Dark

QQQ20261016P600
QQQ Oct 16 2026 600.00 Put (QQQ261016P00600000)
option OPRA

EOD

Aug 6, 2026

3.69+1.096%(+0.04)5,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.1000	4.1000	3.5500	3.6900	+1.096%	5,400	14,130	0.000%
2026-08-05	3.4900	3.6500	3.2500	3.6500	-0.815%	1,658	14,864	+1.096%
2026-08-04	4.1800	4.6500	3.4800	3.6800	-30.303%	1,364	14,869	+0.272%
2026-08-03	6.8000	6.8000	5.1200	5.2800	-24.029%	1,032	14,896	-30.114%
2026-07-31	6.9700	8.7000	6.4000	6.9500	-12.137%	393	14,426	-46.906%
2026-07-30	9.2100	9.4900	7.7000	7.9100	-34.083%	5,966	14,245	-53.350%
2026-07-29	9.7400	12.8700	8.7000	12.0000	+29.870%	3,177	14,115	-69.250%
2026-07-28	10.1700	11.1400	9.0500	9.2400	+1.762%	7,112	13,378	-60.065%
2026-07-27	8.2000	10.1600	8.1200	9.0800	-5.907%	497	7,877	-59.361%
2026-07-24	9.1100	10.0100	8.4500	9.6500	+12.209%	378	7,858	-61.762%
2026-07-23	8.7200	9.8000	8.1600	8.6000	+17.808%	349	7,900	-57.093%
2026-07-22	7.2600	7.3000	6.8700	7.3000	+5.951%	3,156	7,708	-49.452%
2026-07-21	7.2600	7.7500	6.8900	6.8900	-19.977%	192	4,698	-46.444%
2026-07-20	8.0300	8.6200	7.6100	8.6100	-4.862%	1,270	4,662	-57.143%
2026-07-17	10.0400	10.5500	8.2600	9.0500	+12.422%	302	4,009	-59.227%
2026-07-16	7.1300	8.0500	6.8200	8.0500	+20.509%	275	3,877	-54.161%
2026-07-15	6.3900	7.5000	6.3900	6.6800	-0.890%	79	4,001	-44.760%
2026-07-14	6.7600	7.1000	6.5000	6.7400	-11.780%	87	3,986	-45.252%
2026-07-13	7.2000	7.8000	6.7300	7.6400	+22.436%	292	3,961	-51.702%
2026-07-10	6.9500	7.1700	6.2400	6.2400	-12.605%	51	3,950	-40.865%
2026-07-09	7.5300	8.0000	7.0400	7.1400	-13.139%	210	3,965	-48.319%
2026-07-08	9.0200	10.2000	8.2200	8.2200	-4.419%	297	3,969	-55.109%
2026-07-07	8.1500	9.4500	8.0100	8.6000	+21.986%	447	4,017	-57.093%
2026-07-06	7.7500	7.7500	7.0500	7.0500	-20.159%	85	4,043	-47.660%
2026-07-02	7.4200	10.0600	7.4200	8.8300	+14.083%	142	4,094	-58.211%
2026-07-01	7.8800	7.8800	7.3100	7.7400	+6.759%	46	4,094	-52.326%
2026-06-30	8.1500	8.1500	7.2300	7.2500	-14.706%	118	4,131	-49.103%
2026-06-29	9.5100	10.4400	8.4900	8.5000	-24.310%	56	4,060	-56.588%
2026-06-26	11.8200	12.0000	10.1000	11.2300	+8.712%	131	4,071	-67.142%
2026-06-25	9.2800	11.9700	9.2800	10.3300	+3.300%	429	4,071	-64.279%
2026-06-24	11.0000	12.2400	10.0000	10.0000	-12.664%	148	4,080	-63.100%
2026-06-23	11.5100	12.0100	10.2700	11.4500	+35.986%	1,021	4,142	-67.773%
2026-06-22	7.4500	8.5100	7.3500	8.4200	+5.250%	1,061	4,398	-56.176%
2026-06-18	8.5400	8.6700	8.0000	8.0000	-20.792%	51	4,129	-53.875%
2026-06-17	8.6600	10.1000	8.3000	10.1000	+19.385%	168	4,129	-63.465%
2026-06-16	7.7000	8.4600	7.4500	8.4600	+11.170%	160	4,129	-56.383%
2026-06-15	8.0000	8.0000	7.3500	7.6100	-23.900%	243	4,046	-51.511%
2026-06-12	11.1400	11.6200	10.0000	10.0000	-9.502%	209	4,046	-63.100%
2026-06-11	12.8300	13.7900	10.9100	11.0500	-25.287%	155	4,046	-66.606%
2026-06-10	11.8000	14.7900	11.8000	14.7900	+25.339%	211	4,082	-75.051%
2026-06-09	9.4100	15.4600	9.4100	11.8000	+13.462%	651	4,025	-68.729%
2026-06-08	10.3500	10.9800	9.7800	10.4000	-17.395%	305	4,276	-64.519%
2026-06-05	9.2700	12.5900	9.0600	12.5900	+58.166%	453	4,192	-70.691%
2026-06-04	8.9100	8.9200	7.7300	7.9600	-2.331%	338	4,119	-53.643%
2026-06-03	7.6600	8.2800	7.6600	8.1500	+7.096%	299	4,058	-54.724%
2026-06-02	7.6300	7.6500	7.5600	7.6100	+2.561%	17	3,817	-51.511%
2026-06-01	7.6300	7.6700	7.4100	7.4200	-1.067%	107	3,805	-50.270%
2026-05-29	7.8500	8.0900	7.5000	7.5000	-6.600%	111	3,792	-50.800%
2026-05-28	8.6600	8.7000	7.8500	8.0300	-5.529%	204	3,762	-54.047%
2026-05-27	8.6900	8.8900	8.4800	8.5000	-1.620%	176	3,700	-56.588%
2026-05-26	8.6000	8.8000	8.5500	8.6400	-10.928%	126	3,708	-57.292%
2026-05-22	9.5700	9.7500	9.3000	9.7000	-3.000%	289	3,747	-61.959%
2026-05-21	10.8400	11.0000	9.9700	10.0000	-6.542%	114	3,595	-63.100%
2026-05-20	11.2200	11.8800	10.6000	10.7000	-9.245%	94	3,595	-65.514%
2026-05-19	11.8900	12.6300	11.4000	11.7900	0.000%	63	3,500	-68.702%
2026-05-18	11.5000	12.3000	11.4700	11.7900	-4.689%	331	3,500	-68.702%
2026-05-15	12.2500	12.5200	11.6500	12.3700	+15.284%	128	3,500	-70.170%
2026-05-14	11.2000	11.2700	10.5800	10.7300	-4.622%	219	3,522	-65.610%
2026-05-13	11.7900	11.9700	11.0600	11.2500	-3.846%	466	3,241	-67.200%
2026-05-12	11.6700	12.8800	11.5700	11.7000	+2.273%	567	3,241	-68.462%
2026-05-11	11.4000	11.5700	10.9900	11.4400	+0.263%	648	3,241	-67.745%
2026-05-08	12.1700	12.5000	11.3400	11.4100	-13.166%	247	2,582	-67.660%
2026-05-07	12.7100	13.4200	12.5500	13.1400	+0.382%	123	2,542	-71.918%
2026-05-06	13.6300	13.8700	13.0900	13.0900	-11.434%	109	2,542	-71.811%
2026-05-05	14.8400	14.8400	14.5000	14.7800	-6.218%	146	2,556	-75.034%
2026-05-04	15.2200	16.0800	14.9400	15.7600	+2.338%	119	2,559	-76.586%
2026-05-01	15.4400	15.5600	15.0500	15.4000	-4.644%	126	2,436	-76.039%
2026-04-30	17.5600	18.1000	16.1500	16.1500	-8.705%	242	2,436	-77.152%
2026-04-29	19.0800	19.0800	17.6900	17.6900	-6.600%	144	2,418	-79.141%
2026-04-28	19.6400	19.7000	18.7600	18.9400	+6.404%	155	2,383	-80.517%
2026-04-27	18.3000	18.5000	17.8000	17.8000	-1.166%	107	2,387	-79.270%
2026-04-24	18.9000	19.1900	18.0100	18.0100	-12.018%	171	2,336	-79.511%
2026-04-23	20.0200	21.1000	19.3100	20.4700	+5.952%	24	2,211	-81.974%
2026-04-22	20.2600	20.2600	19.3200	19.3200	-10.223%	93	2,212	-80.901%
2026-04-21	20.6800	21.5200	20.5300	21.5200	+3.561%	24	2,131	-82.853%
2026-04-20	20.5600	21.5200	20.4400	20.7800	+2.113%	316	2,131	-82.243%
2026-04-17	21.1800	21.1800	20.0500	20.3500	-10.194%	2,079	2,102	-81.867%
2026-04-16	22.9900	23.6400	22.4900	22.6600	-1.820%	48	129	-83.716%
2026-04-15	24.2700	24.2700	23.0000	23.0800	-5.988%	26	101	-84.012%
2026-04-14	26.4200	26.4200	24.5500	24.5500	-11.818%	17	88	-84.969%
2026-04-13	31.4800	31.4800	27.8300	27.8400	-9.961%	12	95	-86.746%
2026-04-10	29.9400	30.9200	29.6300	30.9200	-0.706%	19	87	-88.066%
2026-04-09	33.2900	34.3700	31.1400	31.1400	-7.706%	32	89	-88.150%
2026-04-08	31.8200	34.6300	31.8200	33.7400	-23.301%	43	85	-89.063%
2026-04-07	43.9900	43.9900	43.9900	43.9900	+4.539%	14	86	-91.612%
2026-04-06	42.0800	42.0800	42.0800	42.0800	-11.837%	10	72	-91.231%
2026-04-02	47.7000	47.7300	47.7000	47.7300	-10.383%	4	62	-92.269%
2026-03-31	53.0600	53.2600	53.0600	53.2600	-11.144%	38	62	-93.072%
2026-03-30	59.2000	59.9400	59.2000	59.9400	+9.380%	32	64	-93.844%
2026-03-27	54.8000	54.8000	54.8000	54.8000	+8.730%	10	32	-93.266%
2026-03-26	48.5700	50.4000	48.3600	50.4000	+15.889%	25	22	-92.679%
2026-03-25	42.5600	43.4900	42.5600	43.4900	-2.489%	4	8	-91.515%
2026-03-24	44.6000	44.6000	44.6000	44.6000	0.000%	5	5	-91.726%