Dark

QQQ20261231P480
QQQ Dec 31 2026 480.00 Put (QQQ261231P00480000)
option OPRA

EOD

Sep 21, 2026

1.12-32.121%(-0.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.1200	1.1200	1.1200	1.1200	-32.121%	2	422	0.000%
2026-09-14	1.6500	1.6500	1.6500	1.6500	+9.272%	1	422	-32.121%
2026-09-04	1.4600	1.5100	1.4600	1.5100	-17.486%	2	424	-25.828%
2026-08-27	1.8300	1.8300	1.8300	1.8300	-18.304%	1	425	-38.798%
2026-08-21	2.2400	2.2400	2.2400	2.2400	-4.274%	5	425	-50.000%
2026-08-19	2.3200	2.3500	2.3200	2.3400	-6.773%	8	430	-52.137%
2026-08-18	2.5100	2.5100	2.5100	2.5100	+17.290%	3	429	-55.378%
2026-08-13	2.1800	2.1800	2.1400	2.1400	-3.167%	5	430	-47.664%
2026-08-12	2.4400	2.4400	2.1700	2.2100	-12.648%	6	430	-49.321%
2026-08-07	2.5300	2.5300	2.5200	2.5300	-15.667%	10	427	-55.731%
2026-08-05	3.0000	3.0000	3.0000	3.0000	-9.366%	1	432	-62.667%
2026-08-03	3.5100	3.5100	3.2800	3.3100	-15.990%	11	456	-66.163%
2026-07-31	4.1000	4.1000	3.9100	3.9400	-11.461%	100	452	-71.574%
2026-07-30	4.4500	4.4500	4.4500	4.4500	-14.587%	1	428	-74.831%
2026-07-29	5.0100	5.2100	5.0100	5.2100	+7.423%	14	428	-78.503%
2026-07-28	5.1000	5.1000	4.8500	4.8500	+4.978%	4	429	-76.907%
2026-07-27	4.8700	4.8700	4.6200	4.6200	-7.784%	4	428	-75.758%
2026-07-24	5.0100	5.0100	5.0100	5.0100	+1.829%	5	428	-77.645%
2026-07-23	4.9200	4.9200	4.9200	4.9200	+2.287%	1	428	-77.236%
2026-07-17	4.8100	4.8100	4.8100	4.8100	+17.317%	5	428	-76.715%
2026-07-16	4.1000	4.1000	4.1000	4.1000	-9.890%	1	423	-72.683%
2026-07-09	4.5500	4.5500	4.5500	4.5500	-8.635%	10	428	-75.385%
2026-07-08	4.9800	4.9800	4.9800	4.9800	+9.451%	5	428	-77.510%
2026-07-07	4.6600	4.8100	4.5500	4.5500	+2.018%	17	425	-75.385%
2026-07-02	4.4600	4.4600	4.4600	4.4600	+5.938%	5	415	-74.888%
2026-07-01	4.2100	4.2100	4.2100	4.2100	-3.661%	5	415	-73.397%
2026-06-30	4.3700	4.3700	4.3700	4.3700	-18.470%	3	413	-74.371%
2026-06-26	5.3600	5.3600	5.3600	5.3600	-12.704%	1	413	-79.104%
2026-06-24	5.9100	6.4300	5.7800	6.1400	+1.993%	78	412	-81.759%
2026-06-23	6.1400	6.1500	5.8500	6.0200	+24.380%	31	414	-81.395%
2026-06-22	4.6900	4.9100	4.5800	4.8400	+1.044%	13	442	-76.860%
2026-06-18	4.8800	4.9100	4.7900	4.7900	-11.949%	13	466	-76.618%
2026-06-17	4.9900	5.4400	4.9700	5.4400	+15.254%	12	466	-79.412%
2026-06-16	4.7800	4.8000	4.6900	4.7200	+4.425%	12	466	-76.271%
2026-06-15	4.5200	4.5200	4.5200	4.5200	-24.288%	18	462	-75.221%
2026-06-11	6.2300	6.2300	5.9700	5.9700	-11.556%	20	462	-81.240%
2026-06-10	6.2800	6.7600	6.2400	6.7500	+14.213%	10	454	-83.407%
2026-06-09	5.6400	7.1700	5.6400	5.9100	+7.455%	14	456	-81.049%
2026-06-08	5.5300	5.5700	5.3500	5.5000	-5.498%	22	457	-79.636%
2026-06-05	5.1300	5.8500	5.1000	5.8200	+23.567%	20	455	-80.756%
2026-06-03	4.5600	4.7100	4.5600	4.7100	+6.081%	11	463	-76.221%
2026-06-02	4.4200	4.4400	4.4200	4.4400	+1.139%	9	466	-74.775%
2026-06-01	4.2700	4.3900	4.1500	4.3900	+0.458%	4	466	-74.487%
2026-05-29	4.5100	4.5100	4.3700	4.3700	-2.455%	53	468	-74.371%
2026-05-28	4.8900	4.8900	4.4800	4.4800	-8.571%	37	481	-75.000%
2026-05-27	4.8700	4.9000	4.8700	4.9000	+2.296%	5	491	-77.143%
2026-05-26	4.8900	4.9400	4.7900	4.7900	-5.894%	38	491	-76.618%
2026-05-22	5.2300	5.3000	5.0900	5.0900	-2.115%	17	468	-77.996%
2026-05-21	5.5800	5.5800	5.1900	5.2000	-13.478%	186	475	-78.462%
2026-05-19	6.0900	6.0900	5.9000	6.0100	+1.349%	26	475	-81.364%
2026-05-18	6.0300	6.1200	5.9300	5.9300	-1.983%	46	396	-81.113%
2026-05-15	6.1800	6.3000	6.0500	6.0500	+4.853%	17	396	-81.488%
2026-05-14	5.9800	5.9800	5.7700	5.7700	-0.517%	6	395	-80.589%
2026-05-13	5.8000	5.8000	5.8000	5.8000	-2.357%	1	389	-80.690%
2026-05-12	6.2900	6.2900	5.9400	5.9400	+3.125%	4	389	-81.145%
2026-05-11	5.7400	5.7600	5.7300	5.7600	-2.207%	20	389	-80.556%
2026-05-08	5.8900	5.8900	5.8900	5.8900	-5.609%	4	373	-80.985%
2026-05-07	6.2400	6.2400	6.2400	6.2400	-2.500%	2	369	-82.051%
2026-05-06	6.4700	6.5600	6.3400	6.4000	-3.759%	27	369	-82.500%
2026-05-05	6.6500	6.6500	6.6500	6.6500	-6.206%	1	380	-83.158%
2026-05-04	6.8100	7.0900	6.8100	7.0900	+0.853%	12	381	-84.203%
2026-05-01	6.7500	7.0300	6.7500	7.0300	-2.766%	84	356	-84.068%
2026-04-30	7.8300	7.8300	7.2300	7.2300	-11.722%	5	356	-84.509%
2026-04-29	7.9000	8.1900	7.9000	8.1900	-0.847%	23	354	-86.325%
2026-04-28	8.2800	8.2800	8.2600	8.2600	+3.509%	2	375	-86.441%
2026-04-27	7.8500	7.9800	7.8500	7.9800	+1.269%	3	377	-85.965%
2026-04-24	8.0600	8.0600	7.8800	7.8800	-9.529%	9	376	-85.787%
2026-04-23	7.5800	8.7700	7.5800	8.7100	+2.834%	21	382	-87.141%
2026-04-22	8.5000	8.6000	8.4500	8.4700	-3.641%	61	396	-86.777%
2026-04-21	8.4600	8.8600	8.4600	8.7900	+2.567%	18	382	-87.258%
2026-04-20	8.6200	8.6900	8.5700	8.5700	+1.181%	3	382	-86.931%
2026-04-17	8.4400	8.4700	8.3100	8.4700	-7.127%	106	383	-86.777%
2026-04-16	9.5000	9.5700	9.1200	9.1200	-4.000%	19	385	-87.719%
2026-04-15	9.6400	9.7700	9.4500	9.5000	-1.860%	37	375	-88.211%
2026-04-14	9.7500	9.7900	9.6500	9.6800	-11.355%	34	355	-88.430%
2026-04-13	11.7800	11.7800	10.9200	10.9200	-5.618%	86	337	-89.744%
2026-04-10	11.2400	11.7100	11.2400	11.5700	-0.345%	19	312	-90.320%
2026-04-09	12.8300	12.8400	11.6100	11.6100	-8.870%	19	298	-90.353%
2026-04-08	11.2600	12.7400	11.2600	12.7400	-17.111%	42	302	-91.209%
2026-04-07	15.9300	16.8200	15.3700	15.3700	+0.130%	244	298	-92.713%
2026-04-06	15.1000	15.3500	15.0300	15.3500	-12.185%	4	156	-92.704%
2026-04-02	18.5000	18.5000	17.4800	17.4800	+8.910%	8	150	-93.593%
2026-04-01	16.1600	16.4200	15.5100	16.0500	-10.883%	35	150	-93.022%
2026-03-31	19.4300	19.4300	18.0100	18.0100	-18.947%	7	147	-93.781%
2026-03-30	22.2200	22.2200	22.2200	22.2200	+8.337%	1	148	-94.959%
2026-03-27	20.3500	20.5100	20.3500	20.5100	+9.328%	9	147	-94.539%
2026-03-26	18.1000	18.7600	18.1000	18.7600	+11.137%	3	139	-94.030%
2026-03-24	16.8800	16.8800	16.8800	16.8800	+7.584%	2	139	-93.365%
2026-03-23	15.6600	15.6900	15.6600	15.6900	-9.516%	6	137	-92.862%
2026-03-20	17.0500	17.3400	17.0500	17.3400	+2.241%	3	133	-93.541%
2026-03-19	16.9600	16.9600	16.9600	16.9600	+12.318%	2	130	-93.396%
2026-03-18	15.4000	15.4000	15.1000	15.1000	+5.300%	2	141	-92.583%
2026-03-17	14.3600	14.5300	14.2200	14.3400	-3.629%	31	140	-92.190%
2026-03-16	15.0100	15.0100	14.8800	14.8800	-2.999%	2	139	-92.473%
2026-03-13	15.3400	15.3400	15.3400	15.3400	-3.643%	1	140	-92.699%
2026-03-12	15.4200	16.0500	15.4200	15.9200	+8.743%	89	140	-92.965%
2026-03-11	14.2700	14.6800	14.2700	14.6400	+0.137%	107	152	-92.350%
2026-03-09	17.3600	18.0900	14.6200	14.6200	-5.003%	57	140	-92.339%
2026-03-06	16.3900	16.3900	15.0200	15.3900	+13.412%	23	134	-92.723%
2026-03-04	14.7800	14.7800	13.5400	13.5700	-12.677%	29	137	-91.746%
2026-03-03	16.2500	16.2500	15.5400	15.5400	+10.057%	2	126	-92.793%
2026-03-02	14.7200	14.8900	14.1200	14.1200	+6.245%	84	126	-92.068%
2026-02-25	13.2900	13.2900	13.2900	13.2900	-5.071%	3	62	-91.573%
2026-02-18	13.6600	14.0000	13.6600	14.0000	-6.103%	3	62	-92.000%
2026-02-17	15.9600	16.8600	14.9100	14.9100	+1.429%	47	61	-92.488%
2026-02-13	14.7000	14.7000	14.7000	14.7000	-1.276%	1	37	-92.381%
2026-02-12	15.0000	15.0000	14.8900	14.8900	+12.632%	23	37	-92.478%
2026-02-11	13.2200	13.2200	13.2200	13.2200	+4.259%	4	51	-91.528%
2026-02-10	12.9700	12.9700	12.6800	12.6800	+0.475%	4	55	-91.167%
2026-02-09	12.9500	13.1200	12.4500	12.6200	-6.101%	17	51	-91.125%
2026-02-06	13.4900	14.0800	13.4400	13.4400	-4.613%	9	34	-91.667%
2026-02-03	12.3600	14.0900	12.3600	14.0900	+16.063%	2	32	-92.051%
2026-01-30	12.1400	12.1400	12.1400	12.1400	+0.914%	1	31	-90.774%
2026-01-23	12.0300	12.0300	12.0300	12.0300	-6.089%	3	30	-90.690%
2026-01-21	12.8100	12.8100	12.8100	12.8100	-8.500%	5	27	-91.257%
2026-01-20	14.0000	14.0000	14.0000	14.0000	+17.746%	2	22	-92.000%
2026-01-15	11.8900	11.8900	11.8900	11.8900	-11.070%	5	20	-90.580%
2026-01-14	12.6000	13.5000	12.6000	13.3700	+7.649%	19	20	-91.623%
2026-01-08	12.5300	12.5300	12.4200	12.4200	0.000%	2	1	-90.982%