Dark

QQQ20261231P505
QQQ Dec 31 2026 505.00 Put (QQQ261231P00505000)
option OPRA

EOD

Sep 17, 2026

1.90-7.767%(-0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9000	1.9000	1.9000	1.9000	-7.767%	4	914	0.000%
2026-09-11	2.0600	2.0600	2.0600	2.0600	-10.435%	4	910	-7.767%
2026-09-10	2.3000	2.3000	2.3000	2.3000	+11.111%	1	910	-17.391%
2026-09-09	2.1000	2.1000	2.0700	2.0700	-3.721%	5	909	-8.213%
2026-09-03	2.1500	2.1500	2.1500	2.1500	-4.444%	5	914	-11.628%
2026-09-02	2.2500	2.2500	2.2500	2.2500	-9.274%	4	913	-15.556%
2026-09-01	2.4800	2.4800	2.4800	2.4800	+20.388%	1	909	-23.387%
2026-08-31	2.1500	2.1500	2.0600	2.0600	-32.013%	18	909	-7.767%
2026-08-19	3.0200	3.0600	3.0100	3.0300	-2.258%	38	891	-37.294%
2026-08-18	3.1000	3.1000	3.1000	3.1000	+15.672%	1	891	-38.710%
2026-08-17	2.6800	2.6800	2.6800	2.6800	-26.575%	4	890	-29.104%
2026-08-06	3.6500	3.6500	3.6500	3.6500	+5.797%	1	890	-47.945%
2026-08-05	3.4500	3.4500	3.4500	3.4500	-1.989%	1	891	-44.928%
2026-08-04	3.5200	3.5200	3.5200	3.5200	-39.310%	1	891	-46.023%
2026-07-30	5.8000	5.8000	5.8000	5.8000	-13.690%	1	891	-67.241%
2026-07-29	6.7700	6.7700	6.7200	6.7200	+7.177%	2	891	-71.726%
2026-07-23	6.5000	6.5000	6.2700	6.2700	+8.103%	4	892	-69.697%
2026-07-20	5.7100	5.8000	5.7100	5.8000	+5.072%	6	890	-67.241%
2026-07-16	5.5200	5.5200	5.5200	5.5200	+2.793%	1	890	-65.580%
2026-07-13	5.3700	5.3700	5.3700	5.3700	-0.556%	2	892	-64.618%
2026-07-09	5.4000	5.4000	5.4000	5.4000	-11.330%	1	890	-64.815%
2026-07-08	6.0900	6.0900	6.0900	6.0900	+8.750%	1	890	-68.801%
2026-07-01	5.5700	5.6000	5.5700	5.6000	-20.000%	10	889	-66.071%
2026-06-26	7.0000	7.0000	7.0000	7.0000	+15.321%	1	889	-72.857%
2026-06-18	6.1900	6.1900	6.0700	6.0700	-2.412%	6	893	-68.699%
2026-06-17	6.2900	6.2900	6.2200	6.2200	+2.810%	6	893	-69.453%
2026-06-16	5.8500	6.0700	5.8500	6.0500	+8.618%	13	893	-68.595%
2026-06-15	5.5100	5.5700	5.3300	5.5700	-24.011%	8	885	-65.889%
2026-06-11	7.3300	7.3300	7.3300	7.3300	-18.646%	4	885	-74.079%
2026-06-10	8.6300	9.0100	8.6300	9.0100	+12.625%	14	889	-78.912%
2026-06-09	7.0100	8.5000	7.0100	8.0000	+15.942%	23	908	-76.250%
2026-06-08	6.9000	6.9000	6.9000	6.9000	-5.350%	2	899	-72.464%
2026-06-05	6.8200	7.5600	6.8200	7.2900	+25.907%	29	899	-73.937%
2026-06-04	5.8700	5.9300	5.7900	5.7900	+0.173%	27	913	-67.185%
2026-06-03	5.4300	6.0200	5.4300	5.7800	+4.521%	33	929	-67.128%
2026-06-02	5.4800	5.5800	5.4800	5.5300	-0.896%	6	917	-65.642%
2026-06-01	5.5800	5.5800	5.5800	5.5800	-2.448%	1	915	-65.950%
2026-05-28	5.7200	5.7200	5.7200	5.7200	-4.983%	1	914	-66.783%
2026-05-26	6.0200	6.0200	6.0200	6.0200	-5.495%	5	914	-68.439%
2026-05-22	6.3800	6.5300	6.3700	6.3700	-7.413%	33	914	-70.173%
2026-05-21	6.9000	7.0000	6.8400	6.8800	+2.229%	29	931	-72.384%
2026-05-20	7.2500	7.2500	6.7300	6.7300	-10.743%	3	931	-71.768%
2026-05-19	7.5200	7.5400	7.5200	7.5400	+0.802%	5	915	-74.801%
2026-05-18	7.5000	7.5200	7.4500	7.4800	-0.532%	10	915	-74.599%
2026-05-15	7.9900	8.0200	7.5000	7.5200	+5.618%	15	915	-74.734%
2026-05-14	7.2400	7.2800	6.9500	7.1200	-1.657%	77	917	-73.315%
2026-05-13	7.3400	7.4500	7.2400	7.2400	-10.062%	46	918	-73.757%
2026-05-06	8.0500	8.0500	8.0500	8.0500	-5.958%	1	918	-76.398%
2026-05-05	8.5600	8.5800	8.5200	8.5600	-5.623%	208	919	-77.804%
2026-05-04	9.0700	9.0700	9.0700	9.0700	-10.109%	1	822	-79.052%
2026-04-29	10.2600	10.2600	10.0900	10.0900	-9.507%	6	823	-81.169%
2026-04-23	10.7700	11.1600	10.4000	11.1500	+3.721%	35	832	-82.960%
2026-04-22	10.7500	10.7500	10.7500	10.7500	-5.702%	1	852	-82.326%
2026-04-21	11.3400	11.4000	11.2900	11.4000	+4.205%	40	817	-83.333%
2026-04-20	10.9400	10.9400	10.9400	10.9400	-13.175%	5	817	-82.633%
2026-04-14	12.6000	12.6000	12.6000	12.6000	-8.163%	10	816	-84.921%
2026-04-13	14.2800	14.2800	13.7200	13.7200	-8.227%	24	817	-86.152%
2026-04-10	15.1100	15.1100	14.9500	14.9500	-1.190%	2	793	-87.291%
2026-04-09	15.1200	15.1300	15.1200	15.1300	-4.543%	15	792	-87.442%
2026-04-08	15.3400	16.1500	15.1900	15.8500	-23.798%	28	782	-88.013%
2026-04-01	20.8000	20.8000	20.8000	20.8000	-14.474%	2	1,030	-90.865%
2026-03-31	25.5300	25.5300	24.3200	24.3200	-12.455%	45	1,028	-92.188%
2026-03-30	25.1200	28.0100	25.1200	27.7800	+3.156%	114	1,043	-93.161%
2026-03-27	24.6000	27.0000	24.6000	26.9300	+18.270%	92	1,071	-92.945%
2026-03-26	21.6600	22.7700	21.6600	22.7700	+6.851%	150	1,127	-91.656%
2026-03-24	21.3300	21.3500	21.2200	21.3100	+4.104%	6	1,117	-91.084%
2026-03-23	20.8200	20.8200	20.4700	20.4700	-7.376%	33	1,119	-90.718%
2026-03-20	22.1900	22.1900	22.0800	22.1000	+6.046%	30	1,105	-91.403%
2026-03-19	20.8400	20.8400	20.8400	20.8400	+9.339%	2	1,135	-90.883%
2026-03-18	19.3500	19.3500	19.0600	19.0600	+4.898%	3	1,137	-90.031%
2026-03-17	18.4800	18.4800	18.1700	18.1700	-14.212%	18	1,134	-89.543%
2026-03-13	21.6600	21.6600	21.1800	21.1800	+7.404%	12	1,150	-91.029%
2026-03-12	19.7800	20.4000	19.6200	19.7200	+7.466%	54	1,162	-90.365%
2026-03-11	18.4900	18.8700	18.0700	18.3500	-2.961%	158	1,198	-89.646%
2026-03-09	22.0600	22.2600	18.8800	18.9100	-5.967%	120	1,310	-89.952%
2026-03-06	20.1500	20.2500	18.9400	20.1100	+11.105%	111	1,430	-90.552%
2026-03-05	16.8600	18.9000	16.8600	18.1000	+8.318%	48	1,500	-89.503%
2026-03-04	18.2300	18.3000	16.6800	16.7100	-12.099%	104	1,520	-88.630%
2026-03-03	20.5800	20.6900	18.6900	19.0100	-3.109%	115	1,462	-90.005%
2026-03-02	19.6200	19.6200	19.6200	19.6200	+6.979%	10	1,464	-90.316%
2026-02-27	18.3400	18.6000	17.7400	18.3400	+5.706%	48	1,474	-89.640%
2026-02-26	17.7600	18.6200	17.3500	17.3500	+5.664%	170	1,511	-89.049%
2026-02-25	16.7400	17.9100	15.7200	16.4200	-8.473%	264	1,609	-88.429%
2026-02-24	19.1600	19.3000	17.6800	17.9400	-6.073%	89	1,609	-89.409%
2026-02-23	18.1600	19.6200	18.1600	19.1000	+4.087%	265	1,612	-90.052%
2026-02-20	18.2600	18.3500	18.2600	18.3500	-2.601%	2	1,354	-89.646%
2026-02-19	19.4900	19.4900	18.4400	18.8400	+2.726%	32	1,354	-89.915%
2026-02-18	17.4900	18.9000	17.0700	18.3400	-3.524%	393	1,376	-89.640%
2026-02-17	19.6600	20.9300	18.6200	19.0100	-2.413%	422	1,112	-90.005%
2026-02-13	18.8100	19.4900	18.7800	19.4800	+0.103%	99	794	-90.246%
2026-02-12	18.0000	19.4600	17.6400	19.4600	+16.110%	877	794	-90.236%
2026-02-10	16.6100	16.7700	16.1800	16.7600	+4.099%	50	45	-88.663%
2026-02-09	17.6200	18.6700	16.0100	16.1000	-9.804%	119	80	-88.199%
2026-02-06	18.1900	18.6100	16.9800	17.8500	-11.677%	88	16	-89.356%
2026-02-05	20.2100	20.2100	20.2100	20.2100	0.000%	7	7	-90.599%