Dark

QQQ20261231P450
QQQ Dec 31 2026 450.00 Put (QQQ261231P00450000)
option OPRA

EOD

Sep 23, 2026

0.8100+8.000%(+0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7900	0.8100	0.7900	0.8100	+8.000%	5	811	0.000%
2026-09-22	0.7500	0.7500	0.7500	0.7500	-25.000%	1	810	+8.000%
2026-09-18	1.0300	1.0300	1.0000	1.0000	-5.660%	24	810	-19.000%
2026-09-17	1.0000	1.0700	1.0000	1.0600	-21.481%	43	793	-23.585%
2026-09-14	1.3500	1.3500	1.3500	1.3500	+16.379%	1	807	-40.000%
2026-09-09	1.1700	1.1700	1.1600	1.1600	-2.521%	3	807	-30.172%
2026-09-08	1.1600	1.1900	1.1600	1.1900	+6.250%	10	808	-31.933%
2026-09-04	1.1200	1.1200	1.1200	1.1200	-5.085%	10	798	-27.679%
2026-09-03	1.1200	1.1800	1.1100	1.1800	-7.813%	30	798	-31.356%
2026-09-02	1.2900	1.2900	1.2800	1.2800	+3.226%	8	791	-36.719%
2026-08-31	1.2400	1.2400	1.2400	1.2400	-17.333%	1	783	-34.677%
2026-08-26	1.5000	1.5000	1.5000	1.5000	-12.281%	1	784	-46.000%
2026-08-25	1.7100	1.7100	1.7100	1.7100	0.000%	9	784	-52.632%
2026-08-24	1.6800	1.7100	1.6700	1.7100	-1.724%	13	785	-52.632%
2026-08-19	1.7400	1.7400	1.7400	1.7400	-3.867%	2	784	-53.448%
2026-08-18	1.8100	1.8100	1.8100	1.8100	+16.774%	1	784	-55.249%
2026-08-17	1.5500	1.5500	1.5500	1.5500	-3.727%	2	784	-47.742%
2026-08-13	1.6100	1.6100	1.6100	1.6100	-3.012%	1	784	-49.689%
2026-08-12	1.6600	1.6700	1.6600	1.6600	-9.783%	4	784	-51.205%
2026-08-11	1.8400	1.8400	1.8400	1.8400	-0.541%	11	784	-55.978%
2026-08-10	1.8200	1.8600	1.8100	1.8500	-1.070%	25	781	-56.216%
2026-08-07	2.0100	2.0100	1.8700	1.8700	-10.952%	30	772	-56.684%
2026-08-06	2.1000	2.1000	2.1000	2.1000	0.000%	53	752	-61.429%
2026-08-04	2.3000	2.3000	1.9600	2.1000	-15.663%	17	704	-61.429%
2026-08-03	2.5100	2.5100	2.4900	2.4900	-17.000%	6	700	-67.470%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-9.910%	10	694	-73.000%
2026-07-30	3.3300	3.3300	3.3300	3.3300	-15.051%	21	694	-75.676%
2026-07-29	3.9300	3.9300	3.9200	3.9200	+7.104%	2	673	-79.337%
2026-07-28	3.6600	3.6600	3.6600	3.6600	+7.331%	2	673	-77.869%
2026-07-24	3.6200	3.7200	3.3700	3.4100	-6.061%	22	671	-76.246%
2026-07-23	3.5800	3.6500	3.5300	3.6300	+18.241%	22	676	-77.686%
2026-07-21	3.1300	3.1300	3.0700	3.0700	-8.358%	5	670	-73.616%
2026-07-20	3.3500	3.3600	3.3000	3.3500	-6.944%	18	670	-75.821%
2026-07-17	3.5500	3.6300	3.5300	3.6000	+11.111%	54	674	-77.500%
2026-07-16	3.0700	3.2700	3.0700	3.2400	+1.887%	47	697	-75.000%
2026-07-15	3.1800	3.1800	3.1800	3.1800	-9.143%	3	679	-74.528%
2026-07-07	3.5000	3.5000	3.5000	3.5000	+6.707%	1	679	-76.857%
2026-07-06	3.2800	3.2800	3.2800	3.2800	-12.766%	1	679	-75.305%
2026-07-02	3.7500	3.7600	3.7500	3.7600	+0.267%	3	678	-78.457%
2026-06-29	3.7500	3.7500	3.7500	3.7500	-6.250%	5	678	-78.400%
2026-06-26	4.5200	4.5200	4.0000	4.0000	-0.498%	8	678	-79.750%
2026-06-25	4.0700	4.0900	4.0200	4.0200	-15.723%	8	677	-79.851%
2026-06-24	4.7700	4.7700	4.7700	4.7700	+5.066%	1	680	-83.019%
2026-06-23	4.5400	4.5400	4.5400	4.5400	+13.500%	1	680	-82.159%
2026-06-17	4.0000	4.0000	4.0000	4.0000	+15.274%	1	682	-79.750%
2026-06-15	3.4700	3.4700	3.4700	3.4700	-19.676%	2	682	-76.657%
2026-06-12	4.3200	4.3200	4.3200	4.3200	-0.917%	1	682	-81.250%
2026-06-11	4.6900	4.6900	4.3600	4.3600	-17.268%	10	682	-81.422%
2026-06-10	5.4600	5.5600	5.1100	5.2700	+17.634%	46	692	-84.630%
2026-06-09	4.3100	5.4700	4.3100	4.4800	+8.738%	12	656	-81.920%
2026-06-08	4.1200	4.1200	4.1200	4.1200	-13.263%	1	648	-80.340%
2026-06-05	4.0000	5.1900	4.0000	4.7500	+31.215%	22	648	-82.947%
2026-06-03	3.5300	3.6200	3.5300	3.6200	+3.725%	9	643	-77.624%
2026-06-02	3.4800	3.5100	3.4800	3.4900	+3.869%	8	651	-76.791%
2026-06-01	3.3600	3.3600	3.3600	3.3600	-8.943%	10	651	-75.893%
2026-05-26	3.6800	3.7300	3.6800	3.6900	-6.107%	16	641	-78.049%
2026-05-22	3.9400	3.9400	3.8800	3.9300	-11.086%	18	646	-79.389%
2026-05-19	4.4700	4.4700	4.4200	4.4200	-2.643%	6	649	-81.674%
2026-05-18	4.5400	4.5400	4.5400	4.5400	-5.809%	2	643	-82.159%
2026-05-15	4.8200	4.8200	4.8200	4.8200	+10.297%	6	643	-83.195%
2026-05-14	4.4200	4.4200	4.3700	4.3700	-1.577%	3	635	-81.465%
2026-05-13	4.4500	4.4500	4.4400	4.4400	+2.540%	4	638	-81.757%
2026-05-11	4.4300	4.4300	4.3300	4.3300	-7.872%	6	638	-81.293%
2026-05-07	4.8500	4.8500	4.7000	4.7000	-3.093%	2	639	-82.766%
2026-05-06	4.8500	4.8500	4.8500	4.8500	-9.346%	47	637	-83.299%
2026-05-04	5.2000	5.4000	5.2000	5.3500	+5.523%	8	637	-84.860%
2026-05-01	5.1000	5.1000	5.0700	5.0700	-6.458%	50	599	-84.024%
2026-04-30	5.4800	5.5400	5.4200	5.4200	-9.060%	15	599	-85.055%
2026-04-29	5.9500	5.9600	5.9500	5.9600	+1.017%	2	600	-86.409%
2026-04-24	5.9600	5.9600	5.9000	5.9000	-4.992%	18	598	-86.271%
2026-04-23	6.1900	6.2100	6.1900	6.2100	-2.665%	129	606	-86.957%
2026-04-22	6.3800	6.3800	6.3800	6.3800	-0.932%	3	536	-87.304%
2026-04-20	6.5600	6.5600	6.4400	6.4400	+2.222%	2	539	-87.422%
2026-04-17	6.3300	6.3500	6.3000	6.3000	-10.384%	7	540	-87.143%
2026-04-16	6.9800	7.0300	6.9800	7.0300	+1.590%	4	539	-88.478%
2026-04-15	7.0900	7.0900	6.9200	6.9200	-2.260%	4	536	-88.295%
2026-04-14	7.3000	7.3000	7.0800	7.0800	-8.527%	15	535	-88.559%
2026-04-13	8.0100	8.0100	7.7400	7.7400	-9.261%	26	536	-89.535%
2026-04-10	8.4600	8.5300	8.3500	8.5300	-3.398%	28	561	-90.504%
2026-04-09	9.1600	9.1600	8.8300	8.8300	-4.541%	5	559	-90.827%
2026-04-08	8.3600	9.2800	8.3600	9.2500	-24.490%	5	557	-91.243%
2026-04-07	11.6500	12.2500	11.6500	12.2500	+8.120%	24	558	-93.388%
2026-04-06	11.3300	11.3300	11.3300	11.3300	-6.518%	3	560	-92.851%
2026-04-02	13.8700	13.8700	12.1200	12.1200	+2.365%	5	561	-93.317%
2026-04-01	12.4100	12.4100	11.8400	11.8400	-16.678%	7	561	-93.159%
2026-03-31	14.2000	14.2900	13.9700	14.2100	-10.629%	29	555	-94.300%
2026-03-30	15.6700	16.6200	15.4600	15.9000	-1.181%	41	546	-94.906%
2026-03-27	15.3100	16.0900	15.0700	16.0900	+14.683%	57	536	-94.966%
2026-03-26	12.9300	14.0300	12.9300	14.0300	+14.906%	3	500	-94.227%
2026-03-25	12.2500	12.2500	12.2100	12.2100	-0.651%	3	501	-93.366%
2026-03-23	11.6700	12.2900	11.4700	12.2900	-13.633%	20	500	-93.409%
2026-03-20	13.7100	14.2300	13.7100	14.2300	+18.189%	12	496	-94.308%
2026-03-18	11.4000	12.0400	11.4000	12.0400	+12.629%	7	486	-93.272%
2026-03-17	10.6900	10.6900	10.6900	10.6900	-6.963%	1	484	-92.423%
2026-03-16	11.5200	11.5200	11.4900	11.4900	-8.300%	22	484	-92.950%
2026-03-13	11.5700	12.5700	11.5400	12.5300	+16.342%	68	506	-93.536%
2026-03-11	10.7700	10.7700	10.7700	10.7700	-1.193%	6	491	-92.479%
2026-03-10	10.7000	10.9000	10.7000	10.9000	-12.520%	14	497	-92.569%
2026-03-09	13.0000	13.0000	12.2300	12.4600	+5.683%	9	483	-93.499%
2026-03-06	12.1800	12.1800	11.6000	11.7900	+10.084%	18	479	-93.130%
2026-03-05	10.1500	10.9300	10.1500	10.7100	+4.692%	11	477	-92.437%
2026-03-04	10.4200	10.4200	10.1400	10.2300	-7.671%	10	473	-92.082%
2026-03-03	11.0800	11.0800	11.0800	11.0800	+3.070%	3	475	-92.690%
2026-02-27	10.7500	10.7500	10.7500	10.7500	+1.129%	1	474	-92.465%
2026-02-26	9.9500	10.6300	9.9500	10.6300	+9.588%	14	475	-92.380%
2026-02-25	10.0000	10.0000	9.7000	9.7000	-8.663%	57	479	-91.649%
2026-02-24	10.4800	10.6200	10.3800	10.6200	-7.972%	30	479	-92.373%
2026-02-23	10.6000	11.6400	10.4700	11.5400	+15.400%	194	473	-92.981%
2026-02-20	10.2400	10.2400	10.0000	10.0000	-9.420%	2	297	-91.900%
2026-02-19	11.0400	11.0400	11.0400	11.0400	+3.081%	5	297	-92.663%
2026-02-18	10.6100	10.7100	10.4500	10.7100	-4.375%	16	302	-92.437%
2026-02-17	12.0000	12.3200	11.2000	11.2000	+3.608%	44	311	-92.768%
2026-02-13	10.8400	10.8400	10.8100	10.8100	-3.482%	2	269	-92.507%
2026-02-12	11.2000	11.2000	11.2000	11.2000	+15.822%	5	269	-92.768%
2026-02-11	9.9600	9.9600	9.6000	9.6700	-0.206%	6	270	-91.624%
2026-02-10	9.7000	9.7000	9.4200	9.6900	+3.195%	8	269	-91.641%
2026-02-09	9.9600	9.9600	9.3900	9.3900	-7.396%	263	270	-91.374%
2026-02-06	10.8400	11.1700	10.1400	10.1400	-11.286%	281	216	-92.012%
2026-02-05	11.7400	12.2300	11.0000	11.4300	+26.718%	11	78	-92.913%
2026-02-02	9.9100	9.9100	9.0200	9.0200	-10.249%	2	70	-91.020%
2026-01-29	10.0500	10.0500	10.0500	10.0500	+18.794%	1	68	-91.940%
2026-01-26	8.4600	8.4600	8.4600	8.4600	-2.759%	2	68	-90.426%
2026-01-23	8.6600	8.7000	8.6600	8.7000	-8.325%	48	66	-90.690%
2026-01-21	9.4900	9.4900	9.4900	9.4900	-12.373%	10	21	-91.465%
2026-01-20	10.0700	10.8300	10.0700	10.8300	+22.928%	2	11	-92.521%
2026-01-15	8.8100	8.8100	8.8100	8.8100	-11.900%	1	9	-90.806%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+9.890%	1	9	-91.900%
2026-01-13	9.1000	9.1000	9.1000	9.1000	+10.840%	1	8	-91.099%
2026-01-09	9.4000	9.4000	8.2100	8.2100	-8.575%	2	7	-90.134%
2026-01-07	8.9800	8.9800	8.9800	8.9800	-0.992%	1	5	-90.980%
2026-01-06	9.2300	9.2300	9.0700	9.0700	0.000%	4	4	-91.069%