Dark

QQQ20261016P525
QQQ Oct 16 2026 525.00 Put (QQQ261016P00525000)
option OPRA

EOD

Aug 6, 2026

1.30+7.438%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.3000	1.3000	1.3000	1.3000	+7.438%	2	4,565	0.000%
2026-08-05	1.3200	1.3200	1.2100	1.2100	-9.701%	2	4,565	+7.438%
2026-08-04	1.5100	1.5100	1.3200	1.3400	-28.723%	12	4,564	-2.985%
2026-08-03	2.2500	2.2500	1.8600	1.8800	-21.339%	34	4,565	-30.851%
2026-07-31	2.6400	2.8500	2.2800	2.3900	-15.845%	71	4,569	-45.607%
2026-07-30	2.9700	3.0500	2.7800	2.8400	-12.074%	96	4,567	-54.225%
2026-07-29	3.5700	3.8200	3.0000	3.2300	+4.531%	104	4,588	-59.752%
2026-07-28	3.6000	3.7800	3.0900	3.0900	-12.216%	9	4,522	-57.929%
2026-07-27	3.1000	3.6400	3.1000	3.5200	+10.345%	25	4,524	-63.068%
2026-07-24	3.3500	3.5700	3.1900	3.1900	-11.142%	5	4,521	-59.248%
2026-07-23	3.1500	3.5900	3.1000	3.5900	+37.548%	11	4,518	-63.788%
2026-07-22	2.6500	2.6500	2.6100	2.6100	+3.571%	9	4,519	-50.192%
2026-07-21	2.5200	2.5200	2.5200	2.5200	-16.279%	20	4,522	-48.413%
2026-07-20	3.0800	3.0800	2.8900	3.0100	-14.245%	22	4,522	-56.811%
2026-07-17	3.4900	3.5300	3.4100	3.5100	+21.034%	6	4,503	-62.963%
2026-07-16	2.8700	2.9000	2.8500	2.9000	+6.618%	5	4,502	-55.172%
2026-07-15	2.5200	2.7200	2.4900	2.7200	+7.510%	18	4,506	-52.206%
2026-07-14	2.5500	2.5500	2.5300	2.5300	-12.759%	6	4,510	-48.617%
2026-07-13	2.7900	2.9000	2.6000	2.9000	+19.835%	9	4,509	-55.172%
2026-07-10	2.8200	2.8200	2.4200	2.4200	-13.879%	4	4,509	-46.281%
2026-07-09	2.9200	2.9200	2.8100	2.8100	-14.590%	3	4,511	-53.737%
2026-07-07	3.2300	3.5000	3.2000	3.2900	+10.774%	258	4,513	-60.486%
2026-07-06	3.0500	3.0500	2.9700	2.9700	-17.270%	2	4,502	-56.229%
2026-07-02	3.0600	3.5900	3.0600	3.5900	+8.788%	6	4,500	-63.788%
2026-06-30	3.3000	3.3000	3.3000	3.3000	-5.714%	3	4,500	-60.606%
2026-06-29	3.7500	3.7500	3.5000	3.5000	-21.525%	4	4,497	-62.857%
2026-06-26	4.9900	4.9900	4.4600	4.4600	+1.364%	4	4,497	-70.852%
2026-06-25	4.8500	4.8500	4.2600	4.4000	-12.525%	8	4,495	-70.455%
2026-06-24	4.9100	5.0300	4.9100	5.0300	+0.600%	335	4,490	-74.155%
2026-06-23	4.8000	5.0700	4.6300	5.0000	+35.135%	330	4,788	-74.000%
2026-06-22	3.7000	3.7000	3.7000	3.7000	+1.370%	15	4,462	-64.865%
2026-06-18	3.7700	3.7700	3.6500	3.6500	-6.888%	3	4,446	-64.384%
2026-06-17	3.7500	3.9200	3.7500	3.9200	+12.000%	144	4,446	-66.837%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+5.422%	3	4,446	-62.857%
2026-06-15	3.3200	3.3200	3.3200	3.3200	-31.828%	5	4,446	-60.843%
2026-06-11	5.9900	5.9900	4.8700	4.8700	-21.452%	4	4,446	-73.306%
2026-06-10	5.2900	6.2000	5.2900	6.2000	+9.735%	5	4,448	-79.032%
2026-06-09	5.6500	5.6500	5.6500	5.6500	+24.176%	1	4,446	-76.991%
2026-06-08	4.5500	4.5500	4.5500	4.5500	-9.543%	1	4,445	-71.429%
2026-06-05	4.2200	5.0300	4.1200	5.0300	+40.896%	6	4,444	-74.155%
2026-06-04	3.5700	3.5700	3.5700	3.5700	+2.882%	2	4,442	-63.585%
2026-05-29	3.4700	3.4700	3.4700	3.4700	-5.707%	5	4,441	-62.536%
2026-05-28	3.9100	3.9100	3.6800	3.6800	-5.398%	2	4,442	-64.674%
2026-05-27	4.0000	4.0000	3.8900	3.8900	-11.187%	23	4,441	-66.581%
2026-05-22	4.3800	4.3800	4.3800	4.3800	-3.947%	1	4,421	-70.320%
2026-05-21	4.5600	4.5600	4.5600	4.5600	-8.434%	1	4,420	-71.491%
2026-05-20	5.0600	5.0600	4.9800	4.9800	-10.592%	14	4,420	-73.896%
2026-05-19	5.4500	5.6000	5.4500	5.5700	+3.148%	3	4,426	-76.661%
2026-05-18	5.6100	5.6100	5.3000	5.4000	+1.887%	16	4,426	-75.926%
2026-05-15	5.2900	5.3000	5.2800	5.3000	+5.159%	4	4,426	-75.472%
2026-05-14	5.0800	5.0800	4.9800	5.0400	-4.726%	3,613	3,438	-74.206%
2026-05-13	5.3200	5.3500	5.2900	5.2900	-1.673%	3	1,690	-75.425%
2026-05-12	5.3800	5.3800	5.3800	5.3800	+4.466%	1	1,690	-75.836%
2026-05-11	5.0400	5.1500	5.0400	5.1500	-4.275%	8	1,690	-74.757%
2026-05-08	5.4800	5.4800	5.3800	5.3800	-9.122%	11	1,690	-75.836%
2026-05-07	5.9200	5.9200	5.9200	5.9200	+1.893%	2	1,689	-78.041%
2026-05-06	6.1100	6.1100	5.8100	5.8100	-10.478%	12	1,690	-77.625%
2026-05-05	6.3900	6.5000	6.3900	6.4900	-6.078%	9	1,684	-79.969%
2026-05-04	6.9000	6.9100	6.9000	6.9100	-3.492%	8	1,680	-81.187%
2026-04-30	7.8000	7.8000	7.1600	7.1600	-11.386%	2	1,681	-81.844%
2026-04-29	8.1500	8.2100	8.0500	8.0800	+1.000%	14	1,679	-83.911%
2026-04-24	8.2700	8.5000	8.0000	8.0000	-11.894%	10	1,669	-83.750%
2026-04-23	8.7500	9.0800	8.7500	9.0800	+2.368%	66	1,665	-85.683%
2026-04-22	7.0000	8.9100	7.0000	8.8700	-8.651%	19	1,728	-85.344%
2026-04-21	9.1700	9.7100	9.1700	9.7100	+4.185%	66	1,668	-86.612%
2026-04-20	9.2300	9.3900	9.2300	9.3200	+6.150%	7	1,668	-86.052%
2026-04-17	9.0700	9.0700	8.7800	8.7800	-11.492%	10	1,669	-85.194%
2026-04-16	10.0000	10.0900	9.9200	9.9200	-1.392%	4	1,670	-86.895%
2026-04-15	10.3000	10.3700	10.0600	10.0600	-5.540%	20	1,672	-87.078%
2026-04-14	10.9500	10.9600	10.5800	10.6500	-10.504%	23	1,667	-87.793%
2026-04-13	12.4900	12.4900	11.9000	11.9000	-8.812%	16	1,653	-89.076%
2026-04-10	12.9200	13.0500	12.9200	13.0500	-5.708%	2	1,649	-90.038%
2026-04-09	14.6600	14.6600	13.8400	13.8400	-6.169%	4	1,648	-90.607%
2026-04-08	13.8900	14.9500	13.8900	14.7500	-21.165%	11	1,647	-91.186%
2026-04-06	19.4500	19.4500	18.7100	18.7100	-8.329%	4	1,642	-93.052%
2026-04-02	20.3900	20.4100	20.3900	20.4100	-0.196%	4	1,638	-93.631%
2026-04-01	20.1300	20.8200	19.0700	20.4500	-6.961%	389	1,638	-93.643%
2026-03-31	25.5700	25.6300	21.9800	21.9800	-24.545%	133	1,358	-94.086%
2026-03-30	26.6200	29.1300	26.4500	29.1300	+7.929%	116	1,260	-95.537%
2026-03-27	25.9100	26.9900	25.9100	26.9900	+12.976%	28	1,145	-95.183%
2026-03-26	23.4300	23.8900	23.3600	23.8900	+17.975%	1,158	1,136	-94.558%
2026-03-25	20.2500	20.2500	20.2500	20.2500	0.000%	1	1	-93.580%