Dark

QQQ20261231P500
QQQ Dec 31 2026 500.00 Put (QQQ261231P00500000)
option OPRA

EOD

Aug 6, 2026

3.300.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.5800	3.5800	3.2700	3.3000	0.000%	10	5,905	0.000%
2026-08-05	3.2400	3.3400	3.1600	3.3000	-2.655%	86	5,962	0.000%
2026-08-04	3.7100	3.7100	3.3700	3.3900	-17.918%	341	5,973	-2.655%
2026-08-03	4.7700	4.9900	4.1300	4.1300	-11.183%	310	6,057	-20.097%
2026-07-31	4.7400	5.3700	4.6400	4.6500	-9.709%	191	5,787	-29.032%
2026-07-30	5.6300	5.6300	5.1500	5.1500	-19.531%	80	5,761	-35.922%
2026-07-29	6.0000	6.5100	5.5700	6.4000	+10.535%	95	5,836	-48.438%
2026-07-28	6.1700	6.6300	5.7300	5.7900	-0.172%	164	5,841	-43.005%
2026-07-27	5.7900	6.2400	5.6500	5.8000	-5.997%	78	5,737	-43.103%
2026-07-24	6.1600	6.1700	5.8400	6.1700	+8.246%	12	5,677	-46.515%
2026-07-23	5.6600	6.1300	5.5500	5.7000	+14.919%	182	5,687	-42.105%
2026-07-22	4.9000	4.9600	4.9000	4.9600	+0.202%	18	5,618	-33.468%
2026-07-21	5.2300	5.2400	4.9100	4.9500	-13.613%	87	5,711	-33.333%
2026-07-20	5.4600	5.7300	5.3100	5.7300	-4.500%	28	5,650	-42.408%
2026-07-17	6.4400	6.4400	5.6600	6.0000	+12.782%	358	5,644	-45.000%
2026-07-16	5.2600	5.4000	5.1100	5.3200	+1.527%	3,082	5,387	-37.970%
2026-07-15	5.2400	5.2400	5.2400	5.2400	+6.504%	1	2,377	-37.023%
2026-07-14	4.9600	4.9600	4.9200	4.9200	-9.725%	7	2,376	-32.927%
2026-07-13	5.0400	5.4500	4.7000	5.4500	+13.542%	79	2,374	-39.450%
2026-07-10	5.0000	5.0000	4.7900	4.8000	-6.796%	12	2,374	-31.250%
2026-07-09	5.4100	5.5400	5.1400	5.1500	-15.574%	19	2,378	-35.922%
2026-07-08	5.9900	6.4000	5.9900	6.1000	+9.910%	28	2,372	-45.902%
2026-07-07	5.6000	5.9800	5.5500	5.5500	+8.611%	25	2,371	-40.541%
2026-07-06	5.1900	5.1900	5.1100	5.1100	-14.118%	28	2,371	-35.421%
2026-07-02	5.3500	6.2200	5.3500	5.9500	+8.182%	22	2,341	-44.538%
2026-07-01	5.5600	5.5600	5.1600	5.5000	+5.163%	69	2,341	-40.000%
2026-06-30	5.3200	5.3200	5.2300	5.2300	-8.084%	41	2,319	-36.902%
2026-06-29	6.0200	6.0200	5.6900	5.6900	-12.462%	5	2,319	-42.004%
2026-06-26	6.7600	6.7600	6.5000	6.5000	-0.763%	3	2,320	-49.231%
2026-06-25	6.7000	6.7000	6.4000	6.5500	-12.667%	19	2,320	-49.618%
2026-06-24	7.2000	7.5000	6.7500	7.5000	+2.599%	62	2,306	-56.000%
2026-06-23	7.2100	7.6000	7.2000	7.3100	+23.898%	5	2,260	-54.856%
2026-06-22	5.4800	5.9000	5.4800	5.9000	-10.606%	4	2,259	-44.068%
2026-06-17	5.9700	6.6000	5.9700	6.6000	+15.385%	14	2,259	-50.000%
2026-06-16	5.5000	5.7700	5.5000	5.7200	+6.122%	13	2,259	-42.308%
2026-06-15	6.0500	6.0500	5.1600	5.3900	-15.118%	30	2,257	-38.776%
2026-06-12	6.7500	6.7500	6.3500	6.3500	-10.311%	14	2,257	-48.031%
2026-06-11	8.1500	8.1500	7.0700	7.0800	-14.699%	13	2,257	-53.390%
2026-06-10	7.4300	8.3600	7.4300	8.3000	+4.141%	9	2,252	-60.241%
2026-06-09	6.2300	8.5000	6.2300	7.9700	+22.239%	60	2,247	-58.595%
2026-06-08	6.4400	6.9600	6.3900	6.5200	-16.410%	27	2,262	-49.387%
2026-06-05	6.3300	7.8000	6.3000	7.8000	+41.049%	57	2,243	-57.692%
2026-06-04	5.7800	5.7800	5.5200	5.5300	-0.360%	41	2,269	-40.325%
2026-06-03	5.4000	5.5600	5.4000	5.5500	+4.717%	29	2,280	-40.541%
2026-06-02	5.3000	5.3000	5.2500	5.3000	+1.923%	8	2,269	-37.736%
2026-06-01	5.2000	5.2700	5.1000	5.2000	-0.383%	45	2,263	-36.538%
2026-05-29	5.3700	5.5100	5.2200	5.2200	-1.880%	11	2,284	-36.782%
2026-05-28	5.7000	5.7200	5.3200	5.3200	-6.830%	15	2,288	-37.970%
2026-05-27	5.6800	5.8700	5.6800	5.7100	-0.868%	27	2,277	-42.207%
2026-05-26	5.6200	5.7600	5.5800	5.7600	-5.882%	41	2,293	-42.708%
2026-05-22	6.2000	6.2000	5.9800	6.1200	-5.410%	39	2,320	-46.078%
2026-05-21	6.6500	6.7300	6.4500	6.4700	-1.970%	38	2,327	-48.995%
2026-05-20	6.8500	7.0000	6.6000	6.6000	-7.692%	72	2,327	-50.000%
2026-05-19	7.2800	7.2800	7.1500	7.1500	+1.997%	3	2,311	-53.846%
2026-05-18	7.1400	7.3400	7.0100	7.0100	-3.709%	83	2,311	-52.924%
2026-05-15	7.5900	7.6400	7.2500	7.2800	+7.375%	21	2,311	-54.670%
2026-05-14	6.8900	6.8900	6.6200	6.7800	-2.023%	83	2,313	-51.327%
2026-05-13	7.1200	7.2400	6.9000	6.9200	-4.683%	120	2,280	-52.312%
2026-05-12	7.2500	7.2800	7.2400	7.2600	+4.460%	24	2,280	-54.545%
2026-05-11	7.0500	7.0500	6.9400	6.9500	-0.714%	22	2,280	-52.518%
2026-05-08	7.0400	7.2400	7.0000	7.0000	-9.561%	32	2,262	-52.857%
2026-05-07	7.5700	7.7400	7.4600	7.7400	+1.176%	18	2,262	-57.364%
2026-05-06	7.8800	7.8800	7.6500	7.6500	-7.831%	10	2,262	-56.863%
2026-05-05	8.1600	8.3000	8.1500	8.3000	-4.378%	10	2,260	-60.241%
2026-05-04	8.4600	8.8000	8.1800	8.6800	+2.118%	29	2,256	-61.982%
2026-05-01	8.3500	8.5000	8.2300	8.5000	-2.746%	27	2,245	-61.176%
2026-04-30	9.4500	9.5300	8.7000	8.7400	-12.249%	31	2,245	-62.243%
2026-04-29	10.0700	10.0700	9.6500	9.9600	-1.386%	80	2,231	-66.867%
2026-04-28	9.9100	10.1000	9.9100	10.1000	+6.316%	2	2,159	-67.327%
2026-04-27	9.6000	9.6000	9.5000	9.5000	+1.387%	61	2,160	-65.263%
2026-04-24	9.8500	9.8500	9.3700	9.3700	-10.762%	107	2,110	-64.781%
2026-04-23	10.2000	10.5000	10.2000	10.5000	+1.351%	7	2,133	-68.571%
2026-04-22	10.4000	10.4000	10.2500	10.3600	-7.002%	8	2,127	-68.147%
2026-04-21	10.6000	11.1400	10.6000	11.1400	+4.995%	14	2,122	-70.377%
2026-04-20	10.3400	10.6500	10.3400	10.6100	+4.326%	56	2,122	-68.897%
2026-04-17	10.3900	10.5000	10.1300	10.1700	-10.554%	276	2,077	-67.552%
2026-04-16	11.2900	11.4500	11.2000	11.3700	-0.438%	20	1,885	-70.976%
2026-04-15	11.7200	11.7200	11.4000	11.4200	-3.220%	372	1,877	-71.103%
2026-04-14	12.2400	12.2400	11.7500	11.8000	-15.230%	184	1,771	-72.034%
2026-04-13	13.9400	13.9400	13.7500	13.9200	-1.834%	7	1,729	-76.293%
2026-04-10	13.8300	14.2700	13.7500	14.1800	-2.877%	8	1,730	-76.728%
2026-04-09	15.1500	15.5900	14.5000	14.6000	-5.806%	40	1,732	-77.397%
2026-04-08	17.8800	17.8800	14.4000	15.5000	-16.890%	121	1,719	-78.710%
2026-04-07	19.5000	20.8500	18.6500	18.6500	+0.107%	5	1,639	-82.306%
2026-04-06	18.8200	18.8900	18.3500	18.6300	-4.462%	18	1,634	-82.287%
2026-04-02	22.1100	22.4900	19.5000	19.5000	-1.116%	163	1,746	-83.077%
2026-04-01	20.3000	20.3000	18.8000	19.7200	-6.981%	119	1,746	-83.266%
2026-03-31	24.2300	24.2300	20.8800	21.2000	-19.514%	110	1,696	-84.434%
2026-03-30	24.1000	26.6400	24.0100	26.3400	+2.093%	87	1,739	-87.472%
2026-03-27	23.6700	25.8000	23.6700	25.8000	+12.713%	90	1,715	-87.209%
2026-03-26	21.3800	22.8900	20.7200	22.8900	+16.193%	51	1,720	-85.583%
2026-03-25	19.8800	20.6000	19.2500	19.7000	-3.431%	59	1,693	-83.249%
2026-03-24	20.7600	21.6500	20.4000	20.4000	+4.401%	69	1,658	-83.824%
2026-03-23	20.0000	20.4300	18.5000	19.5400	-13.156%	75	1,595	-83.112%
2026-03-20	20.1200	22.5000	20.1200	22.5000	+14.855%	39	1,570	-85.333%
2026-03-19	21.1000	21.1000	19.2700	19.5900	+4.480%	40	1,580	-83.155%
2026-03-18	18.5300	18.7500	18.2300	18.7500	+8.256%	8	1,556	-82.400%
2026-03-17	17.2500	17.7000	17.2500	17.3200	-5.044%	22	1,549	-80.947%
2026-03-16	18.0500	18.4000	18.0500	18.2400	-10.632%	29	1,554	-81.908%
2026-03-13	18.0000	20.4100	18.0000	20.4100	+8.737%	32	1,565	-83.831%
2026-03-12	18.6000	18.7700	18.6000	18.7700	+5.627%	4	1,567	-82.419%
2026-03-11	17.1800	17.8300	17.0700	17.7700	+1.196%	102	1,563	-81.429%
2026-03-10	17.7600	17.8200	16.6000	17.5600	-0.114%	99	1,544	-81.207%
2026-03-09	20.6300	21.2700	17.5800	17.5800	-12.275%	70	1,539	-81.229%
2026-03-06	18.5000	20.0400	18.1400	20.0400	+16.647%	124	1,589	-83.533%
2026-03-05	16.4700	18.1500	16.4300	17.1800	+5.141%	138	1,619	-80.792%
2026-03-04	17.4700	17.4900	15.9100	16.3400	-9.071%	137	1,618	-79.804%
2026-03-03	19.3300	20.8600	17.8300	17.9700	+5.768%	203	1,518	-81.636%
2026-03-02	17.4800	17.7900	16.3000	16.9900	-3.080%	170	1,457	-80.577%
2026-02-27	17.8200	17.8200	17.2800	17.5300	+1.919%	33	1,420	-81.175%
2026-02-26	15.9000	17.2000	15.9000	17.2000	+9.415%	35	1,415	-80.814%
2026-02-25	15.7300	15.7300	15.7000	15.7200	-10.325%	4	1,393	-79.008%
2026-02-24	18.3500	18.3500	16.9800	17.5300	-4.780%	35	1,393	-81.175%
2026-02-23	16.9400	18.5200	16.9400	18.4100	+14.064%	62	1,415	-82.075%
2026-02-20	18.5200	18.5500	16.1400	16.1400	-12.992%	95	1,416	-79.554%
2026-02-19	18.2200	18.5500	17.4500	18.5500	+7.974%	82	1,490	-82.210%
2026-02-18	18.1300	18.1300	16.5000	17.1800	-3.429%	561	1,495	-80.792%
2026-02-17	18.8500	19.7800	17.7900	17.7900	-4.406%	116	1,253	-81.450%
2026-02-13	18.5000	18.6600	16.8800	18.6100	+1.805%	296	1,282	-82.268%
2026-02-12	15.8300	18.2800	15.2000	18.2800	+19.088%	806	1,282	-81.947%
2026-02-11	14.5200	16.4900	14.5200	15.3500	-1.350%	103	827	-78.502%
2026-02-10	15.8400	15.9200	15.5000	15.5600	+0.193%	100	830	-78.792%
2026-02-09	17.0000	17.2500	14.9100	15.5300	-4.313%	171	825	-78.751%
2026-02-06	17.4500	18.8700	16.2300	16.2300	-14.127%	164	722	-79.667%
2026-02-05	20.0000	20.2500	18.6200	18.9000	+10.981%	224	700	-82.540%
2026-02-04	16.2000	17.5000	16.2000	17.0300	+5.645%	5	551	-80.622%
2026-02-03	15.8500	17.1500	15.8500	16.1200	+11.789%	4	547	-79.529%
2026-02-02	14.5000	14.5500	14.4200	14.4200	-1.905%	532	547	-77.115%
2026-01-30	14.7000	14.7000	14.7000	14.7000	-2.196%	4	701	-77.551%
2026-01-29	15.1000	15.1000	14.7500	15.0300	+10.029%	505	697	-78.044%
2026-01-27	13.8300	13.8300	13.6500	13.6600	-0.799%	21	199	-75.842%
2026-01-26	13.8700	13.8700	13.7600	13.7700	-4.175%	51	210	-76.035%
2026-01-23	14.3700	14.3800	14.3700	14.3700	-6.749%	3	162	-77.035%
2026-01-21	16.7700	16.7700	15.0000	15.4100	-9.193%	17	162	-78.585%
2026-01-20	16.2400	16.9700	16.2400	16.9700	+12.608%	102	151	-80.554%
2026-01-15	14.5100	15.0700	14.5100	15.0700	-2.460%	4	113	-78.102%
2026-01-14	15.7500	15.8000	15.4500	15.4500	+11.795%	3	110	-78.641%
2026-01-12	13.8000	13.8200	13.8000	13.8200	-7.186%	3	109	-76.122%
2026-01-09	15.2100	15.2100	14.8900	14.8900	-3.312%	31	109	-77.837%
2026-01-08	15.3800	15.4000	15.3800	15.4000	+5.842%	8	78	-78.571%
2026-01-07	14.5800	14.5800	14.3500	14.5500	-4.339%	4	72	-77.320%
2026-01-06	15.2500	15.2800	14.7400	15.2100	-1.426%	59	69	-78.304%
2026-01-05	15.1400	15.4500	15.1400	15.4300	-4.399%	10	2	-78.613%
2026-01-02	16.3700	16.3700	16.1400	16.1400	0.000%	2	2	-79.554%