Dark

QQQ20261016P580
QQQ Oct 16 2026 580.00 Put (QQQ261016P00580000)
option OPRA

EOD

Aug 6, 2026

2.67-3.261%(-0.09)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.9000	3.1500	2.6500	2.6700	-3.261%	74	3,757	0.000%
2026-08-05	2.5400	2.7600	2.4100	2.7600	+2.985%	714	3,752	-3.261%
2026-08-04	3.1600	3.2200	2.6800	2.6800	-31.282%	731	4,065	-0.373%
2026-08-03	4.7900	4.7900	3.8000	3.9000	-23.977%	114	3,899	-31.538%
2026-07-31	4.8100	6.2200	4.8000	5.1300	-11.856%	19	3,922	-47.953%
2026-07-30	4.2400	6.9000	4.2400	5.8200	-37.081%	61	3,913	-54.124%
2026-07-29	6.9600	9.2500	6.9200	9.2500	+35.630%	83	3,928	-71.135%
2026-07-28	7.6200	8.2700	6.8200	6.8200	-0.146%	60	3,894	-60.850%
2026-07-27	6.1600	7.5500	6.1600	6.8300	-7.201%	371	3,883	-60.908%
2026-07-24	7.0000	7.5200	6.4500	7.3600	+12.195%	91	3,731	-63.723%
2026-07-23	6.4400	7.3800	6.4400	6.5600	+19.273%	31	3,712	-59.299%
2026-07-22	5.5000	5.5200	5.2900	5.5000	+5.364%	34	3,713	-51.455%
2026-07-21	5.7600	5.7600	5.2200	5.2200	-21.148%	31	3,704	-48.851%
2026-07-20	5.9200	6.6200	5.8800	6.6200	-5.698%	196	3,685	-59.668%
2026-07-17	7.3500	8.1100	6.4600	7.0200	+15.842%	190	3,560	-61.966%
2026-07-16	5.4600	6.2000	5.2900	6.0600	+20.477%	50	3,614	-55.941%
2026-07-15	4.9700	5.4100	4.9700	5.0300	-1.179%	14	3,614	-46.918%
2026-07-14	5.2000	5.2700	5.0700	5.0900	-9.752%	278	3,662	-47.544%
2026-07-13	5.3700	5.7200	5.2800	5.6400	+13.026%	35	3,465	-52.660%
2026-07-10	5.6200	5.6600	4.9900	4.9900	-9.107%	70	3,449	-46.493%
2026-07-09	5.5400	5.9000	5.4000	5.4900	-18.667%	223	3,394	-51.366%
2026-07-08	6.8400	7.7600	6.5500	6.7500	-0.148%	73	3,257	-60.444%
2026-07-07	6.2700	7.1000	6.2600	6.7600	+13.613%	30	3,211	-60.503%
2026-07-06	5.8000	5.9500	5.7600	5.9500	-15.121%	51	3,191	-55.126%
2026-07-02	5.9000	7.8900	5.8400	7.0100	+12.160%	58	3,119	-61.912%
2026-07-01	6.1900	6.2500	5.7100	6.2500	+8.507%	62	3,119	-57.280%
2026-06-30	6.1700	6.1800	5.7600	5.7600	-14.158%	17	3,069	-53.646%
2026-06-29	7.0100	7.0100	6.7000	6.7100	-19.448%	28	3,070	-60.209%
2026-06-26	9.2600	9.2600	7.9500	8.3300	+1.834%	21	3,072	-67.947%
2026-06-25	7.6100	8.2600	7.6100	8.1800	-1.088%	12	3,065	-67.359%
2026-06-24	8.9100	8.9100	8.2400	8.2700	-13.854%	11	3,062	-67.715%
2026-06-23	9.1800	9.6000	8.3400	9.6000	+43.498%	65	3,131	-72.188%
2026-06-22	6.8400	6.8600	6.6100	6.6900	+0.753%	211	3,142	-60.090%
2026-06-18	6.9300	6.9300	6.6400	6.6400	-6.742%	12	3,029	-59.789%
2026-06-17	6.7900	7.1200	6.7900	7.1200	+17.881%	145	3,029	-62.500%
2026-06-15	6.2000	6.2300	6.0400	6.0400	-26.071%	16	3,029	-55.795%
2026-06-12	9.0100	9.0100	8.1000	8.1700	-7.788%	69	3,029	-67.319%
2026-06-11	9.9400	10.8000	8.8600	8.8600	-21.104%	134	3,029	-69.865%
2026-06-10	9.5000	11.2300	9.5000	11.2300	+11.853%	78	3,160	-76.224%
2026-06-09	8.5200	11.6700	8.5200	10.0400	+23.039%	46	3,111	-73.406%
2026-06-08	8.4100	8.6200	7.8800	8.1600	-18.400%	83	3,091	-67.279%
2026-06-05	7.2500	10.0000	7.2500	10.0000	+52.672%	188	3,144	-73.300%
2026-06-04	6.5500	6.5500	6.5500	6.5500	+0.924%	1	3,001	-59.237%
2026-06-03	6.3200	6.5100	6.3200	6.4900	+5.186%	4	3,001	-58.860%
2026-06-02	6.1300	6.1700	6.1300	6.1700	-1.752%	2	3,003	-56.726%
2026-06-01	6.1900	6.2800	6.1600	6.2800	+2.114%	10	3,004	-57.484%
2026-05-29	6.1200	6.1500	6.1200	6.1500	-4.651%	11	3,010	-56.585%
2026-05-28	6.8500	6.8500	6.4500	6.4500	-5.286%	21	3,010	-58.605%
2026-05-27	6.9600	7.0200	6.8100	6.8100	-2.436%	56	3,021	-60.793%
2026-05-26	6.9400	6.9800	6.8600	6.9800	-6.809%	9	3,047	-61.748%
2026-05-22	7.6100	7.6100	7.4900	7.4900	-8.211%	4	3,044	-64.352%
2026-05-21	8.6700	8.6700	8.1600	8.1600	-4.561%	103	3,041	-67.279%
2026-05-20	9.0700	9.0700	8.5500	8.5500	-7.667%	12	3,041	-68.772%
2026-05-19	9.5000	9.8000	9.2600	9.2600	-5.799%	6	3,129	-71.166%
2026-05-18	9.4000	9.8300	9.2900	9.8300	+3.911%	60	3,129	-72.838%
2026-05-15	10.1000	10.1000	9.3000	9.4600	+8.986%	141	3,129	-71.776%
2026-05-14	8.8400	8.9600	8.6800	8.6800	-4.300%	10	3,032	-69.240%
2026-05-13	9.2100	9.2100	9.0700	9.0700	-5.815%	5	3,026	-70.562%
2026-05-12	9.4600	10.2000	9.4600	9.6300	+4.788%	20	3,026	-72.274%
2026-05-11	9.1300	9.2700	9.0600	9.1900	-1.711%	70	3,026	-70.947%
2026-05-08	9.7400	9.7400	9.3500	9.3500	-8.243%	35	2,978	-71.444%
2026-05-07	10.4300	10.4300	10.1600	10.1900	-3.868%	6	2,977	-73.798%
2026-05-06	10.9900	11.1400	10.6000	10.6000	-10.924%	17	2,974	-74.811%
2026-05-05	11.6700	11.9000	11.6700	11.9000	-6.373%	40	2,969	-77.563%
2026-05-04	12.2100	12.8300	12.2100	12.7100	+0.474%	12	2,975	-78.993%
2026-05-01	12.3000	12.6500	12.1800	12.6500	-2.692%	15	2,969	-78.893%
2026-04-30	14.4200	14.4700	12.9900	13.0000	-12.103%	2,718	2,969	-79.462%
2026-04-29	14.6300	15.1100	14.2200	14.7900	-1.988%	164	495	-81.947%
2026-04-28	15.1900	15.7700	14.9900	15.0900	+3.926%	283	509	-82.306%
2026-04-27	14.6000	14.7400	14.4700	14.5200	-0.206%	11	515	-81.612%
2026-04-24	15.0000	15.0000	14.5500	14.5500	-10.900%	7	510	-81.649%
2026-04-23	16.0900	16.3300	15.8000	16.3300	+1.052%	57	512	-83.650%
2026-04-22	16.3800	16.3900	16.1600	16.1600	-10.172%	31	515	-83.478%
2026-04-21	17.0100	18.1000	16.8800	17.9900	+7.403%	75	535	-85.158%
2026-04-20	16.5700	17.6000	16.3100	16.7500	+2.572%	85	528	-84.060%
2026-04-17	16.9900	16.9900	16.3200	16.3300	-7.636%	278	573	-83.650%
2026-04-16	17.8800	19.1000	17.6800	17.6800	-4.277%	72	362	-84.898%
2026-04-15	18.0000	19.5900	18.0000	18.4700	-5.957%	100	343	-85.544%
2026-04-14	20.5300	20.7100	19.6400	19.6400	-14.534%	56	290	-86.405%
2026-04-13	25.1000	25.3900	22.9800	22.9800	-6.585%	28	249	-88.381%
2026-04-10	24.1700	24.7500	23.9200	24.6000	-1.205%	41	228	-89.146%
2026-04-09	26.9400	27.8100	24.9000	24.9000	-10.912%	45	193	-89.277%
2026-04-08	25.8200	27.9500	25.8200	27.9500	-17.867%	101	175	-90.447%
2026-04-07	35.7000	37.9600	34.0300	34.0300	-0.932%	35	126	-92.154%
2026-04-06	35.3200	35.3200	33.6200	34.3500	-5.735%	56	112	-92.227%
2026-04-02	40.7000	41.5000	36.0000	36.4400	+0.802%	55	52	-92.673%
2026-04-01	37.1700	37.2800	34.6600	36.1500	-7.710%	48	52	-92.614%
2026-03-31	44.4700	44.4700	39.1400	39.1700	-17.641%	15	12	-93.184%
2026-03-27	45.3000	47.5600	45.3000	47.5600	+22.074%	5	10	-94.386%
2026-03-26	38.1000	38.9600	38.1000	38.9600	+6.857%	2	5	-93.147%
2026-03-24	38.1500	38.2200	36.4600	36.4600	0.000%	5	4	-92.677%