Dark

QQQ20261016P680
QQQ Oct 16 2026 680.00 Put (QQQ261016P00680000)
option OPRA

EOD

Aug 6, 2026

14.25+0.281%(+0.04)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	15.3000	16.0600	13.5400	14.2500	+0.281%	146	21,061	0.000%
2026-08-05	13.0500	14.2100	12.5000	14.2100	+5.259%	3,141	21,184	+0.281%
2026-08-04	17.1200	17.1200	12.9800	13.5000	-28.872%	2,379	21,358	+5.556%
2026-08-03	24.5100	24.5100	18.7300	18.9800	-22.751%	1,296	20,179	-24.921%
2026-07-31	23.8600	28.8700	22.1900	24.5700	-5.862%	3,164	19,891	-42.002%
2026-07-30	30.6100	30.8600	26.0000	26.1000	-31.189%	4,152	16,042	-45.402%
2026-07-29	31.6000	39.5400	28.9400	37.9300	+22.990%	1,836	16,233	-62.431%
2026-07-28	31.7700	34.8400	29.2900	30.8400	+8.211%	387	17,279	-53.794%
2026-07-27	25.5100	32.0000	25.0200	28.5000	-2.062%	581	17,446	-50.000%
2026-07-24	27.1200	29.7600	25.7500	29.1000	+15.202%	398	17,273	-51.031%
2026-07-23	25.9000	28.5000	24.4800	25.2600	+19.433%	1,322	17,294	-43.587%
2026-07-22	21.9900	21.9900	20.7000	21.1500	+2.521%	56	18,178	-32.624%
2026-07-21	22.5000	22.8200	20.6300	20.6300	-19.915%	269	18,153	-30.926%
2026-07-20	23.5700	25.7600	22.2100	25.7600	-4.024%	3,171	17,958	-44.682%
2026-07-17	28.0500	30.3500	24.0800	26.8400	+18.604%	471	16,748	-46.908%
2026-07-16	20.5500	23.4800	20.3100	22.6300	+17.558%	343	16,825	-37.030%
2026-07-15	18.1000	21.3200	18.1000	19.2500	-0.722%	789	16,904	-25.974%
2026-07-14	20.0100	20.2900	18.8400	19.3900	-12.460%	185	16,951	-26.509%
2026-07-13	20.0600	22.3000	19.9500	22.1500	+22.039%	549	16,949	-35.666%
2026-07-10	19.9000	20.6100	18.0400	18.1500	-8.426%	7,336	17,226	-21.488%
2026-07-09	21.2700	21.5000	19.7000	19.8200	-15.371%	299	10,948	-28.103%
2026-07-08	24.5200	27.1700	23.1700	23.4200	-2.254%	122	10,688	-39.155%
2026-07-07	22.3400	25.6200	22.3400	23.9600	+22.872%	150	10,655	-40.526%
2026-07-06	21.6700	21.6700	19.5000	19.5000	-19.388%	138	10,708	-26.923%
2026-07-02	20.7100	25.8900	19.5300	24.1900	+15.026%	273	10,602	-41.091%
2026-07-01	20.6800	21.4700	19.2600	21.0300	+11.683%	120	10,602	-32.240%
2026-06-30	22.0000	22.0000	18.5000	18.8300	-14.253%	198	10,615	-24.323%
2026-06-29	24.3300	26.8700	21.9000	21.9600	-18.637%	272	10,517	-35.109%
2026-06-26	29.0000	30.2000	26.0000	26.9900	+6.260%	390	10,638	-47.203%
2026-06-25	22.5000	29.1300	22.5000	25.4000	-0.392%	915	10,105	-43.898%
2026-06-24	26.8100	29.7800	24.8900	25.5000	-5.486%	113	10,172	-44.118%
2026-06-23	27.0000	28.1100	24.9000	26.9800	+32.125%	335	10,147	-47.183%
2026-06-22	19.1700	20.9000	18.3200	20.4200	+4.024%	55	10,162	-30.215%
2026-06-18	20.9300	21.3400	19.6300	19.6300	-19.878%	146	10,200	-27.407%
2026-06-17	20.8200	24.7000	20.8200	24.5000	+16.224%	94	10,200	-41.837%
2026-06-16	18.8000	21.0800	18.7500	21.0800	+12.667%	94	10,200	-32.400%
2026-06-15	19.4000	19.4000	18.0800	18.7100	-23.633%	264	5,848	-23.838%
2026-06-12	26.9300	27.3900	24.5000	24.5000	-8.990%	5,073	5,848	-41.837%
2026-06-11	32.2700	33.9300	26.7400	26.9200	-23.457%	119	5,848	-47.065%
2026-06-10	29.8600	35.1700	29.1500	35.1700	+23.317%	102	5,904	-59.483%
2026-06-09	23.5700	37.5000	23.3000	28.5200	+11.843%	489	5,988	-50.035%
2026-06-08	25.7900	26.9400	24.0000	25.5000	-16.311%	67	6,073	-44.118%
2026-06-05	21.4200	30.4700	21.4200	30.4700	+58.615%	2,840	6,063	-53.233%
2026-06-04	20.8000	21.0300	19.0800	19.2100	-1.183%	132	6,015	-25.820%
2026-06-03	18.4500	19.7500	18.4000	19.4400	+5.024%	389	5,924	-26.698%
2026-06-02	19.0900	19.0900	18.4300	18.5100	-1.016%	30	5,643	-23.015%
2026-06-01	19.4500	19.4500	18.2400	18.7000	-2.350%	21	5,639	-23.797%
2026-05-29	19.0000	19.6000	18.6600	19.1500	-2.396%	5,397	5,646	-25.587%
2026-05-28	20.5900	20.5900	19.6200	19.6200	-7.146%	2	1,005	-27.370%
2026-05-27	21.4700	21.8400	21.1300	21.1300	-0.424%	27	1,004	-32.560%
2026-05-26	21.2600	21.6000	21.1700	21.2200	-8.613%	190	990	-32.846%
2026-05-22	24.1500	24.1500	23.1200	23.2200	-6.371%	24	917	-38.630%
2026-05-21	26.8300	26.9100	24.6300	24.8000	-3.764%	389	913	-42.540%
2026-05-20	27.5400	27.5400	25.7700	25.7700	-11.474%	20	913	-44.703%
2026-05-19	30.6000	30.6000	28.0600	29.1100	-1.054%	109	494	-51.048%
2026-05-18	27.5700	29.5600	27.5700	29.4200	+5.071%	9	494	-51.564%
2026-05-15	30.5800	30.5800	27.8200	28.0000	+9.119%	23	494	-49.107%
2026-05-14	25.9400	26.1600	25.6000	25.6600	-4.787%	60	472	-44.466%
2026-05-13	26.3200	26.9500	26.3200	26.9500	-8.240%	4	463	-47.124%
2026-05-12	28.2300	31.0000	28.0500	29.3700	+8.296%	68	463	-51.481%
2026-05-11	27.3100	27.3100	26.2900	27.1200	+0.074%	134	463	-47.456%
2026-05-08	29.3300	29.3300	27.1000	27.1000	-13.529%	101	464	-47.417%
2026-05-07	31.1500	31.8800	29.9800	31.3400	-0.854%	146	400	-54.531%
2026-05-06	32.8500	33.0600	31.4800	31.6100	-11.382%	109	264	-54.919%
2026-05-05	35.4900	35.8500	35.0000	35.6700	-6.964%	121	219	-60.050%
2026-05-04	37.8800	38.3400	37.2400	38.3400	+0.895%	88	114	-62.833%
2026-05-01	36.8800	38.0000	36.8800	38.0000	-13.636%	32	83	-62.500%
2026-04-29	44.9300	44.9300	44.0000	44.0000	-4.348%	2	83	-67.614%
2026-04-28	46.0000	46.0000	46.0000	46.0000	+5.215%	78	82	-69.022%
2026-04-27	43.2200	44.0000	43.2200	43.7200	-9.144%	8	4	-67.406%
2026-04-23	48.1200	48.1200	48.1200	48.1200	-2.591%	1	5	-70.387%
2026-04-17	49.4000	49.4000	49.4000	49.4000	-19.883%	1	5	-71.154%
2026-04-14	61.8800	61.8800	61.4500	61.6600	-13.714%	4	4	-76.889%
2026-04-13	72.3200	72.3200	71.3900	71.4600	+0.761%	3	4	-80.059%
2026-04-10	71.3600	71.3600	70.9200	70.9200	-24.150%	2	2	-79.907%
2026-03-24	93.5000	93.5000	93.5000	93.5000	0.000%	2	2	-84.759%