Dark

QQQ20261231P520
QQQ Dec 31 2026 520.00 Put (QQQ261231P00520000)
option OPRA

EOD

Sep 23, 2026

1.64+6.494%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.6400	1.6400	1.6400	1.6400	+6.494%	1	1,300	0.000%
2026-09-22	1.5700	1.5700	1.5400	1.5400	-10.465%	5	1,300	+6.494%
2026-09-21	1.6500	1.7200	1.6500	1.7200	-9.948%	6	1,296	-4.651%
2026-09-18	2.1100	2.1100	1.9100	1.9100	-12.385%	2	1,295	-14.136%
2026-09-17	2.1800	2.1800	2.1800	2.1800	-9.167%	14	1,295	-24.771%
2026-09-11	2.3900	2.4000	2.3700	2.4000	-13.043%	13	1,286	-31.667%
2026-09-10	2.7600	2.7600	2.7600	2.7600	+19.481%	2	1,285	-40.580%
2026-09-03	2.3100	2.3100	2.3100	2.3100	-13.483%	1	1,283	-29.004%
2026-08-27	2.6700	2.6700	2.6700	2.6700	-26.243%	5	1,282	-38.577%
2026-08-20	3.5000	3.6200	3.5000	3.6200	+3.134%	2	1,282	-54.696%
2026-08-12	3.4800	3.5100	3.4800	3.5100	-2.770%	2	1,281	-53.276%
2026-08-10	3.6100	3.6100	3.6100	3.6100	-9.750%	1	1,282	-54.571%
2026-08-06	4.0000	4.0000	4.0000	4.0000	-11.111%	1	1,282	-59.000%
2026-08-04	4.5500	4.5500	4.5000	4.5000	-14.286%	5	1,282	-63.556%
2026-08-03	5.2500	5.2500	5.2500	5.2500	-24.677%	1	1,284	-68.762%
2026-07-30	6.9700	6.9700	6.9700	6.9700	-4.521%	1	1,283	-76.471%
2026-07-29	7.5000	8.2000	7.3000	7.3000	+0.137%	42	1,283	-77.534%
2026-07-28	7.6800	8.0100	7.2900	7.2900	-4.205%	37	1,282	-77.503%
2026-07-24	7.6400	7.6400	7.5100	7.6100	+2.561%	8	1,267	-78.449%
2026-07-23	7.1000	7.5100	7.1000	7.4200	+20.065%	18	1,264	-77.898%
2026-07-22	6.1800	6.1800	6.1800	6.1800	-7.485%	5	1,253	-73.463%
2026-07-20	6.8400	6.8400	6.5200	6.6800	-9.239%	24	1,252	-75.449%
2026-07-17	7.3600	7.3600	7.3600	7.3600	+17.760%	5	1,256	-77.717%
2026-07-16	6.2500	6.2500	6.2500	6.2500	-7.132%	4	1,256	-73.760%
2026-07-09	6.7300	6.7300	6.7300	6.7300	-9.299%	5	1,256	-75.632%
2026-07-08	7.4200	7.4200	7.4200	7.4200	+5.398%	5	1,261	-77.898%
2026-07-07	7.0100	7.2600	7.0100	7.0400	+6.505%	11	1,261	-76.705%
2026-07-02	6.6100	6.6100	6.6100	6.6100	+5.423%	5	1,260	-75.189%
2026-07-01	6.2700	6.2700	6.2700	6.2700	-4.711%	5	1,260	-73.844%
2026-06-30	6.5100	6.6700	6.5100	6.5800	-3.660%	13	1,257	-75.076%
2026-06-29	7.6400	7.6400	6.8300	6.8300	-17.412%	11	1,257	-75.988%
2026-06-24	8.6500	8.9100	8.1800	8.2700	-6.236%	44	1,258	-80.169%
2026-06-23	8.5000	8.8200	8.5000	8.8200	+30.861%	3	1,248	-81.406%
2026-06-22	6.7100	6.7400	6.7100	6.7400	-13.032%	40	1,246	-75.668%
2026-06-17	7.8000	7.8300	7.7500	7.7500	+20.717%	40	1,248	-78.839%
2026-06-15	6.4200	6.4200	6.4200	6.4200	-30.444%	1	1,248	-74.455%
2026-06-10	9.2300	9.2300	9.2300	9.2300	+0.217%	1	1,248	-82.232%
2026-06-09	10.3200	10.3200	9.2100	9.2100	+18.380%	4	1,249	-82.193%
2026-06-08	7.7800	7.7800	7.7800	7.7800	-14.693%	1	1,247	-78.920%
2026-06-05	9.1200	9.1200	9.1200	9.1200	+32.366%	1	1,248	-82.018%
2026-06-04	6.8900	6.8900	6.8900	6.8900	+2.377%	5	1,248	-76.197%
2026-06-03	6.5900	6.7300	6.5900	6.7300	+6.825%	8	1,248	-75.632%
2026-06-02	6.3000	6.3000	6.3000	6.3000	+0.159%	2	1,250	-73.968%
2026-05-29	6.3600	6.3900	6.2900	6.2900	-9.756%	5	1,252	-73.927%
2026-05-26	6.8700	6.9700	6.8700	6.9700	-5.556%	5	1,255	-76.471%
2026-05-22	7.3600	7.3800	7.3600	7.3800	-6.818%	6	1,255	-77.778%
2026-05-21	7.9200	7.9200	7.9200	7.9200	-5.489%	1	1,254	-79.293%
2026-05-19	8.6400	8.8000	8.3800	8.3800	-5.311%	8	1,254	-80.430%
2026-05-15	8.8500	8.8500	8.8500	8.8500	-4.531%	1	1,256	-81.469%
2026-05-06	9.2500	9.2700	9.2500	9.2700	-6.079%	5	1,259	-82.309%
2026-05-05	10.2300	10.2300	9.8300	9.8700	-2.854%	10	1,259	-83.384%
2026-05-01	10.1600	10.1600	10.1600	10.1600	-3.970%	1	1,258	-83.858%
2026-04-30	10.9000	10.9000	10.5800	10.5800	-10.034%	7	1,258	-84.499%
2026-04-29	11.9300	12.0200	11.7400	11.7600	-1.425%	400	1,256	-86.054%
2026-04-28	11.9300	11.9300	11.9300	11.9300	+3.920%	1	856	-86.253%
2026-04-27	11.6600	11.6600	11.4800	11.4800	-1.290%	95	857	-85.714%
2026-04-24	11.5500	11.6300	11.5500	11.6300	-7.257%	2	841	-85.899%
2026-04-23	12.6900	12.6900	12.5400	12.5400	+1.538%	200	841	-86.922%
2026-04-22	12.0000	12.5800	12.0000	12.3500	-2.372%	13	729	-86.721%
2026-04-20	12.6500	12.6500	12.6500	12.6500	+0.958%	5	724	-87.036%
2026-04-17	12.4700	12.5300	12.1000	12.5300	-6.353%	13	719	-86.911%
2026-04-16	13.9000	13.9000	13.3800	13.3800	-5.174%	8	724	-87.743%
2026-04-15	14.1300	14.1300	14.1100	14.1100	-2.218%	3	716	-88.377%
2026-04-14	14.9200	14.9200	14.4300	14.4300	-10.981%	38	717	-88.635%
2026-04-13	17.0500	17.1200	16.2100	16.2100	-5.038%	55	724	-89.883%
2026-04-10	17.0500	17.0700	17.0500	17.0700	-2.122%	5	725	-90.393%
2026-04-09	17.6200	17.7500	17.4400	17.4400	-4.334%	10	726	-90.596%
2026-04-08	17.5500	18.7600	17.5500	18.2300	-24.825%	12	728	-91.004%
2026-04-07	24.2500	24.2500	24.2500	24.2500	+1.762%	3	728	-93.237%
2026-04-02	24.5200	24.6400	23.7900	23.8300	+3.564%	19	720	-93.118%
2026-04-01	23.2900	23.2900	23.0100	23.0100	-29.848%	12	720	-92.873%
2026-03-30	30.6600	33.0100	30.5300	32.8000	+5.500%	11	719	-95.000%
2026-03-27	29.8000	31.0900	29.8000	31.0900	+21.161%	3	715	-94.725%
2026-03-24	25.8100	26.0200	25.6600	25.6600	+12.495%	43	713	-93.609%
2026-03-23	23.3000	23.3000	22.8100	22.8100	-14.920%	6	670	-92.810%
2026-03-20	25.6400	26.8100	25.6400	26.8100	+20.386%	6	671	-93.883%
2026-03-18	21.7800	22.4500	21.7800	22.2700	+0.952%	12	666	-92.636%
2026-03-16	21.6000	22.0600	21.6000	22.0600	-9.627%	2	664	-92.566%
2026-03-13	22.5400	24.4100	22.0600	24.4100	+15.578%	12	666	-93.281%
2026-03-11	21.1400	21.1800	21.1200	21.1200	+5.442%	22	660	-92.235%
2026-03-10	21.1200	21.1200	20.0300	20.0300	-16.332%	2	638	-91.812%
2026-03-09	24.8600	24.8600	23.2000	23.9400	+6.875%	26	638	-93.150%
2026-03-06	23.0500	23.8200	22.4000	22.4000	+5.412%	22	632	-92.679%
2026-03-05	21.8000	21.8000	21.2500	21.2500	+9.311%	20	652	-92.282%
2026-03-04	20.8000	20.8000	19.4400	19.4400	-12.393%	5	632	-91.564%
2026-03-03	23.4900	23.4900	22.1900	22.1900	+7.095%	3	635	-92.609%
2026-03-02	20.7300	20.7300	20.7200	20.7200	-1.801%	2	634	-92.085%
2026-02-27	21.1000	21.1000	21.1000	21.1000	+4.455%	1	633	-92.227%
2026-02-26	20.2000	20.2000	20.2000	20.2000	+5.593%	1	633	-91.881%
2026-02-25	19.1300	19.1300	19.1300	19.1300	-10.940%	1	632	-91.427%
2026-02-24	21.8600	21.8600	21.4800	21.4800	-4.363%	2	632	-92.365%
2026-02-23	21.0300	22.4600	21.0300	22.4600	+10.369%	3	631	-92.698%
2026-02-20	20.3500	20.3500	20.3500	20.3500	-4.818%	1	631	-91.941%
2026-02-19	21.3800	21.3800	21.3800	21.3800	+5.946%	5	631	-92.329%
2026-02-18	20.3900	20.3900	20.1500	20.1800	-8.894%	49	631	-91.873%
2026-02-17	22.1500	22.1500	22.1500	22.1500	+4.284%	1	610	-92.596%
2026-02-13	22.4300	22.4600	21.1600	21.2400	-4.238%	11	612	-92.279%
2026-02-12	19.3400	22.1800	19.1400	22.1800	+17.417%	42	612	-92.606%
2026-02-11	19.4800	20.1100	18.8900	18.8900	-1.203%	19	627	-91.318%
2026-02-10	19.2200	19.3300	18.8500	19.1200	+2.906%	203	608	-91.423%
2026-02-09	20.4000	21.8900	18.5000	18.5800	-7.100%	104	665	-91.173%
2026-02-06	21.5100	21.5100	19.5300	20.0000	-13.345%	1,252	706	-91.800%
2026-02-05	23.2000	23.2000	23.0800	23.0800	+15.400%	21	80	-92.894%
2026-02-04	20.0000	20.0000	20.0000	20.0000	+5.541%	1	65	-91.800%
2026-02-03	18.9500	18.9500	18.9500	18.9500	+8.908%	1	64	-91.346%
2026-02-02	17.4000	17.4000	17.4000	17.4000	-3.867%	1	65	-90.575%
2026-01-30	18.1000	18.1000	18.1000	18.1000	+3.429%	1	64	-90.939%
2026-01-29	17.7000	18.8000	17.5000	17.5000	+2.339%	15	65	-90.629%
2026-01-28	16.0300	17.1000	16.0300	17.1000	+3.636%	16	66	-90.409%
2026-01-27	16.5000	16.5000	16.5000	16.5000	-3.339%	1	52	-90.061%
2026-01-26	17.0700	17.0700	17.0700	17.0700	+0.353%	2	51	-90.393%
2026-01-23	17.0100	17.0100	17.0100	17.0100	-5.395%	1	51	-90.359%
2026-01-22	17.9100	17.9800	17.9100	17.9800	-10.547%	30	50	-90.879%
2026-01-20	20.1000	20.1000	20.1000	20.1000	+16.522%	10	20	-91.841%
2026-01-12	17.2500	17.2500	17.2500	17.2500	-6.757%	2	10	-90.493%
2026-01-08	18.8500	18.8500	18.5000	18.5000	+6.936%	6	8	-91.135%
2026-01-07	17.3300	17.3300	17.3000	17.3000	-3.567%	2	2	-90.520%
2026-01-06	17.9400	17.9400	17.9400	17.9400	0.000%	1	1	-90.858%