Dark

QQQ20261016P555
QQQ Oct 16 2026 555.00 Put (QQQ261016P00555000)
option OPRA

EOD

Aug 6, 2026

1.89-1.047%(-0.02)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.8900	1.8900	1.8900	1.8900	-1.047%	11	625	0.000%
2026-08-05	1.8700	1.9100	1.8500	1.9100	-0.521%	152	617	-1.047%
2026-08-04	2.2600	2.2600	1.9200	1.9200	-30.182%	84	634	-1.563%
2026-08-03	3.0000	3.0000	2.7500	2.7500	-21.203%	160	581	-31.273%
2026-07-31	3.3600	3.9000	3.3600	3.4900	-13.827%	9	556	-45.845%
2026-07-30	4.5500	4.5700	4.0500	4.0500	-25.551%	3	555	-53.333%
2026-07-29	5.0800	5.7300	5.0800	5.4400	+11.475%	10	554	-65.257%
2026-07-28	5.3400	5.6300	4.8800	4.8800	-6.334%	12	549	-61.270%
2026-07-27	5.2800	5.2900	5.0500	5.2100	+3.373%	7	539	-63.724%
2026-07-24	5.0200	5.3000	4.5600	5.0400	+5.219%	41	534	-62.500%
2026-07-23	4.6300	5.1600	4.6300	4.7900	+25.393%	302	551	-60.543%
2026-07-22	3.9700	3.9700	3.8200	3.8200	-4.020%	46	504	-50.524%
2026-07-21	3.9800	3.9800	3.9800	3.9800	-9.132%	1	468	-52.513%
2026-07-20	4.4400	4.5000	4.3400	4.3800	-9.877%	54	468	-56.849%
2026-07-17	5.3500	5.3500	4.6700	4.8600	+16.827%	220	455	-61.111%
2026-07-16	3.8100	4.1600	3.8100	4.1600	+16.854%	55	287	-54.567%
2026-07-15	3.5600	3.5600	3.5600	3.5600	-2.732%	1	247	-46.910%
2026-07-14	3.6600	3.6600	3.6600	3.6600	-11.807%	1	248	-48.361%
2026-07-13	4.0700	4.1500	4.0700	4.1500	+10.080%	3	248	-54.458%
2026-07-10	4.0600	4.0600	3.7700	3.7700	-5.750%	5	248	-49.867%
2026-07-09	4.0900	4.4200	4.0000	4.0000	-16.667%	5	247	-52.750%
2026-07-08	5.4600	5.4600	4.8000	4.8000	-6.796%	81	247	-60.625%
2026-07-07	5.3000	5.3000	5.1100	5.1500	-5.678%	5	247	-63.301%
2026-07-02	5.1600	5.4600	5.1500	5.4600	+22.148%	7	245	-65.385%
2026-07-01	4.3000	4.4700	4.3000	4.4700	+2.523%	3	245	-57.718%
2026-06-30	4.5100	4.5100	4.3600	4.3600	-21.583%	5	245	-56.651%
2026-06-29	5.5500	5.5600	5.5500	5.5600	-18.950%	2	241	-66.007%
2026-06-25	6.8600	6.8600	6.8600	6.8600	-7.046%	1	239	-72.449%
2026-06-24	7.0100	7.3800	7.0100	7.3800	+9.172%	8	239	-74.390%
2026-06-23	6.7100	6.7600	6.7100	6.7600	+33.597%	3	241	-72.041%
2026-06-22	5.2700	5.2700	5.0600	5.0600	-0.978%	8	241	-62.648%
2026-06-18	5.1000	5.1100	5.1000	5.1100	-3.947%	2	317	-63.014%
2026-06-17	5.3200	5.3200	5.3200	5.3200	+15.401%	6	317	-64.474%
2026-06-15	4.7400	4.7700	4.6100	4.6100	-26.003%	143	317	-59.002%
2026-06-12	6.2300	6.2300	6.2300	6.2300	-22.125%	1	317	-69.663%
2026-06-11	7.7100	8.4600	7.7100	8.0000	-9.091%	150	317	-76.375%
2026-06-10	7.6000	8.8000	7.6000	8.8000	+17.177%	9	171	-78.523%
2026-06-09	7.8000	8.9700	7.2900	7.5100	+20.546%	65	170	-74.834%
2026-06-08	6.4300	6.4600	6.1300	6.2300	-17.044%	34	185	-69.663%
2026-06-05	7.0500	7.6500	7.0500	7.5100	+53.893%	5	209	-74.834%
2026-06-04	4.8800	4.8800	4.8800	4.8800	-2.595%	1	210	-61.270%
2026-06-03	5.0000	5.0700	5.0000	5.0100	+6.369%	3	210	-62.275%
2026-06-02	4.6400	4.7100	4.6400	4.7100	+1.728%	2	209	-59.873%
2026-06-01	4.6900	4.6900	4.6300	4.6300	-1.699%	2	209	-59.179%
2026-05-29	4.9200	4.9500	4.6600	4.7100	-2.887%	7	208	-59.873%
2026-05-28	4.8500	4.8500	4.8500	4.8500	-8.663%	1	209	-61.031%
2026-05-27	5.4000	5.4400	5.3100	5.3100	+0.189%	20	210	-64.407%
2026-05-26	5.3600	5.3800	5.3000	5.3000	-8.463%	6	203	-64.340%
2026-05-22	5.8200	5.8200	5.7900	5.7900	-12.801%	2	201	-67.358%
2026-05-21	6.6400	6.6400	6.6400	6.6400	-8.540%	10	200	-71.536%
2026-05-18	7.2700	7.2700	7.2600	7.2600	-2.941%	8	200	-73.967%
2026-05-15	7.4800	7.4800	7.4800	7.4800	+9.838%	2	209	-74.733%
2026-05-14	6.8100	6.8100	6.8100	6.8100	-4.622%	1	210	-72.247%
2026-05-13	7.1400	7.1400	7.1400	7.1400	-0.557%	8	201	-73.529%
2026-05-08	7.3300	7.3300	7.1800	7.1800	-8.767%	3	201	-73.677%
2026-05-07	7.8700	7.8700	7.8700	7.8700	-2.840%	1	201	-75.985%
2026-05-06	8.1800	8.2100	8.1000	8.1000	-10.793%	29	200	-76.667%
2026-05-05	9.0200	9.0800	9.0200	9.0800	-5.219%	2	202	-79.185%
2026-05-04	9.5600	9.5800	9.5600	9.5800	+2.023%	3	203	-80.271%
2026-05-01	9.3900	9.3900	9.3900	9.3900	-4.960%	1	203	-79.872%
2026-04-30	10.8800	10.9000	9.8800	9.8800	-12.178%	31	203	-80.870%
2026-04-29	11.5100	11.5100	11.0500	11.2500	-0.177%	47	190	-83.200%
2026-04-28	11.9700	11.9700	11.2700	11.2700	+1.715%	5	162	-83.230%
2026-04-27	11.0800	11.0800	11.0800	11.0800	-5.541%	6	159	-82.942%
2026-04-24	11.7300	11.7300	11.7300	11.7300	-6.534%	1	153	-83.887%
2026-04-17	12.5500	12.5500	12.5500	12.5500	-9.777%	1	152	-84.940%
2026-04-16	13.9100	13.9100	13.9100	13.9100	-2.795%	5	152	-86.413%
2026-04-15	14.3100	14.3100	14.3100	14.3100	-4.600%	4	154	-86.792%
2026-04-14	15.4600	15.4600	15.0000	15.0000	-12.229%	76	150	-87.400%
2026-04-13	17.0900	17.0900	17.0900	17.0900	-9.672%	1	84	-88.941%
2026-04-10	18.9200	18.9200	18.9200	18.9200	-7.662%	1	84	-90.011%
2026-04-09	20.4900	20.4900	20.4900	20.4900	-1.014%	1	84	-90.776%
2026-04-08	19.8300	20.7000	19.8300	20.7000	-20.385%	16	84	-90.870%
2026-04-07	27.7100	29.1900	26.0000	26.0000	-1.103%	56	82	-92.731%
2026-04-06	25.9300	26.2900	25.9300	26.2900	-4.191%	17	75	-92.811%
2026-04-02	32.0800	32.0800	27.4400	27.4400	-0.399%	20	61	-93.112%
2026-04-01	28.0600	28.4500	26.5000	27.5500	-9.672%	35	61	-93.140%
2026-03-31	34.8500	34.8500	30.4500	30.5000	-22.863%	22	46	-93.803%
2026-03-30	34.6900	39.5400	34.6900	39.5400	+6.290%	28	38	-95.220%
2026-03-27	35.9100	37.2600	35.0700	37.2000	+15.564%	17	12	-94.919%
2026-03-26	31.9300	32.1900	31.9300	32.1900	+13.027%	3	3	-94.129%
2026-03-24	28.4800	28.4800	28.4800	28.4800	0.000%	1	1	-93.364%