4900	2.6400	2.3200	2.5200	+17.209%	156	3,979	-61.111%
2026-07-06	2.3200	2.3300	2.1200	2.1500	-19.776%	45	3,866	-54.419%
2026-07-02	2.3800	3.0100	2.3300	2.6800	+8.502%	137	3,809	-63.433%
2026-07-01	2.4900	2.4900	2.2800	2.4700	+5.106%	49	3,809	-60.324%
2026-06-30	2.5000	2.5800	2.3400	2.3500	-13.919%	62	3,782	-58.298%
2026-06-29	3.0000	3.0000	2.6800	2.7300	-20.408%	20	3,789	-64.103%
2026-06-26	3.8200	3.9400	3.2300	3.4300	+2.083%	247	3,778	-71.429%
2026-06-25	3.1000	3.7000	3.1000	3.3600	-5.352%	59	3,578	-70.833%
2026-06-24	3.3600	4.1400	3.3600	3.5500	-8.505%	28	3,572	-72.394%
2026-06-23	3.8100	4.0400	3.5100	3.8800	+31.081%	1,031	3,546	-74.742%
2026-06-22	2.7200	2.9600	2.6200	2.9600	+2.778%	41	2,551	-66.892%
2026-06-18	2.8900	3.0000	2.8700	2.8800	-14.030%	97	2,577	-65.972%
2026-06-17	3.0000	3.3500	2.9900	3.3500	+11.667%	3	2,577	-70.746%
2026-06-16	2.7000	3.0000	2.7000	3.0000	+11.111%	37	2,577	-67.333%
2026-06-15	3.0200	3.0200	2.6000	2.7000	-25.000%	141	829	-63.704%
2026-06-12	4.0000	4.0000	3.4600	3.6000	-4.762%	2,090	829	-72.778%
2026-06-11	4.8600	4.8600	3.7500	3.7800	-21.577%	178	829	-74.074%
2026-06-10	4.4800	5.0000	4.1000	4.8200	+20.500%	131	906	-79.668%
2026-06-09	3.5000	4.8300	3.2600	4.0000	+15.942%	60	846	-75.500%
2026-06-08	3.5700	3.6200	3.4300	3.4500	-18.824%	31	852	-71.594%
2026-06-05	3.1000	4.2900	3.1000	4.2500	+52.330%	162	851	-76.941%
2026-06-04	2.9800	2.9800	2.7200	2.7900	-4.452%	145	833	-64.875%
2026-06-03	2.8600	2.9700	2.8200	2.9200	+6.182%	118	890	-66.438%
2026-06-02	2.7300	2.7600	2.7300	2.7500	+2.996%	43	807	-64.364%
2026-06-01	2.7000	2.8000	2.6700	2.6700	-2.198%	41	765	-63.296%
2026-05-29	2.7700	2.8500	2.7300	2.7300	-4.878%	5	785	-64.103%
2026-05-28	2.8300	2.8700	2.8200	2.8700	-5.281%	17	785	-65.854%
2026-05-27	3.1200	3.1600	3.0300	3.0300	-3.503%	25	770	-67.657%
2026-05-26	3.1000	3.1400	3.1000	3.1400	-5.136%	11	748	-68.790%
2026-05-22	3.3900	3.3900	3.2500	3.3100	-5.158%	31	745	-70.393%
2026-05-21	3.7900	3.7900	3.4900	3.4900	-5.676%	39	742	-71.920%
2026-05-20	4.0600	4.0600	3.6400	3.7000	-10.843%	83	742	-73.514%
2026-05-19	4.1300	4.3100	4.0200	4.1500	+4.534%	13	678	-76.386%
2026-05-18	4.1600	4.3000	3.9700	3.9700	-4.106%	31	678	-75.315%
2026-05-15	4.4400	4.4400	4.1400	4.1400	+6.154%	13	678	-76.329%
2026-05-14	3.9400	3.9800	3.8000	3.9000	-2.500%	20	680	-74.872%
2026-05-13	4.0300	4.0300	3.9300	4.0000	-2.913%	139	704	-75.500%
2026-05-12	4.1100	4.4000	4.0300	4.1200	+1.728%	54	704	-76.214%
2026-05-11	4.0600	4.0800	3.9700	4.0500	+1.250%	38	704	-75.802%
2026-05-08	4.2500	4.2800	4.0000	4.0000	-8.676%	28	684	-75.500%
2026-05-07	4.3600	4.5300	4.3600	4.3800	-3.947%	72	665	-77.626%
2026-05-06	4.7200	4.7200	4.5100	4.5600	-8.434%	67	604	-78.509%
2026-05-05	4.9200	5.0300	4.9200	4.9800	-6.215%	39	589	-80.321%
2026-05-04	5.2900	5.3100	5.0300	5.3100	+1.724%	87	552	-81.544%
2026-05-01	5.1300	5.2200	5.0400	5.2200	-5.263%	61	464	-81.226%
2026-04-30	5.9500	5.9700	5.5100	5.5100	-8.926%	30	464	-82.214%
2026-04-29	6.2300	6.3800	6.0500	6.0500	-2.889%	21	470	-83.802%
2026-04-28	6.6500	6.6500	6.2300	6.2300	+2.299%	24	462	-84.270%
2026-04-27	6.1800	6.2500	6.0900	6.0900	-2.090%	24	454	-83.908%
2026-04-24	6.3000	6.3000	6.1600	6.2200	-11.270%	18	436	-84.244%
2026-04-23	6.8900	7.0100	6.5500	7.0100	+3.545%	39	434	-86.020%
2026-04-22	6.8200	6.8500	6.7700	6.7700	-9.733%	13	400	-85.524%
2026-04-21	7.0000	7.5000	7.0000	7.5000	+6.838%	5	385	-86.933%
2026-04-20	6.9700	7.0200	6.9200	7.0200	+2.933%	209	385	-86.040%
2026-04-17	6.9200	6.9200	6.6300	6.8200	-6.575%	28	188	-85.630%
2026-04-16	7.6500	7.8900	7.3000	7.3000	-4.575%	32	173	-86.575%
2026-04-15	7.8800	7.8800	7.6500	7.6500	-3.774%	27	159	-87.190%
2026-04-14	8.2000	8.2800	7.8400	7.9500	-10.068%	63	147	-87.673%
2026-04-13	10.1000	10.1000	8.8400	8.8400	-12.821%	10	154	-88.914%
2026-04-10	9.8200	10.1400	9.8200	10.1400	-1.170%	19	156	-90.335%
2026-04-09	10.9000	10.9000	10.2400	10.2600	-6.472%	7	147	-90.448%
2026-04-08	10.2200	11.3000	10.2200	10.9700	-28.301%	136	142	-91.067%
2026-04-07	16.1100	16.1100	15.3000	15.3000	+6.844%	42	235	-93.595%
2026-04-06	14.1600	14.4400	14.1600	14.3200	-9.482%	43	213	-93.156%
2026-04-02	17.5000	17.8800	15.6100	15.8200	+2.794%	108	67	-93.805%
2026-04-01	14.5000	15.3900	14.4500	15.3900	-8.610%	8	67	-93.632%
2026-03-31	19.3100	19.3100	16.8400	16.8400	-25.288%	10	63	-94.181%
2026-03-30	19.9900	22.5400	19.9900	22.5400	+5.971%	39	57	-95.652%
2026-03-27	20.1200	21.2700	19.4400	21.2700	+14.911%	9	29	-95.393%
2026-03-26	16.8700	18.5100	16.8700	18.5100	+17.152%	18	24	-94.706%
2026-03-25	15.3500	15.8000	15.3500	15.8000	0.000%	8	8	-93.797%