Dark

QQQ20261231P405
QQQ Dec 31 2026 405.00 Put (QQQ261231P00405000)
option OPRA

EOD

Sep 23, 2026

0.5000-1.961%(-0.0100)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5000	0.5200	0.5000	0.5000	-1.961%	206	1,047	0.000%
2026-09-22	0.5200	0.5700	0.5100	0.5100	-5.556%	18	952	-1.961%
2026-09-21	0.5700	0.5700	0.5300	0.5400	-10.000%	21	952	-7.407%
2026-09-18	0.6000	0.6000	0.6000	0.6000	-6.250%	1	941	-16.667%
2026-09-17	0.6700	0.6700	0.6400	0.6400	-14.667%	15	940	-21.875%
2026-09-16	0.7500	0.7500	0.7500	0.7500	-2.597%	5	937	-33.333%
2026-09-15	0.7800	0.7800	0.7400	0.7700	+5.479%	9	932	-35.065%
2026-09-14	0.7500	0.7500	0.7300	0.7300	-2.667%	6	932	-31.507%
2026-09-09	0.7400	0.7500	0.7400	0.7500	+1.351%	10	927	-33.333%
2026-09-04	0.8000	0.8000	0.7400	0.7400	-22.917%	6	926	-32.432%
2026-09-01	0.8800	0.9600	0.7900	0.9600	+12.941%	13	926	-47.917%
2026-08-27	0.8600	0.8600	0.8500	0.8500	-12.371%	8	927	-41.176%
2026-08-26	0.9700	0.9700	0.9700	0.9700	-23.016%	1	927	-48.454%
2026-08-20	1.1600	1.2600	1.1600	1.2600	+13.514%	6	926	-60.317%
2026-08-19	1.1100	1.1100	1.1100	1.1100	-15.267%	3	926	-54.955%
2026-08-18	1.2500	1.3100	1.1000	1.3100	+25.962%	17	924	-61.832%
2026-08-13	1.0400	1.0400	1.0400	1.0400	-14.754%	5	922	-51.923%
2026-08-11	1.2500	1.2500	1.2000	1.2200	-2.400%	16	922	-59.016%
2026-08-10	1.2500	1.2500	1.2500	1.2500	-3.846%	12	921	-60.000%
2026-08-06	1.3500	1.3500	1.3000	1.3000	+3.175%	2	921	-61.538%
2026-08-04	1.2600	1.2600	1.2600	1.2600	-19.231%	1	926	-60.317%
2026-08-03	1.5600	1.5600	1.5600	1.5600	-17.895%	10	926	-67.949%
2026-07-31	1.7500	1.9000	1.7500	1.9000	-6.863%	18	936	-73.684%
2026-07-30	2.0000	2.0400	2.0000	2.0400	-16.393%	2	940	-75.490%
2026-07-29	2.2500	2.4400	2.0500	2.4400	+11.927%	17	939	-79.508%
2026-07-28	2.3200	2.3200	2.1300	2.1800	-2.242%	15	925	-77.064%
2026-07-27	2.1900	2.2300	2.1100	2.2300	-0.446%	24	919	-77.578%
2026-07-24	2.2500	2.5200	2.2400	2.2400	-5.485%	95	936	-77.679%
2026-07-23	2.2400	2.3700	2.2200	2.3700	+28.804%	25	858	-78.903%
2026-07-22	1.8400	1.8400	1.8400	1.8400	-3.158%	2	841	-72.826%
2026-07-21	1.9100	1.9100	1.9000	1.9000	-13.636%	3	841	-73.684%
2026-07-20	2.0800	2.2000	2.0800	2.2000	-0.901%	2	841	-77.273%
2026-07-17	2.3500	2.3900	2.1800	2.2200	+13.265%	12	839	-77.477%
2026-07-16	2.0000	2.0000	1.8900	1.9600	-0.508%	11	839	-74.490%
2026-07-15	1.9500	2.0500	1.9500	1.9700	-3.431%	19	840	-74.619%
2026-07-13	2.0400	2.0400	2.0400	2.0400	+3.553%	1	829	-75.490%
2026-07-10	1.9800	2.0100	1.9700	1.9700	-15.086%	7	829	-74.619%
2026-07-08	2.5200	2.5200	2.3200	2.3200	0.000%	7	834	-78.448%
2026-07-07	2.2500	2.3200	2.2500	2.3200	+9.434%	2	827	-78.448%
2026-07-06	2.1300	2.1400	2.1200	2.1200	-15.538%	13	828	-76.415%
2026-07-02	2.4400	2.5100	2.4400	2.5100	+11.556%	2	820	-80.080%
2026-06-30	2.2500	2.2500	2.2500	2.2500	-11.067%	1	820	-77.778%
2026-06-29	2.4500	2.5700	2.4000	2.5300	-4.528%	108	819	-80.237%
2026-06-26	2.9100	2.9100	2.5900	2.6500	-13.681%	1,017	836	-81.132%
2026-06-24	2.8700	3.1000	2.8700	3.0700	-0.968%	14	702	-83.713%
2026-06-23	2.9900	3.1000	2.8800	3.1000	+27.049%	28	699	-83.871%
2026-06-22	2.5200	2.5700	2.4400	2.4400	+6.087%	7	697	-79.508%
2026-06-15	2.5000	2.5000	2.2500	2.3000	-19.298%	38	700	-78.261%
2026-06-11	3.1000	3.3400	2.8500	2.8500	-17.391%	36	700	-82.456%
2026-06-10	3.3800	3.4500	3.3800	3.4500	+12.378%	8	688	-85.507%
2026-06-09	3.0000	3.5400	3.0000	3.0700	+13.704%	125	680	-83.713%
2026-06-08	2.7300	2.7600	2.7000	2.7000	-12.052%	59	594	-81.481%
2026-06-05	2.7200	3.1600	2.5300	3.0700	+27.917%	93	564	-83.713%
2026-06-04	2.4100	2.4900	2.4000	2.4000	-2.041%	77	534	-79.167%
2026-06-03	2.4600	2.4600	2.3800	2.4500	+4.255%	74	533	-79.592%
2026-06-02	2.3000	2.3600	2.3000	2.3500	+1.293%	13	489	-78.723%
2026-05-29	2.3600	2.3600	2.3200	2.3200	-1.695%	6	487	-78.448%
2026-05-28	2.4000	2.4200	2.3600	2.3600	-6.349%	101	485	-78.814%
2026-05-27	2.5200	2.5200	2.5200	2.5200	+0.398%	1	484	-80.159%
2026-05-26	2.5000	2.5100	2.5000	2.5100	+1.619%	2	487	-80.080%
2026-05-22	2.5400	2.5500	2.4700	2.4700	-3.137%	21	486	-79.757%
2026-05-21	2.8300	2.8300	2.5500	2.5500	-8.929%	120	477	-80.392%
2026-05-20	3.0000	3.0000	2.8000	2.8000	-9.677%	56	477	-82.143%
2026-05-19	3.1200	3.1200	3.0500	3.1000	+0.977%	30	369	-83.871%
2026-05-18	3.0500	3.1000	3.0400	3.0700	-9.172%	35	369	-83.713%
2026-05-15	3.3800	3.3800	3.3800	3.3800	+17.361%	1	369	-85.207%
2026-05-14	2.9100	2.9500	2.8800	2.8800	-2.373%	17	359	-82.639%
2026-05-13	2.9900	2.9900	2.9100	2.9500	-2.961%	22	356	-83.051%
2026-05-12	2.9500	3.0400	2.9500	3.0400	+2.703%	30	356	-83.553%
2026-05-11	2.9200	2.9600	2.9200	2.9600	-2.951%	3	356	-83.108%
2026-05-08	3.0400	3.0500	3.0100	3.0500	-1.294%	21	346	-83.607%
2026-05-07	3.0900	3.0900	3.0900	3.0900	-1.278%	1	350	-83.819%
2026-05-06	3.2000	3.2000	3.1300	3.1300	-5.152%	11	350	-84.026%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-5.444%	2	340	-84.848%
2026-05-04	3.4900	3.4900	3.4900	3.4900	+2.647%	1	338	-85.673%
2026-05-01	3.4600	3.4600	3.4000	3.4000	-9.574%	3	336	-85.294%
2026-04-30	3.7600	3.7600	3.7600	3.7600	-4.082%	1	336	-86.702%
2026-04-29	3.8900	3.9200	3.8400	3.9200	+1.292%	6	336	-87.245%
2026-04-27	3.8800	3.8800	3.8700	3.8700	-3.731%	51	333	-87.080%
2026-04-22	4.1400	4.1400	4.0200	4.0200	-7.159%	3	282	-87.562%
2026-04-21	4.1400	4.3300	4.1400	4.3300	+6.127%	31	283	-88.453%
2026-04-17	4.0800	4.1100	4.0000	4.0800	-9.333%	377	283	-87.745%
2026-04-16	4.4300	4.5000	4.3800	4.5000	-1.532%	12	214	-88.889%
2026-04-15	4.4300	4.5700	4.4300	4.5700	-0.652%	4	223	-89.059%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-10.156%	31	232	-89.130%
2026-04-13	4.9600	5.3100	4.9600	5.1200	-3.759%	7	231	-90.234%
2026-04-10	5.1300	5.3200	5.1300	5.3200	-1.481%	182	229	-90.602%
2026-04-09	5.7400	5.9600	5.4000	5.4000	-6.412%	5	48	-90.741%
2026-04-08	5.5000	5.7700	5.5000	5.7700	-19.301%	2	46	-91.334%
2026-04-06	6.9000	7.1500	6.8700	7.1500	-5.423%	42	44	-93.007%
2026-04-02	7.5600	7.5600	7.5600	7.5600	+2.162%	1	82	-93.386%
2026-04-01	7.4700	7.5600	6.8400	7.4000	-26.660%	18	0	-93.243%
2026-03-30	9.8700	10.1900	9.7100	10.0900	0.000%	97	0	-95.045%