Dark

QQQ20261016P595
QQQ Oct 16 2026 595.00 Put (QQQ261016P00595000)
option OPRA

EOD

Aug 6, 2026

3.28-2.671%(-0.09)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.3800	3.5100	3.2400	3.2800	-2.671%	52	8,504	0.000%
2026-08-05	3.2300	3.3700	3.0100	3.3700	-0.296%	65	8,490	-2.671%
2026-08-04	4.0300	4.0300	3.2600	3.3800	-30.879%	474	8,486	-2.959%
2026-08-03	5.9400	6.0000	4.7600	4.8900	-25.115%	99	8,373	-32.924%
2026-07-31	6.7000	7.8500	6.5300	6.5300	-11.035%	32	8,363	-49.770%
2026-07-30	7.9500	8.5800	7.3100	7.3400	-33.874%	107	8,354	-55.313%
2026-07-29	8.5900	11.1000	8.1200	11.1000	+25.566%	5,507	8,709	-70.450%
2026-07-28	9.9600	9.9600	8.5800	8.8400	+4.615%	15	3,338	-62.896%
2026-07-27	7.9400	9.3200	7.9400	8.4500	-5.163%	2,634	3,333	-61.183%
2026-07-24	8.5600	9.1700	7.9400	8.9100	+3.125%	104	737	-63.187%
2026-07-23	8.1300	9.1600	7.6900	8.6400	+34.579%	36	763	-62.037%
2026-07-22	6.5200	6.5200	6.4200	6.4200	-1.382%	22	769	-48.910%
2026-07-21	6.8200	6.9100	6.5100	6.5100	-14.567%	64	769	-49.616%
2026-07-20	7.1700	7.6400	7.1700	7.6200	-10.773%	8	810	-56.955%
2026-07-17	8.7800	9.6800	7.7600	8.5400	+16.986%	93	804	-61.593%
2026-07-16	7.0300	7.3600	7.0300	7.3000	+6.881%	29	774	-55.068%
2026-07-15	6.5400	6.8300	6.5400	6.8300	+10.697%	44	777	-51.977%
2026-07-14	6.2800	6.2800	6.1700	6.1700	-13.947%	8	802	-46.840%
2026-07-13	6.4700	7.1700	6.4700	7.1700	+19.699%	3	803	-54.254%
2026-07-10	6.6100	6.6100	5.9900	5.9900	-10.060%	19	804	-45.242%
2026-07-09	6.9900	7.3100	6.6400	6.6600	-28.387%	62	805	-50.751%
2026-07-08	9.3000	9.3000	9.3000	9.3000	+22.530%	5	811	-64.731%
2026-07-07	8.4300	8.4300	7.5900	7.5900	+8.429%	12	811	-56.785%
2026-07-06	7.0000	7.0000	7.0000	7.0000	-21.437%	2	819	-53.143%
2026-07-02	8.7700	9.4500	8.7700	8.9100	+25.847%	12	814	-63.187%
2026-07-01	7.1800	7.1800	7.0800	7.0800	+1.143%	2	814	-53.672%
2026-06-30	7.6400	7.6400	7.0000	7.0000	-12.609%	5	813	-53.143%
2026-06-29	8.7200	8.7200	8.0100	8.0100	-17.423%	251	817	-59.051%
2026-06-26	9.6700	9.8500	9.4800	9.7000	+5.206%	4	1,050	-66.186%
2026-06-25	9.1800	10.0000	9.1800	9.2200	-18.407%	5	1,049	-64.425%
2026-06-24	10.3700	11.3000	9.7000	11.3000	+3.765%	24	1,052	-70.973%
2026-06-23	11.2100	11.2100	9.9000	10.8900	+38.374%	35	1,049	-69.881%
2026-06-22	7.1400	7.8700	7.1400	7.8700	+0.768%	6	1,033	-58.323%
2026-06-18	8.1700	8.1700	7.8100	7.8100	+5.827%	7	1,043	-58.003%
2026-06-16	7.3800	7.3800	7.3800	7.3800	+4.237%	2	1,043	-55.556%
2026-06-15	7.2700	7.3400	7.0800	7.0800	-26.708%	68	651	-53.672%
2026-06-12	10.8000	10.8000	9.6600	9.6600	-15.263%	406	651	-66.046%
2026-06-11	12.0500	12.0500	11.3600	11.4000	-14.671%	179	651	-71.228%
2026-06-10	12.0500	13.3900	11.5600	13.3600	+4.784%	11	651	-75.449%
2026-06-09	10.0500	14.4100	10.0500	12.7500	+32.813%	115	651	-74.275%
2026-06-08	9.4800	9.6000	9.4800	9.6000	-17.949%	42	563	-65.833%
2026-06-05	8.5200	11.8100	8.5200	11.7000	+51.948%	33	563	-71.966%
2026-06-04	8.0300	8.0400	7.7000	7.7000	+8.451%	51	540	-57.403%
2026-06-01	7.1100	7.3400	7.1000	7.1000	-1.662%	50	528	-53.803%
2026-05-29	7.2000	7.2200	7.2000	7.2200	-10.422%	17	526	-54.571%
2026-05-27	8.3500	8.3500	8.0600	8.0600	-0.617%	4	531	-59.305%
2026-05-26	8.1500	8.1500	8.1100	8.1100	-8.671%	79	531	-59.556%
2026-05-22	9.0000	9.0000	8.8000	8.8800	-6.625%	36	531	-63.063%
2026-05-21	10.1000	10.1000	9.4500	9.5100	-8.995%	169	525	-65.510%
2026-05-20	10.4500	10.4500	10.4500	10.4500	-11.215%	20	525	-68.612%
2026-05-19	11.4300	11.7800	11.3500	11.7700	+5.750%	32	570	-72.133%
2026-05-18	11.0200	11.4700	11.0200	11.1300	-2.283%	24	570	-70.530%
2026-05-15	11.6900	11.6900	10.9200	11.3900	+12.106%	26	570	-71.203%
2026-05-14	10.4300	10.4300	10.0700	10.1600	-4.511%	61	553	-67.717%
2026-05-13	10.9300	10.9300	10.6400	10.6400	-4.144%	29	535	-69.173%
2026-05-12	12.1700	12.1700	11.1000	11.1000	+3.641%	34	535	-70.450%
2026-05-11	10.6800	10.7100	10.3700	10.7100	-0.557%	47	535	-69.374%
2026-05-08	11.2500	11.2500	10.7700	10.7700	-12.368%	139	529	-69.545%
2026-05-07	12.2800	12.2900	12.0800	12.2900	-1.994%	85	399	-73.312%
2026-05-06	12.8000	12.9800	12.5400	12.5400	-11.503%	11	327	-73.844%
2026-05-05	14.1700	14.1700	14.1700	14.1700	-4.257%	2	324	-76.853%
2026-05-04	14.8400	14.9600	14.8000	14.8000	+1.999%	53	324	-77.838%
2026-05-01	14.5700	14.5700	14.5100	14.5100	-10.653%	28	304	-77.395%
2026-04-30	16.9300	16.9300	16.2400	16.2400	-8.455%	2	304	-79.803%
2026-04-29	17.4300	17.8000	17.3300	17.7400	-1.390%	14	304	-81.511%
2026-04-28	18.5600	18.6200	17.8600	17.9900	+6.450%	92	304	-81.768%
2026-04-27	17.2500	17.2500	16.9000	16.9000	-14.474%	15	300	-80.592%
2026-04-23	19.0500	19.7600	18.2400	19.7600	+7.625%	8	287	-83.401%
2026-04-22	19.4400	19.4400	18.3600	18.3600	-12.986%	7	289	-82.135%
2026-04-21	20.2300	21.1000	20.2300	21.1000	+10.068%	2	286	-84.455%
2026-04-17	19.0000	19.1700	18.9700	19.1700	-10.546%	8	286	-82.890%
2026-04-16	22.1300	22.1300	21.4300	21.4300	-5.093%	2	278	-84.694%
2026-04-15	22.5800	22.5800	22.5800	22.5800	-2.672%	2	277	-85.474%
2026-04-14	24.1500	24.1500	23.2000	23.2000	-14.169%	5	275	-85.862%
2026-04-13	28.5200	28.5900	27.0300	27.0300	-7.527%	295	275	-87.865%
2026-04-10	29.6200	29.6200	29.2300	29.2300	-0.544%	294	333	-88.779%
2026-04-09	29.3900	29.3900	29.3900	29.3900	-8.041%	2	40	-88.840%
2026-04-08	31.1000	31.9600	30.8500	31.9600	-19.334%	3	38	-89.737%
2026-04-06	39.6200	39.6200	39.6200	39.6200	-6.886%	1	37	-91.721%
2026-04-02	42.8800	42.8800	42.5500	42.5500	+3.528%	11	31	-92.291%
2026-04-01	42.2200	42.2200	41.1000	41.1000	-10.477%	6	31	-92.019%
2026-03-31	46.5200	46.8800	45.9100	45.9100	-14.745%	15	26	-92.856%
2026-03-27	53.8500	53.8500	53.8500	53.8500	+13.130%	1	16	-93.909%
2026-03-26	44.1900	47.6000	44.1900	47.6000	+17.589%	3	16	-93.109%
2026-03-25	40.4800	40.5000	40.4800	40.4800	-4.843%	8	13	-91.897%
2026-03-24	42.5400	42.5700	42.5300	42.5400	0.000%	5	5	-92.290%