Dark

QQQ20261231P425
QQQ Dec 31 2026 425.00 Put (QQQ261231P00425000)
option OPRA

EOD

Sep 22, 2026

0.6500+1.563%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.6500	0.6500	0.6500	0.6500	+1.563%	1	517	0.000%
2026-09-21	0.6400	0.6400	0.6400	0.6400	-29.670%	10	517	+1.563%
2026-09-16	0.9100	0.9100	0.9100	0.9100	+1.111%	10	507	-28.571%
2026-09-11	0.9000	0.9000	0.9000	0.9000	-3.226%	3	499	-27.778%
2026-09-08	0.9000	0.9400	0.9000	0.9300	+5.682%	3	502	-30.108%
2026-09-04	0.8800	0.8800	0.8800	0.8800	-5.376%	1	501	-26.136%
2026-09-03	0.9300	0.9300	0.9300	0.9300	-6.061%	100	501	-30.108%
2026-08-28	0.9900	0.9900	0.9900	0.9900	-25.000%	1	550	-34.343%
2026-08-21	1.3200	1.3200	1.3200	1.3200	+3.125%	1	549	-50.758%
2026-08-14	1.2800	1.2800	1.2800	1.2800	-22.424%	1	549	-49.219%
2026-08-04	1.7500	1.7500	1.6500	1.6500	-40.433%	5	551	-60.606%
2026-07-27	2.8400	2.8400	2.7700	2.7700	+5.323%	24	552	-76.534%
2026-07-24	2.6700	2.7000	2.6200	2.6300	+2.734%	25	554	-75.285%
2026-07-20	2.6300	2.6300	2.5600	2.5600	-6.909%	15	553	-74.609%
2026-07-17	2.7400	2.8400	2.7300	2.7500	+13.169%	19	556	-76.364%
2026-07-15	2.4300	2.4400	2.4000	2.4300	+4.741%	24	555	-73.251%
2026-07-14	2.3200	2.3200	2.3200	2.3200	-0.855%	3	560	-71.983%
2026-07-10	2.3400	2.3400	2.3100	2.3400	-4.098%	24	560	-72.222%
2026-07-09	2.4400	2.4400	2.4400	2.4400	-23.028%	1	556	-73.361%
2026-07-07	2.4900	3.1700	2.4900	3.1700	+18.727%	2	556	-79.495%
2026-07-06	2.6700	2.6700	2.6700	2.6700	-11.881%	1	556	-75.655%
2026-06-29	3.0000	3.0300	3.0000	3.0300	-5.607%	8	555	-78.548%
2026-06-26	3.2100	3.2100	3.2000	3.2100	+2.885%	5	557	-79.751%
2026-06-25	3.1600	3.1600	3.1100	3.1200	-10.857%	8	561	-79.167%
2026-06-24	3.5100	3.5100	3.5000	3.5000	+15.132%	5	561	-81.429%
2026-06-22	3.0900	3.0900	3.0300	3.0400	+3.051%	19	556	-78.618%
2026-06-16	2.9700	2.9700	2.9100	2.9500	-9.231%	33	558	-77.966%
2026-06-12	3.3400	3.3400	3.2500	3.2500	-16.452%	14	562	-80.000%
2026-06-11	4.0300	4.0300	3.8800	3.8900	-5.353%	10	562	-83.290%
2026-06-10	3.2000	4.1100	3.2000	4.1100	+11.081%	5	572	-84.185%
2026-06-09	4.4600	4.4600	3.7000	3.7000	+12.462%	16	573	-82.432%
2026-06-08	3.2500	3.3400	3.2400	3.2900	-2.083%	29	564	-80.243%
2026-06-05	3.4400	3.4700	3.3600	3.3600	+21.300%	7	570	-80.655%
2026-06-04	2.7600	2.7700	2.7600	2.7700	+1.838%	29	571	-76.534%
2026-06-01	2.7200	2.7200	2.7200	2.7200	-2.857%	1	567	-76.103%
2026-05-29	2.7800	2.8000	2.7000	2.8000	-2.098%	30	567	-76.786%
2026-05-28	2.8500	2.8800	2.7900	2.8600	-1.718%	32	593	-77.273%
2026-05-26	2.9100	2.9100	2.9100	2.9100	-12.874%	1	566	-77.663%
2026-05-21	3.3400	3.3400	3.3400	3.3400	-4.298%	1	566	-80.539%
2026-05-19	3.4900	3.4900	3.4900	3.4900	-0.286%	2	566	-81.375%
2026-05-13	3.5000	3.5000	3.5000	3.5000	-1.408%	1	568	-81.429%
2026-05-12	3.6000	3.6100	3.5500	3.5500	-10.579%	3	565	-81.690%
2026-05-04	3.9700	3.9700	3.9700	3.9700	-0.750%	5	565	-83.627%
2026-05-01	4.0300	4.0300	4.0000	4.0000	-4.988%	150	420	-83.750%
2026-04-30	4.2800	4.2800	4.2100	4.2100	-10.043%	81	420	-84.561%
2026-04-28	4.8400	4.8400	4.6800	4.6800	-6.212%	2	376	-86.111%
2026-04-23	4.9900	4.9900	4.9900	4.9900	-0.795%	1	376	-86.974%
2026-04-17	4.9200	5.0300	4.9200	5.0300	-6.506%	170	375	-87.078%
2026-04-16	5.4900	5.4900	5.3800	5.3800	-2.888%	11	457	-87.918%
2026-04-14	5.5400	5.5400	5.5400	5.5400	-11.502%	1	466	-88.267%
2026-04-13	6.2600	6.2600	6.2600	6.2600	+0.643%	1	467	-89.617%
2026-04-10	6.2200	6.2200	6.2200	6.2200	-30.658%	180	467	-89.550%
2026-04-01	9.3300	9.3300	8.9700	8.9700	-25.745%	6	288	-92.754%
2026-03-30	12.0800	12.0800	12.0800	12.0800	+14.394%	2	289	-94.619%
2026-03-26	10.5600	10.5600	10.5600	10.5600	+10.345%	5	291	-93.845%
2026-03-25	9.5700	9.5700	9.5700	9.5700	+6.333%	1	286	-93.208%
2026-03-23	9.0000	9.0000	9.0000	9.0000	-18.404%	30	285	-92.778%
2026-03-20	10.0000	11.2500	10.0000	11.0300	+16.720%	45	255	-94.107%
2026-03-19	10.2500	10.2500	9.4500	9.4500	+7.754%	4	217	-93.122%
2026-03-16	9.0100	9.1400	8.7300	8.7700	-12.388%	41	227	-92.588%
2026-03-13	9.5100	10.1800	9.5100	10.0100	+4.489%	32	250	-93.506%
2026-03-12	9.3100	9.5800	9.3100	9.5800	+18.711%	35	251	-93.215%
2026-03-11	8.0700	8.0700	8.0700	8.0700	-5.504%	1	216	-91.945%
2026-03-10	8.4100	8.5400	8.2300	8.5400	-14.171%	4	217	-92.389%
2026-03-09	10.5000	10.5000	9.9500	9.9500	+7.684%	2	216	-93.467%
2026-03-06	9.4900	9.4900	8.8800	9.2400	+5.842%	6	215	-92.965%
2026-03-05	8.6900	8.7300	8.6900	8.7300	+11.494%	3	214	-92.554%
2026-03-04	7.8100	7.8300	7.8100	7.8300	-13.000%	6	211	-91.699%
2026-03-03	9.2600	9.5000	9.0000	9.0000	+4.408%	102	211	-92.778%
2026-03-02	8.5000	8.6200	8.2300	8.6200	+1.174%	8	165	-92.459%
2026-02-26	8.1700	8.5200	8.1700	8.5200	+2.281%	2	164	-92.371%
2026-02-24	8.2100	8.3300	8.2100	8.3300	-5.341%	5	164	-92.197%
2026-02-23	8.5000	8.8000	8.5000	8.8000	+4.762%	3	160	-92.614%
2026-02-20	8.4000	8.4000	8.4000	8.4000	0.000%	1	158	-92.262%
2026-02-17	8.9900	9.4500	8.4000	8.4000	-4.870%	49	157	-92.262%
2026-02-13	8.3900	8.8300	8.2500	8.8300	+1.845%	25	127	-92.639%
2026-02-12	8.6700	8.6700	8.6700	8.6700	+16.064%	2	127	-92.503%
2026-02-10	7.2800	7.4700	7.2800	7.4700	+0.674%	6	126	-91.299%
2026-02-09	7.8500	7.8600	7.4200	7.4200	-5.838%	241	124	-91.240%
2026-02-06	8.7000	8.7000	7.8800	7.8800	0.000%	23	0	-91.751%