Dark

QQQ20261016P585
QQQ Oct 16 2026 585.00 Put (QQQ261016P00585000)
option OPRA

EOD

Aug 6, 2026

2.99+11.985%(+0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.3300	3.3300	2.9900	2.9900	+11.985%	2	2,045	0.000%
2026-08-05	2.6100	2.7000	2.6100	2.6700	-7.292%	4	2,043	+11.985%
2026-08-04	3.4900	3.4900	2.8000	2.8800	-29.584%	545	2,166	+3.819%
2026-08-03	4.8700	4.9700	4.0900	4.0900	-22.243%	105	1,940	-26.895%
2026-07-31	5.3000	6.1600	5.1700	5.2600	-15.705%	24	1,890	-43.156%
2026-07-30	7.4000	7.4000	6.1900	6.2400	-36.650%	43	1,888	-52.083%
2026-07-29	7.4500	10.0000	7.4500	9.8500	+30.984%	26	1,879	-69.645%
2026-07-28	8.3500	8.9300	7.4300	7.5200	+3.297%	185	1,868	-60.239%
2026-07-27	6.8900	8.3300	6.8900	7.2800	-8.081%	7	1,764	-58.929%
2026-07-24	7.2600	8.0200	6.9700	7.9200	+5.600%	14	1,760	-62.247%
2026-07-23	7.0200	7.8200	7.0200	7.5000	+14.504%	36	1,763	-60.133%
2026-07-20	6.2900	6.5500	6.2500	6.5500	-17.298%	7	1,775	-54.351%
2026-07-17	8.4100	8.4100	7.1100	7.9200	+22.601%	36	1,776	-62.247%
2026-07-16	6.2100	6.4600	6.1900	6.4600	+10.239%	82	1,766	-53.715%
2026-07-15	5.1900	5.8600	5.1200	5.8600	+7.919%	4	1,723	-48.976%
2026-07-14	5.7500	5.7500	5.3100	5.4300	-11.275%	92	1,722	-44.936%
2026-07-13	5.8900	6.1200	5.6600	6.1200	+17.017%	10	1,644	-51.144%
2026-07-10	5.7500	6.0900	5.2300	5.2300	-11.054%	27	1,642	-42.830%
2026-07-09	6.3600	6.3600	5.8800	5.8800	-22.119%	173	1,625	-49.150%
2026-07-08	7.2000	7.9200	7.2000	7.5500	+4.426%	18	1,528	-60.397%
2026-07-07	6.8800	7.2300	6.7200	7.2300	-2.561%	3	1,512	-58.645%
2026-07-02	6.1000	7.4500	6.1000	7.4200	+23.667%	22	1,502	-59.704%
2026-06-30	6.5500	6.5500	6.0000	6.0000	-22.680%	6	1,502	-50.167%
2026-06-29	7.7600	7.7600	7.7600	7.7600	-17.884%	1	1,498	-61.469%
2026-06-26	9.1300	9.4500	9.1300	9.4500	-1.563%	3	1,499	-68.360%
2026-06-24	9.2600	9.9800	8.5500	9.6000	-2.736%	260	1,497	-68.854%
2026-06-23	9.7400	10.1200	9.7400	9.8700	+36.138%	39	1,503	-69.706%
2026-06-22	6.4400	7.2500	6.4400	7.2500	+2.691%	186	1,539	-58.759%
2026-06-18	7.0600	7.0600	7.0600	7.0600	-12.840%	1	1,731	-57.649%
2026-06-17	7.1200	8.1500	7.1200	8.1000	+19.469%	72	1,731	-63.086%
2026-06-16	6.7000	6.7900	6.7000	6.7800	+2.727%	24	1,731	-55.900%
2026-06-15	6.4400	6.6000	6.2500	6.6000	-25.843%	238	1,751	-54.697%
2026-06-12	9.4200	9.4200	8.9000	8.9000	-9.736%	12	1,751	-66.404%
2026-06-11	10.1800	10.1800	9.8600	9.8600	-19.510%	29	1,751	-69.675%
2026-06-10	11.9800	12.2500	11.5400	12.2500	+17.675%	24	1,780	-75.592%
2026-06-09	9.0000	13.0400	9.0000	10.4100	+18.836%	535	1,786	-71.278%
2026-06-08	8.3100	8.7700	8.3100	8.7600	-20.000%	612	1,370	-65.868%
2026-06-05	8.1500	10.9500	8.1500	10.9500	+65.909%	183	789	-72.694%
2026-06-04	6.6000	6.6000	6.6000	6.6000	-2.941%	10	632	-54.697%
2026-06-03	6.9100	6.9500	6.8000	6.8000	+5.100%	21	622	-56.029%
2026-06-02	6.5000	6.5000	6.4700	6.4700	-0.308%	9	628	-53.787%
2026-06-01	6.4200	6.5400	6.4200	6.4900	-0.460%	69	637	-53.929%
2026-05-29	6.5100	6.7700	6.5100	6.5200	-2.976%	154	654	-54.141%
2026-05-28	7.0000	7.0000	6.7200	6.7200	-6.667%	47	547	-55.506%
2026-05-27	7.2300	7.3000	7.2000	7.2000	-2.041%	22	548	-58.472%
2026-05-26	7.3500	7.4000	7.3100	7.3500	-8.809%	128	564	-59.320%
2026-05-22	8.0600	8.0600	8.0600	8.0600	-4.841%	2	557	-62.903%
2026-05-21	8.5000	8.5000	8.4700	8.4700	-7.634%	74	557	-64.699%
2026-05-20	9.5900	9.5900	9.1400	9.1700	-8.937%	10	557	-67.394%
2026-05-19	10.2700	10.2700	10.0700	10.0700	+0.700%	11	522	-70.308%
2026-05-18	9.8600	10.4000	9.8600	10.0000	+3.093%	3	522	-70.100%
2026-05-15	10.5500	10.5500	9.7000	9.7000	+4.865%	10	522	-69.175%
2026-05-14	9.1900	9.2500	9.1900	9.2500	-3.646%	34	513	-67.676%
2026-05-13	9.8300	9.8300	9.6000	9.6000	-4.000%	2	516	-68.854%
2026-05-12	9.8500	10.5500	9.8500	10.0000	+3.734%	232	516	-70.100%
2026-05-11	9.7300	9.7300	9.3600	9.6400	-0.925%	298	516	-68.983%
2026-05-08	10.3400	10.3500	9.7300	9.7300	-10.488%	42	326	-69.270%
2026-05-07	10.9000	11.3000	10.6600	10.8700	-3.119%	72	297	-72.493%
2026-05-06	11.6000	11.7700	11.2200	11.2200	-9.880%	30	301	-73.351%
2026-05-05	12.5700	12.5700	12.3200	12.4500	-6.602%	44	277	-75.984%
2026-05-04	13.1600	13.8000	12.8800	13.3300	+0.756%	44	298	-77.569%
2026-05-01	13.0200	13.2300	13.0200	13.2300	-5.025%	4	301	-77.400%
2026-04-30	15.2500	15.2500	13.9300	13.9300	-10.762%	23	301	-78.536%
2026-04-29	15.9600	16.1800	15.4000	15.6100	-1.886%	139	301	-80.846%
2026-04-28	16.3100	16.6700	15.9100	15.9100	+4.396%	91	284	-81.207%
2026-04-27	15.3500	15.3700	15.0900	15.2400	-2.620%	34	283	-80.381%
2026-04-24	15.8200	15.8200	15.6100	15.6500	-12.079%	4	265	-80.895%
2026-04-23	17.2300	18.0000	16.7100	17.8000	+4.953%	83	263	-83.202%
2026-04-22	17.3100	17.3100	16.9600	16.9600	-9.883%	4	205	-82.370%
2026-04-21	17.8000	19.0000	17.8000	18.8200	+5.434%	15	207	-84.113%
2026-04-20	17.6400	18.5000	17.6400	17.8500	+2.117%	19	207	-83.249%
2026-04-17	17.7700	17.7700	17.1600	17.4800	-6.773%	17	207	-82.895%
2026-04-16	19.2900	19.2900	18.7500	18.7500	-6.530%	25	200	-84.053%
2026-04-15	20.3600	20.5300	20.0000	20.0600	-3.418%	74	203	-85.095%
2026-04-14	21.7900	21.7900	20.7000	20.7700	-12.215%	47	172	-85.604%
2026-04-13	26.4600	26.4600	23.6600	23.6600	-10.717%	31	133	-87.363%
2026-04-10	26.5200	26.5200	26.2300	26.5000	-2.502%	10	133	-88.717%
2026-04-09	27.4300	27.4300	26.7100	27.1800	-5.362%	21	139	-88.999%
2026-04-08	27.0600	29.4500	27.0600	28.7200	-20.421%	56	134	-89.589%
2026-04-07	38.2400	39.8800	36.0800	36.0900	+1.008%	150	116	-91.715%
2026-04-06	36.4000	36.5400	35.4100	35.7300	-8.267%	33	75	-91.632%
2026-04-02	42.9400	42.9400	38.9500	38.9500	+2.825%	7	56	-92.323%
2026-04-01	39.2000	39.3400	36.2700	37.8800	-10.428%	43	56	-92.107%
2026-03-31	46.1000	46.7200	42.2900	42.2900	-10.021%	7	23	-92.930%
2026-03-30	47.0000	47.0000	47.0000	47.0000	+8.796%	4	22	-93.638%
2026-03-26	40.0300	43.2000	40.0300	43.2000	+17.328%	3	18	-93.079%
2026-03-25	36.8200	36.8200	36.8200	36.8200	-3.764%	1	15	-91.879%
2026-03-24	38.3000	38.6400	38.2600	38.2600	0.000%	14	14	-92.185%