Dark

QQQ20261016P625
QQQ Oct 16 2026 625.00 Put (QQQ261016P00625000)
option OPRA

EOD

Aug 6, 2026

5.51+8.039%(+0.41)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.1900	6.1900	5.3400	5.5100	+8.039%	37	3,970	0.000%
2026-08-05	5.0800	5.3400	4.9100	5.1000	-3.774%	60	3,976	+8.039%
2026-08-04	6.7800	6.7800	5.2500	5.3000	-30.628%	1,513	3,967	+3.962%
2026-08-03	8.8400	8.8400	7.6400	7.6400	-22.672%	228	4,168	-27.880%
2026-07-31	9.8500	12.1400	9.8500	9.8800	-14.012%	195	4,113	-44.231%
2026-07-30	13.9200	13.9200	11.4700	11.4900	-35.449%	78	4,141	-52.045%
2026-07-29	13.5500	17.8000	12.8000	17.8000	+28.986%	1,813	4,142	-69.045%
2026-07-28	15.3600	15.9700	13.4100	13.8000	+5.103%	37	2,673	-60.072%
2026-07-27	11.8000	14.5100	11.8000	13.1300	-5.878%	32	2,677	-58.035%
2026-07-24	13.9000	14.0000	11.9600	13.9500	+5.045%	129	2,682	-60.502%
2026-07-23	11.6800	13.7000	11.6800	13.2800	+37.759%	78	2,730	-58.509%
2026-07-22	9.7400	9.8700	9.6400	9.6400	-2.033%	22	2,751	-42.842%
2026-07-21	10.6100	10.7700	9.8400	9.8400	-20.324%	27	2,773	-44.004%
2026-07-20	10.5800	12.3500	10.5800	12.3500	-2.372%	517	2,770	-55.385%
2026-07-17	13.4400	13.4400	11.5600	12.6500	+16.055%	83	2,537	-56.443%
2026-07-16	10.5700	10.9000	10.5700	10.9000	+18.478%	18	2,505	-49.450%
2026-07-15	9.7600	10.5000	9.0400	9.2000	0.000%	47	2,518	-40.109%
2026-07-14	9.4000	9.8500	9.1400	9.2000	-13.126%	59	2,506	-40.109%
2026-07-13	9.9300	10.5900	9.4700	10.5900	+21.724%	47	2,512	-47.970%
2026-07-10	9.9600	9.9600	8.7000	8.7000	-10.494%	71	2,536	-36.667%
2026-07-09	9.8400	9.8500	9.7200	9.7200	-16.423%	9	2,519	-43.313%
2026-07-08	12.2200	13.0500	11.6300	11.6300	+5.059%	9	2,519	-52.623%
2026-07-07	11.4100	13.0100	11.0700	11.0700	+12.272%	19	2,513	-50.226%
2026-07-06	10.1500	10.5000	9.8500	9.8600	-22.667%	6	2,513	-44.118%
2026-07-02	10.1100	12.9900	10.1100	12.7500	+21.660%	57	2,512	-56.784%
2026-07-01	10.9400	10.9400	10.1300	10.4800	+6.612%	65	2,512	-47.424%
2026-06-30	10.5200	10.6500	9.5500	9.8300	-14.447%	59	2,523	-43.947%
2026-06-29	12.1200	12.1200	11.4600	11.4900	-14.826%	12	2,502	-52.045%
2026-06-26	14.4400	14.4400	13.4900	13.4900	-3.505%	49	2,490	-59.155%
2026-06-25	12.5000	14.6000	12.5000	13.9800	-8.388%	23	2,446	-60.587%
2026-06-24	14.9900	15.2600	13.3600	15.2600	-2.741%	65	2,428	-63.893%
2026-06-23	14.3600	15.6900	13.8000	15.6900	+48.019%	69	2,455	-64.882%
2026-06-18	11.1700	11.3400	10.6000	10.6000	-18.836%	63	2,555	-48.019%
2026-06-17	11.7800	13.0600	11.7400	13.0600	+14.864%	133	2,555	-57.810%
2026-06-16	10.1100	11.3700	10.1100	11.3700	+15.198%	1,091	2,555	-51.539%
2026-06-15	10.5300	10.5300	9.6600	9.8700	-26.343%	21	1,606	-44.174%
2026-06-12	13.7000	14.2000	13.3800	13.4000	-8.657%	142	1,606	-58.881%
2026-06-11	17.3200	17.3200	14.6700	14.6700	-21.968%	24	1,606	-62.440%
2026-06-10	16.5000	18.8700	16.5000	18.8000	+18.165%	415	1,615	-70.691%
2026-06-09	12.6400	20.5000	12.6400	15.9100	+17.852%	162	1,668	-65.368%
2026-06-08	14.6100	14.6100	12.9300	13.5000	-15.940%	237	1,772	-59.185%
2026-06-05	11.5500	16.6000	11.4500	16.0600	+54.127%	446	1,788	-65.691%
2026-06-04	11.2600	11.2700	10.4200	10.4200	-0.762%	30	2,137	-47.121%
2026-06-03	10.7300	10.7600	10.4400	10.5000	+4.790%	17	2,135	-47.524%
2026-06-02	9.9900	10.1000	9.9000	10.0200	+2.141%	48	2,129	-45.010%
2026-06-01	10.2500	10.2500	9.7300	9.8100	-1.900%	442	2,117	-43.833%
2026-05-29	10.1700	10.5000	10.0000	10.0000	-4.853%	59	1,496	-44.900%
2026-05-28	11.3000	11.3000	10.3800	10.5100	-7.645%	169	1,459	-47.574%
2026-05-27	11.2400	11.7800	11.2400	11.3800	+0.708%	149	1,440	-51.582%
2026-05-26	11.3200	11.5900	11.3000	11.3000	-11.373%	282	1,348	-51.239%
2026-05-22	12.8000	12.8000	12.3600	12.7500	-4.351%	46	1,125	-56.784%
2026-05-21	14.1500	14.2400	13.3300	13.3300	-4.649%	15	1,080	-58.665%
2026-05-20	14.3200	14.4300	13.9800	13.9800	-10.096%	22	1,080	-60.587%
2026-05-19	15.3000	16.0800	15.3000	15.5500	+3.254%	35	1,069	-64.566%
2026-05-18	15.0400	15.4400	14.9000	15.0600	-0.265%	64	1,069	-63.413%
2026-05-15	16.0500	16.0500	15.1000	15.1000	+7.473%	7	1,069	-63.510%
2026-05-14	14.3200	14.3200	13.9100	14.0500	-4.746%	128	1,066	-60.783%
2026-05-13	15.3200	15.3200	14.7500	14.7500	-3.971%	261	831	-62.644%
2026-05-12	16.1900	16.1900	15.3600	15.3600	+2.400%	12	831	-64.128%
2026-05-11	14.8400	15.1200	14.6200	15.0000	-2.597%	58	831	-63.267%
2026-05-08	15.8600	15.8600	15.4000	15.4000	-10.621%	39	775	-64.221%
2026-05-07	16.6600	17.6900	16.6600	17.2300	-1.034%	32	780	-68.021%
2026-05-06	17.7300	17.7300	17.2800	17.4100	-9.652%	617	755	-68.352%
2026-05-05	19.3100	19.3100	19.2300	19.2700	-7.043%	9	357	-71.406%
2026-05-04	20.5000	20.9900	20.5000	20.7300	+3.650%	98	362	-73.420%
2026-05-01	20.3800	20.3800	20.0000	20.0000	-7.407%	8	264	-72.450%
2026-04-30	22.6000	22.6600	21.6000	21.6000	-13.738%	68	264	-74.491%
2026-04-29	25.0400	25.0400	25.0400	25.0400	+1.172%	10	196	-77.995%
2026-04-28	24.8000	25.8300	24.7500	24.7500	+5.860%	38	193	-77.737%
2026-04-27	23.8500	23.9100	23.3800	23.3800	-1.558%	36	191	-76.433%
2026-04-24	25.0200	25.0400	23.6900	23.7500	-10.174%	56	193	-76.800%
2026-04-23	26.3400	27.1300	25.3000	26.4400	+3.201%	106	176	-79.160%
2026-04-22	26.9200	26.9800	25.5900	25.6200	-6.633%	70	109	-78.493%
2026-04-21	27.6400	27.9400	27.1900	27.4400	-2.867%	11	70	-79.920%
2026-04-20	27.6400	28.2500	27.6400	28.2500	+3.784%	6	70	-80.496%
2026-04-17	27.5500	27.5800	26.3900	27.2200	-7.791%	39	65	-79.758%
2026-04-16	30.9800	31.1600	29.5200	29.5200	-2.574%	14	55	-81.335%
2026-04-15	32.1900	32.2600	30.3000	30.3000	-8.680%	32	45	-81.815%
2026-04-14	34.9600	34.9600	32.6500	33.1800	-11.989%	47	41	-83.394%
2026-04-13	40.1700	40.1700	37.7000	37.7000	-6.219%	21	14	-85.385%
2026-04-10	40.7000	40.7000	40.2000	40.2000	-2.498%	2	3	-86.294%
2026-04-09	41.1800	41.2300	41.1800	41.2300	-43.536%	2	2	-86.636%
2026-03-27	73.0200	73.0200	73.0200	73.0200	0.000%	1	1	-92.454%