Dark

QQQ20261016P640
QQQ Oct 16 2026 640.00 Put (QQQ261016P00640000)
option OPRA

EOD

Aug 6, 2026

6.89+1.473%(+0.10)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.7900	8.0600	6.8500	6.8900	+1.473%	206	10,852	0.000%
2026-08-05	6.6000	6.8400	6.3400	6.7900	+2.105%	1,101	10,784	+1.473%
2026-08-04	8.5700	8.5700	6.5800	6.6500	-32.487%	528	10,241	+3.609%
2026-08-03	12.9600	13.0000	9.7800	9.8500	-24.231%	442	10,146	-30.051%
2026-07-31	12.4000	15.8400	11.8700	13.0000	-7.143%	209	10,174	-47.000%
2026-07-30	17.2400	17.3100	14.0000	14.0000	-37.276%	269	10,147	-50.786%
2026-07-29	17.4600	22.3200	15.7100	22.3200	+28.202%	1,063	10,086	-69.131%
2026-07-28	17.6800	19.9400	16.5300	17.4100	+7.337%	278	10,437	-60.425%
2026-07-27	14.4100	17.8000	14.4100	16.2200	-3.048%	155	10,397	-57.522%
2026-07-24	15.9400	17.2800	14.9900	16.7300	+0.480%	1,345	10,347	-58.816%
2026-07-23	14.5800	16.8500	14.1600	16.6500	+36.475%	386	9,187	-58.619%
2026-07-22	12.6000	12.6700	11.8700	12.2000	+0.660%	183	9,185	-43.525%
2026-07-21	12.1700	13.2800	12.0000	12.1200	-17.997%	4,484	9,112	-43.152%
2026-07-20	13.0600	14.8400	12.9900	14.7800	-7.451%	219	5,599	-53.383%
2026-07-17	16.2900	18.0200	14.4100	15.9700	+18.736%	229	5,685	-56.857%
2026-07-16	12.0000	13.6900	11.8000	13.4500	+21.171%	81	5,625	-48.773%
2026-07-15	10.6700	12.8600	10.6700	11.1000	-1.508%	87	5,598	-37.928%
2026-07-14	11.5000	11.5000	11.1000	11.2700	-13.308%	27	5,874	-38.864%
2026-07-13	11.7300	13.2400	11.6800	13.0000	+22.642%	2,118	5,871	-47.000%
2026-07-10	11.9100	11.9100	10.6000	10.6000	-11.297%	79	3,834	-35.000%
2026-07-09	12.8100	12.8100	11.7200	11.9500	-14.337%	87	3,761	-42.343%
2026-07-08	14.8000	16.5600	13.9500	13.9500	-5.424%	102	3,718	-50.609%
2026-07-07	14.2400	15.7100	13.4600	14.7500	+22.814%	140	3,704	-53.288%
2026-07-06	12.6000	12.6000	11.9000	12.0100	-18.576%	30	3,694	-42.631%
2026-07-02	12.1400	16.3300	12.1100	14.7500	+19.337%	79	3,663	-53.288%
2026-07-01	12.5900	13.2600	11.7500	12.3600	+6.552%	34	3,663	-44.256%
2026-06-30	13.6400	13.6400	11.6000	11.6000	-16.726%	1,085	3,674	-40.603%
2026-06-29	15.6100	17.0000	13.6900	13.9300	-22.179%	1,936	2,667	-50.538%
2026-06-26	19.5800	19.5800	16.0400	17.9000	+8.947%	86	914	-61.508%
2026-06-25	14.5700	18.7800	14.5700	16.4300	-7.645%	50	871	-58.065%
2026-06-24	17.7500	18.4100	16.2900	17.7900	-0.280%	21	881	-61.270%
2026-06-23	16.9800	18.3300	16.0000	17.8400	+36.079%	66	877	-61.379%
2026-06-22	11.8600	13.3500	11.8600	13.1100	+4.048%	30	855	-47.445%
2026-06-18	13.3500	13.7100	12.6000	12.6000	-19.847%	30	843	-45.317%
2026-06-17	13.6600	15.7200	13.4300	15.7200	+17.051%	29	843	-56.170%
2026-06-16	12.0200	13.4700	11.7500	13.4300	+13.814%	49	843	-48.697%
2026-06-15	12.8000	12.8000	11.5500	11.8000	-26.935%	489	1,226	-41.610%
2026-06-12	17.5200	17.5200	15.7100	16.1500	-6.050%	92	1,226	-57.337%
2026-06-11	19.2700	21.2500	16.8900	17.1900	-24.967%	302	1,226	-59.919%
2026-06-10	20.0900	22.9100	18.6300	22.9100	+28.060%	90	1,294	-69.926%
2026-06-09	14.7000	24.1600	14.7000	17.8900	+11.813%	101	1,250	-61.487%
2026-06-08	15.7900	16.3900	15.2000	16.0000	-20.160%	342	1,246	-56.938%
2026-06-05	13.5700	20.0400	13.5700	20.0400	+65.210%	161	1,186	-65.619%
2026-06-04	13.3800	13.3800	12.1300	12.1300	-2.098%	6	1,213	-43.199%
2026-06-03	12.4000	12.6400	12.1600	12.3900	+4.469%	7	1,231	-44.391%
2026-06-02	12.0400	12.0400	11.7500	11.8600	+1.890%	73	1,208	-41.906%
2026-06-01	11.9500	12.2400	11.6400	11.6400	-2.185%	83	1,192	-40.808%
2026-05-29	11.9800	12.5000	11.8600	11.9000	-5.630%	92	1,114	-42.101%
2026-05-28	12.9500	12.9500	12.3300	12.6100	-6.937%	35	1,083	-45.361%
2026-05-27	13.4000	14.0100	13.4000	13.5500	+1.119%	4	1,070	-49.151%
2026-05-26	13.5800	13.7100	13.3600	13.4000	-11.082%	58	1,068	-48.582%
2026-05-22	15.2300	15.2300	14.5400	15.0700	-6.687%	52	1,100	-54.280%
2026-05-21	17.1200	17.1200	15.6800	16.1500	-2.417%	25	1,076	-57.337%
2026-05-20	17.1500	17.2600	16.5500	16.5500	-10.782%	11	1,076	-58.369%
2026-05-19	18.4000	19.5600	17.8600	18.5500	+4.980%	172	988	-62.857%
2026-05-18	17.6600	19.2900	17.5900	17.6700	+1.377%	251	988	-61.007%
2026-05-15	18.8500	18.8500	17.4300	17.4300	+5.636%	9	988	-60.470%
2026-05-14	16.9500	17.3000	16.3000	16.5000	-4.569%	31	752	-58.242%
2026-05-13	17.9200	18.0500	16.9100	17.2900	-5.879%	65	793	-60.150%
2026-05-12	18.3000	19.8400	18.3000	18.3700	+5.272%	32	793	-62.493%
2026-05-11	17.3500	17.5000	16.9100	17.4500	-3.109%	191	793	-60.516%
2026-05-08	18.9100	18.9100	18.0100	18.0100	-8.159%	592	715	-61.743%
2026-05-07	20.0300	20.4900	19.3900	19.6100	-3.494%	55	457	-64.865%
2026-05-06	21.3000	21.3100	20.3200	20.3200	-10.366%	39	407	-66.093%
2026-05-05	22.7300	23.0000	22.6000	22.6700	-8.293%	127	401	-69.607%
2026-05-04	24.3100	25.6000	23.9000	24.7200	+3.735%	75	338	-72.128%
2026-05-01	24.1500	24.1500	23.5700	23.8300	-6.549%	30	305	-71.087%
2026-04-30	27.4000	28.0800	25.5000	25.5000	-8.273%	66	305	-72.980%
2026-04-29	29.6000	29.6000	27.8000	27.8000	-4.566%	59	298	-75.216%
2026-04-28	29.2500	30.1300	28.9100	29.1300	+3.739%	60	253	-76.347%
2026-04-24	29.1600	30.0600	27.7900	28.0800	-11.615%	153	249	-75.463%
2026-04-23	30.7600	32.9200	29.6700	31.7700	+6.361%	82	207	-78.313%
2026-04-22	31.6400	31.6400	29.8700	29.8700	-12.069%	45	151	-76.933%
2026-04-21	31.8700	33.9700	31.8700	33.9700	+3.599%	8	124	-79.717%
2026-04-20	32.1500	33.1900	32.1500	32.7900	+3.635%	7	124	-78.987%
2026-04-17	32.4100	33.0000	31.3600	31.6400	-8.502%	54	123	-78.224%
2026-04-16	36.0000	36.8000	34.5700	34.5800	-3.811%	73	85	-80.075%
2026-04-15	37.9400	38.1900	35.8000	35.9500	-7.298%	49	49	-80.834%
2026-04-14	40.3200	40.3200	38.7800	38.7800	-19.594%	10	18	-82.233%
2026-04-08	48.2300	48.2300	48.2300	48.2300	-23.590%	2	21	-85.714%
2026-04-06	63.1200	63.1200	63.1200	63.1200	-13.499%	10	19	-89.084%
2026-03-31	78.2700	78.2700	72.9700	72.9700	+1.179%	9	9	-90.558%
2026-03-26	69.2300	72.1200	69.2300	72.1200	0.000%	5	5	-90.446%