Dark

QQQ20261016P620
QQQ Oct 16 2026 620.00 Put (QQQ261016P00620000)
option OPRA

EOD

Aug 6, 2026

5.01-1.378%(-0.07)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.3400	5.3400	4.9000	5.0100	-1.378%	104	17,983	0.000%
2026-08-05	4.9500	5.0800	4.5500	5.0800	+4.527%	5,310	18,023	-1.378%
2026-08-04	6.3300	6.5200	4.7500	4.8600	-32.406%	1,378	13,670	+3.086%
2026-08-03	9.4400	9.4500	7.0800	7.1900	-24.554%	372	13,640	-30.320%
2026-07-31	8.9300	10.7400	8.6500	9.5300	-9.238%	573	13,698	-47.429%
2026-07-30	12.4600	12.7100	10.5000	10.5000	-34.864%	1,866	13,620	-52.286%
2026-07-29	13.1500	16.9500	11.8600	16.1200	+24.191%	1,307	11,895	-68.921%
2026-07-28	13.7700	15.0000	12.2900	12.9800	+6.219%	450	12,680	-61.402%
2026-07-27	10.9800	13.7100	10.9800	12.2200	-3.931%	262	12,709	-59.002%
2026-07-24	11.7500	13.2400	11.1600	12.7200	+14.905%	375	12,771	-60.613%
2026-07-23	11.4800	13.0000	10.7000	11.0700	+18.522%	590	12,639	-54.743%
2026-07-22	9.8000	9.8000	9.0100	9.3400	+2.188%	1,068	12,416	-46.360%
2026-07-21	9.6400	10.1100	9.0200	9.1400	-19.542%	1,291	11,858	-45.186%
2026-07-20	10.5600	11.3600	9.9000	11.3600	-7.867%	1,769	11,422	-55.898%
2026-07-17	12.5900	13.3900	10.9400	12.3300	+19.825%	254	9,914	-59.367%
2026-07-16	9.1000	10.4100	9.1000	10.2900	+18.685%	43	9,904	-51.312%
2026-07-15	8.3500	9.3900	8.2700	8.6700	+2.604%	25	9,903	-42.215%
2026-07-14	8.8200	9.2000	8.4500	8.4500	-15.500%	26	9,915	-40.710%
2026-07-13	9.5200	10.1000	9.0100	10.0000	+20.192%	1,224	9,921	-49.900%
2026-07-10	9.2300	9.2500	8.3200	8.3200	-9.071%	33	8,717	-39.784%
2026-07-09	9.4300	10.3400	9.1500	9.1500	-15.668%	28	8,713	-45.246%
2026-07-08	11.4100	12.7700	10.8500	10.8500	-4.908%	44	8,700	-53.825%
2026-07-07	10.3500	11.7600	10.3500	11.4100	+25.661%	8,524	8,709	-56.091%
2026-07-06	10.1400	10.1900	9.0800	9.0800	-21.181%	327	4,730	-44.824%
2026-07-02	10.1900	12.4100	9.3400	11.5200	+17.192%	27	4,500	-56.510%
2026-07-01	10.3200	10.3200	9.4100	9.8300	+9.222%	47	4,500	-49.034%
2026-06-30	10.7000	10.7000	9.0000	9.0000	-17.808%	33	4,495	-44.333%
2026-06-29	12.6900	13.2300	10.8500	10.9500	-19.839%	1,111	4,510	-54.247%
2026-06-26	14.6900	14.9800	13.4100	13.6600	+7.474%	11	3,584	-63.324%
2026-06-25	11.5300	15.0200	11.5300	12.7100	-14.926%	188	3,579	-60.582%
2026-06-24	14.2200	14.9600	12.8800	14.9400	+4.476%	8	3,532	-66.466%
2026-06-23	14.6300	14.8600	12.8700	14.3000	+40.334%	246	3,531	-64.965%
2026-06-22	9.3700	10.2000	9.3700	10.1900	-2.581%	6	3,583	-50.834%
2026-06-18	10.4300	10.8800	10.3700	10.4600	-0.570%	25	3,619	-52.103%
2026-06-17	10.8900	10.8900	10.5200	10.5200	+0.286%	34	3,619	-52.376%
2026-06-16	9.3100	10.6000	9.3100	10.4900	+14.022%	13	3,619	-52.240%
2026-06-15	9.7900	9.7900	9.2000	9.2000	-29.012%	12	3,619	-45.543%
2026-06-12	14.0100	14.0100	12.8100	12.9600	-6.628%	34	3,619	-61.343%
2026-06-11	16.5000	17.2200	13.6500	13.8800	-22.588%	72	3,619	-63.905%
2026-06-10	15.5400	17.9300	15.5400	17.9300	+17.961%	32	3,612	-72.058%
2026-06-09	11.9500	18.7600	11.9500	15.2000	+17.921%	131	3,602	-67.039%
2026-06-08	13.1800	13.3300	12.4900	12.8900	-14.861%	15	3,501	-61.133%
2026-06-05	11.0600	15.1400	11.0600	15.1400	+55.922%	246	3,497	-66.909%
2026-06-04	10.6900	10.6900	9.7100	9.7100	-2.510%	69	3,364	-48.404%
2026-06-03	10.0600	10.0600	9.9600	9.9600	+4.293%	209	3,344	-49.699%
2026-06-02	9.5400	9.5500	9.3700	9.5500	+1.058%	12	3,332	-47.539%
2026-06-01	9.4600	9.6900	9.2500	9.4500	+0.106%	16	3,333	-46.984%
2026-05-29	9.7900	10.1300	9.4400	9.4400	-4.065%	28	3,325	-46.928%
2026-05-28	10.7300	10.8000	9.7800	9.8400	-6.994%	36	3,299	-49.085%
2026-05-27	10.9700	11.2500	10.5800	10.5800	-1.581%	140	3,327	-52.647%
2026-05-26	10.7000	10.9000	10.7000	10.7500	-8.120%	19	3,377	-53.395%
2026-05-22	12.0000	12.1200	11.6200	11.7000	-8.807%	17	3,387	-57.179%
2026-05-21	12.6400	13.1200	12.6200	12.8300	-3.316%	46	3,388	-60.951%
2026-05-20	13.7700	13.7700	13.2700	13.2700	-14.221%	10	3,388	-62.246%
2026-05-19	15.5000	15.5000	15.4700	15.4700	+8.258%	2	3,380	-67.615%
2026-05-18	14.3500	15.2500	14.1100	14.2900	-7.027%	77	3,380	-64.941%
2026-05-15	15.0300	15.3700	14.2900	15.3700	+15.738%	11	3,380	-67.404%
2026-05-14	13.7900	13.9200	13.2800	13.2800	-6.148%	11	3,373	-62.274%
2026-05-13	15.0000	15.0000	13.9300	14.1500	-5.224%	19	3,364	-64.594%
2026-05-12	14.5800	15.8800	14.5800	14.9300	+6.643%	20	3,364	-66.443%
2026-05-11	14.1200	14.1700	13.6800	14.0000	-0.498%	8	3,364	-64.214%
2026-05-08	15.3300	15.4300	14.0700	14.0700	-12.172%	2,784	3,356	-64.392%
2026-05-07	16.0500	16.1700	15.6500	16.0200	-1.476%	112	688	-68.727%
2026-05-06	17.5000	17.5000	16.2600	16.2600	-11.582%	515	684	-69.188%
2026-05-05	18.4100	18.4700	18.1000	18.3900	-7.168%	33	673	-72.757%
2026-05-04	19.0300	20.2000	19.0300	19.8100	+4.428%	37	683	-74.710%
2026-05-01	19.0100	19.0100	18.9700	18.9700	-6.873%	5	706	-73.590%
2026-04-30	21.9800	21.9800	20.3600	20.3700	-10.892%	47	706	-75.405%
2026-04-29	23.2800	23.2800	22.8600	22.8600	-2.599%	2	721	-78.084%
2026-04-28	23.8800	24.4000	23.2800	23.4700	+5.626%	81	720	-78.654%
2026-04-27	22.7500	22.9000	22.2200	22.2200	-0.804%	33	703	-77.453%
2026-04-24	23.3300	23.8500	22.2800	22.4000	-12.773%	50	672	-77.634%
2026-04-23	25.0800	27.0300	23.8800	25.6800	+6.335%	136	649	-80.491%
2026-04-22	25.5400	25.5400	24.1500	24.1500	-8.937%	168	535	-79.255%
2026-04-21	25.9800	26.5200	25.9500	26.5200	+1.144%	6	447	-81.109%
2026-04-20	25.9400	27.2500	25.9400	26.2200	+2.824%	31	447	-80.892%
2026-04-17	26.1900	26.4300	24.9800	25.5000	-7.876%	56	422	-80.353%
2026-04-16	28.6000	29.1600	27.6800	27.6800	-4.188%	16	377	-81.900%
2026-04-15	29.7400	30.4600	28.8000	28.8900	-6.806%	259	367	-82.658%
2026-04-14	32.4500	32.4500	31.0000	31.0000	-10.791%	4	114	-83.839%
2026-04-13	36.6000	36.6000	34.7500	34.7500	-9.340%	7	112	-85.583%
2026-04-10	37.6300	38.5000	37.5700	38.3300	-1.288%	200	109	-86.929%
2026-04-09	38.8300	38.8300	38.8300	38.8300	-34.119%	6	9	-87.098%
2026-03-31	58.9400	58.9400	58.9400	58.9400	-10.194%	5	9	-91.500%
2026-03-27	65.6300	65.6300	65.6300	65.6300	+7.820%	1	4	-92.366%
2026-03-26	61.1200	61.1200	60.8700	60.8700	+19.823%	3	3	-91.769%
2026-03-25	50.8000	50.8000	50.8000	50.8000	0.000%	1	1	-90.138%