Dark

QQQ20261231P490
QQQ Dec 31 2026 490.00 Put (QQQ261231P00490000)
option OPRA

EOD

Sep 24, 2026

1.24+4.202%(+0.05)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2500	1.2500	1.2300	1.2400	+4.202%	133	815	0.000%
2026-09-23	1.1900	1.1900	1.1900	1.1900	+7.207%	100	685	+4.202%
2026-09-22	1.1900	1.1900	1.1100	1.1100	-9.756%	116	665	+11.712%
2026-09-21	1.2400	1.2400	1.2300	1.2300	-21.656%	32	600	+0.813%
2026-09-17	1.5700	1.5700	1.5700	1.5700	-12.291%	2	632	-21.019%
2026-09-14	1.7900	1.7900	1.7900	1.7900	+2.874%	2	634	-30.726%
2026-09-11	1.7600	1.7900	1.7400	1.7400	+4.192%	11	634	-28.736%
2026-09-04	1.6700	1.6700	1.6700	1.6700	-12.105%	1	636	-25.749%
2026-09-03	1.9000	1.9000	1.9000	1.9000	+0.529%	1	636	-34.737%
2026-09-02	1.8900	1.8900	1.8900	1.8900	-0.526%	1	636	-34.392%
2026-08-28	1.9000	1.9000	1.9000	1.9000	-19.492%	1	637	-34.737%
2026-08-25	2.3600	2.3600	2.3600	2.3600	-10.943%	20	657	-47.458%
2026-08-21	2.6500	2.6500	2.6500	2.6500	+10.417%	2	657	-53.208%
2026-08-12	2.6900	2.6900	2.4000	2.4000	-11.765%	11	657	-48.333%
2026-08-10	2.7200	2.7200	2.7200	2.7200	-6.529%	1	659	-54.412%
2026-08-05	2.9100	2.9100	2.9100	2.9100	-24.611%	15	659	-57.388%
2026-08-03	3.8600	3.8600	3.8600	3.8600	-22.490%	1	675	-67.876%
2026-07-30	4.9800	4.9800	4.9800	4.9800	-16.861%	1	675	-75.100%
2026-07-29	5.4000	5.9900	5.4000	5.9900	+16.992%	61	676	-79.299%
2026-07-28	5.7900	5.7900	5.1200	5.1200	-3.940%	6	708	-75.781%
2026-07-27	5.3300	5.3300	5.3300	5.3300	-1.113%	1	704	-76.735%
2026-07-24	5.3000	5.5600	5.3000	5.3900	+1.507%	5	704	-76.994%
2026-07-23	5.3100	5.3100	5.3100	5.3100	+4.941%	1	702	-76.648%
2026-07-20	5.0600	5.0600	5.0600	5.0600	-3.985%	1	701	-75.494%
2026-07-17	5.2700	5.2700	5.2700	5.2700	+17.897%	1	700	-76.471%
2026-07-16	4.4700	4.4700	4.4700	4.4700	-1.974%	3	699	-72.260%
2026-07-10	4.5600	4.5600	4.5600	4.5600	-13.472%	1	697	-72.807%
2026-07-08	5.5800	5.5800	5.2700	5.2700	-1.679%	2	697	-76.471%
2026-07-07	5.1100	5.5500	5.1100	5.3600	-1.832%	7	696	-76.866%
2026-07-02	4.9900	5.7600	4.9900	5.4600	+10.526%	12	687	-77.289%
2026-07-01	4.9400	4.9400	4.9400	4.9400	-4.264%	1	687	-74.899%
2026-06-29	5.1600	5.1600	5.1600	5.1600	-14.992%	10	687	-75.969%
2026-06-26	6.0700	6.0700	6.0700	6.0700	-3.035%	1	695	-79.572%
2026-06-25	6.2600	6.2600	6.2600	6.2600	-11.080%	1	694	-80.192%
2026-06-24	6.6600	7.0400	6.3200	7.0400	+2.475%	8	693	-82.386%
2026-06-23	6.4400	6.8700	6.3400	6.8700	+24.682%	8	686	-81.951%
2026-06-22	5.4100	5.5400	5.4100	5.5100	+5.758%	5	686	-77.495%
2026-06-18	5.3300	5.6200	5.2100	5.2100	-5.445%	4	689	-76.200%
2026-06-17	5.4400	5.5100	5.4400	5.5100	+13.608%	2	689	-77.495%
2026-06-15	4.7800	4.8500	4.7500	4.8500	-18.760%	5	689	-74.433%
2026-06-12	5.9800	5.9800	5.9200	5.9700	-12.463%	5	689	-79.229%
2026-06-11	6.8200	6.8200	6.8200	6.8200	-8.333%	1	689	-81.818%
2026-06-10	6.4200	7.5900	6.4200	7.4400	+13.761%	22	689	-83.333%
2026-06-09	5.7500	7.7800	5.7500	6.5400	+10.287%	66	728	-81.040%
2026-06-08	5.9900	5.9900	5.9300	5.9300	-16.830%	5	730	-79.089%
2026-06-05	5.4300	7.1300	5.4300	7.1300	+39.530%	47	726	-82.609%
2026-06-03	5.1300	5.1300	5.1100	5.1100	+8.263%	2	702	-75.734%
2026-06-01	4.7200	4.7200	4.7200	4.7200	-1.667%	1	702	-73.729%
2026-05-29	4.9200	4.9200	4.8000	4.8000	-10.946%	51	702	-74.167%
2026-05-27	5.3900	5.3900	5.3900	5.3900	+0.936%	1	706	-76.994%
2026-05-26	5.3400	5.3400	5.3400	5.3400	-4.129%	1	707	-76.779%
2026-05-22	5.6300	5.6300	5.5700	5.5700	-3.466%	7	707	-77.738%
2026-05-21	6.1000	6.1000	5.7400	5.7700	-4.470%	8	711	-78.510%
2026-05-20	6.2300	6.3200	6.0400	6.0400	-9.581%	28	711	-79.470%
2026-05-19	6.7200	6.7600	6.6200	6.6800	+3.086%	23	704	-81.437%
2026-05-18	6.6200	6.6200	6.4800	6.4800	-3.715%	7	704	-80.864%
2026-05-15	6.8300	6.8900	6.6500	6.7300	+8.026%	15	704	-81.575%
2026-05-14	6.2200	6.2600	6.2200	6.2300	-3.858%	5	707	-80.096%
2026-05-12	6.7400	6.8200	6.4800	6.4800	+4.013%	3	705	-80.864%
2026-05-11	6.2300	6.2300	6.2300	6.2300	-5.463%	10	705	-80.096%
2026-05-08	6.5900	6.5900	6.5900	6.5900	-4.631%	10	704	-81.184%
2026-05-07	6.8900	6.9100	6.8900	6.9100	-1.567%	2	704	-82.055%
2026-05-06	7.1200	7.1200	6.9600	7.0200	-4.229%	18	703	-82.336%
2026-05-05	7.3300	7.3300	7.3300	7.3300	-4.433%	1	715	-83.083%
2026-05-01	7.5600	7.6700	7.5600	7.6700	-3.401%	12	716	-83.833%
2026-04-30	8.2000	8.2000	7.9200	7.9400	-11.876%	17	716	-84.383%
2026-04-29	8.9200	9.0100	8.9200	9.0100	-0.442%	21	702	-86.238%
2026-04-28	9.0500	9.0500	9.0500	9.0500	+5.233%	1	722	-86.298%
2026-04-27	8.4700	8.6300	8.4700	8.6000	-0.693%	3	723	-85.581%
2026-04-24	8.8300	8.8300	8.6600	8.6600	-9.319%	11	723	-85.681%
2026-04-23	9.2400	9.5500	9.2400	9.5500	+2.799%	6	713	-87.016%
2026-04-22	9.3100	9.3100	9.2900	9.2900	-4.128%	11	717	-86.652%
2026-04-21	9.4000	9.8000	9.4000	9.6900	+2.431%	7	713	-87.203%
2026-04-20	9.3500	9.4600	9.3500	9.4600	-6.706%	12	713	-86.892%
2026-04-16	10.1400	10.1400	10.1400	10.1400	-2.029%	1	704	-87.771%
2026-04-15	10.5200	10.7700	10.3500	10.3500	-3.451%	12	705	-88.019%
2026-04-14	10.9900	10.9900	10.6800	10.7200	-8.610%	26	695	-88.433%
2026-04-13	13.2200	13.2200	11.7300	11.7300	-8.000%	30	689	-89.429%
2026-04-10	12.5000	12.7500	12.5000	12.7500	-0.855%	25	669	-90.275%
2026-04-09	13.9700	14.2000	12.8600	12.8600	-5.788%	41	669	-90.358%
2026-04-08	13.2100	13.9600	10.4400	13.6500	-19.517%	42	669	-90.916%
2026-04-07	18.2000	18.5600	16.9600	16.9600	+1.254%	155	660	-92.689%
2026-04-06	16.7500	16.7500	16.7500	16.7500	-6.944%	10	537	-92.597%
2026-04-02	19.0900	19.0900	18.0000	18.0000	-7.834%	2	534	-93.111%
2026-03-31	21.2200	21.2200	19.5300	19.5300	-20.867%	44	534	-93.651%
2026-03-30	24.1900	24.6800	24.1900	24.6800	+6.333%	21	558	-94.976%
2026-03-27	21.9300	23.2100	21.6600	23.2100	+16.050%	18	557	-94.657%
2026-03-26	18.8400	20.0200	18.8400	20.0000	+12.045%	30	552	-93.800%
2026-03-25	18.0800	18.8000	17.8500	17.8500	-5.053%	31	541	-93.053%
2026-03-24	18.9200	19.1400	18.5600	18.8000	+5.381%	37	520	-93.404%
2026-03-23	17.8400	17.8500	17.8400	17.8400	-4.240%	30	509	-93.049%
2026-03-19	18.6300	18.6300	18.6300	18.6300	+6.093%	1	509	-93.344%
2026-03-18	16.5000	17.5600	16.5000	17.5600	+9.136%	13	568	-92.938%
2026-03-17	16.2100	16.2100	16.0900	16.0900	-2.307%	16	568	-92.293%
2026-03-16	16.4700	16.4700	16.4700	16.4700	-8.500%	1	576	-92.471%
2026-03-13	16.9700	18.5900	16.9700	18.0000	+5.079%	330	576	-93.111%
2026-03-12	16.7000	17.6800	16.7000	17.1300	+7.398%	37	801	-92.761%
2026-03-11	15.5600	16.3900	15.5600	15.9500	-10.141%	122	819	-92.226%
2026-03-09	17.7500	17.7500	17.7500	17.7500	-1.169%	1	877	-93.014%
2026-03-06	17.6300	17.9600	17.2300	17.9600	+8.651%	26	885	-93.096%
2026-03-05	16.3600	16.5300	16.3600	16.5300	+14.079%	4	877	-92.498%
2026-03-04	15.9400	16.0300	14.4900	14.4900	-14.362%	576	873	-91.442%
2026-03-03	17.9700	17.9700	16.9200	16.9200	+8.810%	72	875	-92.671%
2026-03-02	16.0800	16.4300	15.0800	15.5500	-5.529%	79	907	-92.026%
2026-02-27	15.9100	16.4600	15.9100	16.4600	+6.468%	16	870	-92.467%
2026-02-26	15.4600	15.4600	15.4600	15.4600	+8.950%	8	886	-91.979%
2026-02-25	14.1100	14.5600	14.1100	14.1900	-14.312%	84	914	-91.261%
2026-02-24	16.8900	16.8900	15.5100	16.5600	-1.487%	49	914	-92.512%
2026-02-23	15.9900	17.0500	15.7400	16.8100	+2.251%	57	898	-92.623%
2026-02-20	16.8800	16.8800	15.4900	16.4400	+1.356%	29	900	-92.457%
2026-02-19	15.9600	16.2400	15.9400	16.2200	+1.693%	36	920	-92.355%
2026-02-18	16.2300	16.2300	15.0400	15.9500	-3.509%	110	919	-92.226%
2026-02-17	17.0700	17.7400	16.3700	16.5300	-2.305%	46	850	-92.498%
2026-02-13	16.8100	16.9800	15.7300	16.9200	+2.545%	357	633	-92.671%
2026-02-12	14.3700	16.9500	14.2500	16.5000	+14.108%	148	633	-92.485%
2026-02-11	13.8900	15.0500	13.8900	14.4600	+2.845%	20	603	-91.425%
2026-02-10	14.5300	14.5300	14.0600	14.0600	-0.354%	21	585	-91.181%
2026-02-09	15.6100	15.6100	13.7800	14.1100	-5.996%	576	574	-91.212%
2026-02-06	16.1200	16.1400	14.7000	15.0100	-10.227%	28	27	-91.739%
2026-02-05	17.1300	17.1500	16.7200	16.7200	+4.304%	4	21	-92.584%
2026-02-04	16.0300	16.0300	16.0300	16.0300	+14.093%	1	21	-92.265%
2026-01-29	14.0500	14.0500	14.0500	14.0500	+12.400%	1	21	-91.174%
2026-01-27	12.5400	12.5400	12.5000	12.5000	+0.160%	16	21	-90.080%
2026-01-26	12.5100	12.5800	12.4800	12.4800	-7.212%	24	26	-90.064%
2026-01-09	13.4500	13.4500	13.4500	13.4500	-3.098%	1	7	-90.781%
2026-01-05	13.5900	13.8800	13.5900	13.8800	0.000%	6	6	-91.066%