Dark

QQQ20261231P510
QQQ Dec 31 2026 510.00 Put (QQQ261231P00510000)
option OPRA

EOD

Sep 23, 2026

1.50-30.233%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.5000	1.5000	1.5000	1.5000	-30.233%	1	866	0.000%
2026-09-11	2.1400	2.1500	2.1200	2.1500	-8.898%	4	865	-30.233%
2026-09-10	2.3600	2.3600	2.3600	2.3600	+18.593%	2	862	-36.441%
2026-09-04	1.9900	1.9900	1.9900	1.9900	-4.327%	2	860	-24.623%
2026-09-03	2.0800	2.0800	2.0800	2.0800	-17.131%	5	860	-27.885%
2026-09-01	2.5000	2.5100	2.5000	2.5100	+7.265%	3	855	-40.239%
2026-08-28	2.3400	2.3400	2.3400	2.3400	-18.750%	1	853	-35.897%
2026-08-26	2.8800	2.8800	2.8800	2.8800	-4.000%	1	853	-47.917%
2026-08-25	3.0000	3.0000	3.0000	3.0000	+3.093%	4	853	-50.000%
2026-08-17	2.9100	2.9100	2.9100	2.9100	-0.683%	2	853	-48.454%
2026-08-14	2.9300	2.9300	2.9300	2.9300	+1.034%	1	855	-48.805%
2026-08-13	2.9000	2.9000	2.9000	2.9000	-10.769%	1	855	-48.276%
2026-08-10	3.2500	3.2500	3.2500	3.2500	-4.971%	1	860	-53.846%
2026-08-07	3.5300	3.5300	3.3500	3.4200	-28.452%	21	860	-56.140%
2026-08-03	4.8000	4.8400	4.7800	4.7800	-8.779%	45	861	-68.619%
2026-07-31	5.2200	6.0600	5.2200	5.2400	-13.674%	14	878	-71.374%
2026-07-30	6.1600	6.1600	6.0700	6.0700	-14.747%	5	887	-75.288%
2026-07-29	7.1500	7.1500	7.1200	7.1200	+18.667%	2	890	-78.933%
2026-07-27	6.0000	6.0000	6.0000	6.0000	-12.409%	4	890	-75.000%
2026-07-24	6.4900	6.8500	6.3500	6.8500	+8.730%	6	886	-78.102%
2026-07-23	6.7900	6.7900	5.7800	6.3000	+4.305%	61	889	-76.190%
2026-07-20	6.0800	6.0900	6.0300	6.0400	+9.818%	20	889	-75.166%
2026-07-13	5.5000	5.5000	5.5000	5.5000	+3.970%	4	887	-72.727%
2026-07-10	5.2900	5.2900	5.2900	5.2900	-18.615%	2	885	-71.645%
2026-07-08	6.5000	6.5000	6.5000	6.5000	+11.301%	1	885	-76.923%
2026-06-30	5.8400	5.8400	5.8400	5.8400	-9.034%	4	886	-74.315%
2026-06-18	6.4300	6.4300	6.4200	6.4200	-5.588%	3	890	-76.636%
2026-06-17	6.6300	6.8600	6.5600	6.8000	+9.149%	9	890	-77.941%
2026-06-16	6.2400	6.3000	6.2200	6.2300	+11.849%	56	890	-75.923%
2026-06-15	5.5700	5.5700	5.5700	5.5700	-23.172%	8	861	-73.070%
2026-06-12	7.2500	7.2500	7.2500	7.2500	-6.812%	5	861	-79.310%
2026-06-11	7.9900	8.9100	7.7700	7.7800	-7.711%	14	861	-80.720%
2026-06-09	8.4100	8.4300	8.4100	8.4300	+18.399%	2	849	-82.206%
2026-06-08	7.4300	7.4300	7.1200	7.1200	-12.423%	10	850	-78.933%
2026-06-05	8.1300	8.1300	8.1300	8.1300	+32.843%	1	848	-81.550%
2026-06-03	6.0600	6.1500	5.9400	6.1200	+6.435%	6	848	-75.490%
2026-06-02	5.7000	5.8000	5.7000	5.7500	-13.011%	6	851	-73.913%
2026-05-22	6.6100	6.6100	6.6100	6.6100	-16.010%	4	847	-77.307%
2026-05-19	7.8700	7.8700	7.8700	7.8700	+1.287%	4	845	-80.940%
2026-05-18	7.8100	7.8100	7.7700	7.7700	-3.478%	4	849	-80.695%
2026-05-15	8.0500	8.0500	8.0500	8.0500	+1.004%	1	849	-81.366%
2026-05-12	8.0100	8.0100	7.9400	7.9700	+1.399%	19	847	-81.179%
2026-05-08	7.9300	7.9300	7.8600	7.8600	-6.205%	4	839	-80.916%
2026-05-07	8.3800	8.3800	8.3800	8.3800	-6.577%	1	840	-82.100%
2026-05-05	8.9200	8.9700	8.9000	8.9700	-5.579%	382	840	-83.278%
2026-05-04	9.3000	9.5000	9.1000	9.5000	-11.792%	17	661	-84.211%
2026-04-28	10.9700	10.9700	10.7700	10.7700	-8.340%	3	676	-86.072%
2026-04-23	10.7700	11.7500	8.9000	11.7500	+1.997%	20	679	-87.234%
2026-04-22	11.5200	11.5200	11.5200	11.5200	-3.759%	1	694	-86.979%
2026-04-21	11.5500	11.9700	11.4400	11.9700	+1.872%	27	671	-87.469%
2026-04-20	11.7500	11.7500	11.7500	11.7500	+2.890%	2	671	-87.234%
2026-04-17	11.4000	11.4200	11.4000	11.4200	-9.723%	7	671	-86.865%
2026-04-15	12.6500	12.6500	12.6500	12.6500	-3.065%	7	677	-88.142%
2026-04-14	13.4300	13.4300	13.0500	13.0500	-11.285%	333	677	-88.506%
2026-04-13	14.7100	14.7100	14.7100	14.7100	-6.958%	4	617	-89.803%
2026-04-10	15.4200	15.8300	15.4200	15.8100	-0.629%	7	613	-90.512%
2026-04-09	15.9100	15.9100	15.9100	15.9100	-3.983%	5	614	-90.572%
2026-04-08	15.9000	16.5700	15.9000	16.5700	-26.093%	18	614	-90.947%
2026-04-02	23.1800	23.1800	21.9300	22.4200	+7.170%	8	593	-93.310%
2026-04-01	21.8400	21.8400	20.9200	20.9200	-27.537%	24	593	-92.830%
2026-03-30	26.3700	28.8700	26.3700	28.8700	+7.724%	8	592	-94.804%
2026-03-27	27.3400	27.3400	26.8000	26.8000	+23.105%	33	586	-94.403%
2026-03-25	22.4400	22.4400	21.7700	21.7700	+0.647%	24	609	-93.110%
2026-03-23	20.6600	21.8000	20.6600	21.6300	-3.481%	28	599	-93.065%
2026-03-19	22.4600	22.6200	22.2600	22.4100	+9.531%	19	601	-93.307%
2026-03-18	20.4600	20.4600	20.4600	20.4600	+7.289%	2	598	-92.669%
2026-03-17	19.0700	19.0700	19.0700	19.0700	-4.650%	1	598	-92.134%
2026-03-16	20.0000	20.0000	20.0000	20.0000	-2.629%	1	597	-92.500%
2026-03-12	20.5400	20.5400	20.5400	20.5400	+6.370%	55	597	-92.697%
2026-03-11	19.1000	19.6100	19.0900	19.3100	-13.213%	79	558	-92.232%
2026-03-09	22.2600	22.3400	22.2400	22.2500	+8.431%	15	600	-93.258%
2026-03-06	20.9500	20.9500	19.8500	20.5200	+6.931%	26	585	-92.690%
2026-03-05	18.9200	19.1900	17.9700	19.1900	+6.316%	45	608	-92.183%
2026-03-04	19.0000	19.1600	17.2500	18.0500	-7.436%	59	608	-91.690%
2026-03-03	21.5400	22.1100	19.5000	19.5000	-1.465%	160	633	-92.308%
2026-03-02	20.0500	20.1000	18.8100	19.7900	+5.829%	20	584	-92.420%
2026-02-27	18.9500	19.9000	18.7000	18.7000	-1.837%	9	604	-91.979%
2026-02-26	17.2200	19.3500	17.2200	19.0500	+10.179%	88	603	-92.126%
2026-02-25	17.9300	17.9300	16.6700	17.2900	-7.983%	109	635	-91.324%
2026-02-24	19.6100	20.1000	18.6200	18.7900	-6.980%	48	635	-92.017%
2026-02-23	19.0700	20.5000	18.7800	20.2000	+8.311%	198	656	-92.574%
2026-02-20	19.3500	19.3500	18.4200	18.6500	-5.903%	55	511	-91.957%
2026-02-19	20.6000	20.6000	17.9300	19.8200	+7.251%	30	556	-92.432%
2026-02-18	19.6200	19.6200	17.9200	18.4800	-4.249%	507	583	-91.883%
2026-02-17	20.0200	21.5500	19.3000	19.3000	+0.836%	419	463	-92.228%
2026-02-13	20.7900	20.7900	19.1200	19.1400	-6.634%	53	287	-92.163%
2026-02-12	17.6700	20.5000	16.8800	20.5000	+17.952%	367	287	-92.683%
2026-02-11	17.6500	18.1200	17.2100	17.3800	-0.058%	65	136	-91.369%
2026-02-10	17.4000	17.4000	16.9500	17.3900	+6.753%	38	127	-91.374%
2026-02-09	16.9500	17.6500	16.2900	16.2900	-6.164%	18	125	-90.792%
2026-02-06	19.2000	19.2000	17.3600	17.3600	-16.978%	62	107	-91.359%
2026-02-05	21.1700	21.1900	20.9100	20.9100	+7.562%	82	84	-92.826%
2026-02-04	19.4400	19.4400	19.4400	19.4400	+22.111%	1	2	-92.284%
2026-01-23	15.9200	15.9200	15.9200	15.9200	+0.442%	1	2	-90.578%
2026-01-07	15.8500	15.8500	15.8500	15.8500	0.000%	1	1	-90.536%