Dark

QQQ20261231P525
QQQ Dec 31 2026 525.00 Put (QQQ261231P00525000)
option OPRA

EOD

Sep 22, 2026

1.60-10.615%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.5700	1.6000	1.5700	1.6000	-10.615%	3	1,946	0.000%
2026-09-21	1.7900	1.7900	1.7900	1.7900	-13.527%	7	1,948	-10.615%
2026-09-18	2.1400	2.2000	2.0700	2.0700	-8.407%	16	1,955	-22.705%
2026-09-17	2.3600	2.3600	2.2600	2.2600	-14.394%	6	1,949	-29.204%
2026-09-16	2.6400	2.6400	2.6400	2.6400	-6.714%	1	1,955	-39.394%
2026-09-15	2.8400	2.8400	2.8300	2.8300	+10.547%	5	1,955	-43.463%
2026-09-14	2.5900	2.5900	2.5600	2.5600	-8.571%	4	1,955	-37.500%
2026-09-10	2.8000	2.8000	2.8000	2.8000	+12.000%	2	1,952	-42.857%
2026-09-08	2.5000	2.5000	2.5000	2.5000	-10.394%	1	1,950	-36.000%
2026-09-01	2.7900	2.7900	2.7900	2.7900	0.000%	1	1,951	-42.652%
2026-08-28	2.7900	2.7900	2.7900	2.7900	-16.964%	1	1,951	-42.652%
2026-08-26	3.3600	3.3600	3.3600	3.3600	-12.727%	1	1,951	-52.381%
2026-08-21	3.8500	3.8500	3.8500	3.8500	-6.098%	1	1,951	-58.442%
2026-08-20	4.1000	4.1000	4.1000	4.1000	+26.543%	1	1,952	-60.976%
2026-08-17	3.2400	3.2400	3.2400	3.2400	-3.858%	2	1,952	-50.617%
2026-08-13	3.3700	3.3700	3.3700	3.3700	-5.070%	1	1,954	-52.522%
2026-08-12	3.6800	3.6800	3.4900	3.5500	-9.669%	4	1,954	-54.930%
2026-08-07	4.0300	4.0800	3.9300	3.9300	-13.245%	22	1,955	-59.288%
2026-08-06	4.5300	4.5300	4.5300	4.5300	+6.840%	2	1,957	-64.680%
2026-08-05	4.2400	4.2400	4.2400	4.2400	-21.043%	2	1,957	-62.264%
2026-08-03	6.0500	6.1200	5.3700	5.3700	-20.444%	51	1,978	-70.205%
2026-07-30	7.3600	7.4200	6.7500	6.7500	-18.182%	1,004	1,958	-76.296%
2026-07-29	8.0000	8.5500	8.0000	8.2500	-0.362%	525	1,009	-80.606%
2026-07-28	8.2800	8.2800	8.2800	8.2800	+7.813%	3	764	-80.676%
2026-07-27	7.4400	7.6800	7.4300	7.6800	+1.053%	4	764	-79.167%
2026-07-24	7.6000	7.6000	7.6000	7.6000	-3.308%	1	763	-78.947%
2026-07-23	7.5700	7.8800	7.5700	7.8600	+11.017%	15	776	-79.644%
2026-07-20	7.0300	7.0900	7.0100	7.0800	+12.381%	20	776	-77.401%
2026-07-14	6.3600	6.3600	6.3000	6.3000	-12.742%	2	777	-74.603%
2026-07-07	7.2200	7.2200	7.2200	7.2200	+8.408%	2	776	-77.839%
2026-07-06	6.6600	6.6600	6.6600	6.6600	-18.182%	2	774	-75.976%
2026-07-02	8.1400	8.1400	8.1400	8.1400	+17.800%	2	772	-80.344%
2026-07-01	6.9100	6.9100	6.9100	6.9100	+1.320%	1	772	-76.845%
2026-06-30	6.8200	6.8200	6.8200	6.8200	-12.227%	20	772	-76.540%
2026-06-29	7.7700	7.7700	7.7700	7.7700	-14.709%	1	772	-79.408%
2026-06-26	9.1100	9.1100	9.1100	9.1100	+5.562%	1	772	-82.437%
2026-06-25	8.6300	8.6300	8.6300	8.6300	-1.032%	4	772	-81.460%
2026-06-24	9.1500	9.2700	8.6300	8.7200	-4.595%	34	772	-81.651%
2026-06-23	9.1400	9.1400	9.1400	9.1400	+24.354%	5	767	-82.495%
2026-06-22	7.3500	7.3500	7.3500	7.3500	+5.000%	1	762	-78.231%
2026-06-16	7.0000	7.0000	7.0000	7.0000	+4.012%	3	762	-77.143%
2026-06-15	6.5000	6.7300	6.5000	6.7300	-20.543%	13	750	-76.226%
2026-06-11	10.8400	10.8400	8.4700	8.4700	-16.961%	24	750	-81.110%
2026-06-10	10.7600	10.7600	10.2000	10.2000	+24.390%	3	736	-84.314%
2026-06-08	8.2000	8.2000	8.2000	8.2000	-4.651%	1	740	-80.488%
2026-06-05	8.1600	8.6200	8.1600	8.6000	+22.507%	182	740	-81.395%
2026-06-04	7.0200	7.0200	7.0200	7.0200	+8.000%	2	916	-77.208%
2026-06-01	6.5500	6.5500	6.5000	6.5000	-2.108%	12	915	-75.385%
2026-05-29	6.6400	6.6400	6.6400	6.6400	-7.133%	50	910	-75.904%
2026-05-26	7.0600	7.1500	7.0600	7.1500	-15.385%	3	935	-77.622%
2026-05-21	8.4500	8.4500	8.4500	8.4500	+1.198%	10	935	-81.065%
2026-05-20	8.3500	8.3500	8.3500	8.3500	-8.743%	4	935	-80.838%
2026-05-18	9.1500	9.1500	9.1500	9.1500	+1.780%	10	932	-82.514%
2026-05-15	8.9800	8.9900	8.9700	8.9900	+4.535%	4	932	-82.202%
2026-05-14	8.8100	8.8100	8.6000	8.6000	-1.149%	21	937	-81.395%
2026-05-13	8.7000	8.7000	8.7000	8.7000	-2.027%	2	919	-81.609%
2026-05-12	9.0800	9.0800	8.8800	8.8800	-0.225%	6	919	-81.982%
2026-05-08	9.0600	9.0600	8.9000	8.9000	-9.184%	3	919	-82.022%
2026-05-06	9.8000	9.8000	9.8000	9.8000	-5.679%	4	918	-83.673%
2026-05-05	10.3300	10.3900	10.3200	10.3900	-6.058%	214	922	-84.601%
2026-05-04	10.5400	11.0600	10.5400	11.0600	+4.241%	25	816	-85.533%
2026-05-01	10.4700	10.6100	10.4700	10.6100	-13.388%	2	827	-84.920%
2026-04-29	12.3000	12.3900	12.2500	12.2500	-2.313%	34	827	-86.939%
2026-04-28	12.6000	12.6000	12.5400	12.5400	+4.239%	2	836	-87.241%
2026-04-27	12.1800	12.1800	12.0300	12.0300	-10.491%	26	836	-86.700%
2026-04-23	13.4400	13.4400	13.4400	13.4400	+3.624%	9	842	-88.095%
2026-04-22	12.9800	12.9800	12.9700	12.9700	-5.121%	14	842	-87.664%
2026-04-21	13.4400	13.8800	13.4400	13.6700	+2.551%	11	849	-88.296%
2026-04-20	13.1200	13.3300	13.1200	13.3300	+4.961%	22	849	-87.997%
2026-04-17	12.7000	12.7000	12.7000	12.7000	-10.877%	3	840	-87.402%
2026-04-16	14.2500	14.2500	14.2500	14.2500	-1.927%	3	843	-88.772%
2026-04-15	15.0100	15.0100	14.5300	14.5300	-3.455%	126	840	-88.988%
2026-04-14	15.6400	15.6600	15.0500	15.0500	-11.627%	40	818	-89.369%
2026-04-13	17.0300	17.0300	17.0300	17.0300	-6.326%	1	814	-90.605%
2026-04-10	18.1800	18.1800	18.1800	18.1800	-9.417%	1	813	-91.199%
2026-04-08	18.8100	20.0700	18.8100	20.0700	-19.880%	42	813	-92.028%
2026-04-07	25.7400	25.7400	25.0500	25.0500	+2.875%	22	833	-93.613%
2026-04-06	23.4500	24.3500	23.3600	24.3500	-5.253%	126	811	-93.429%
2026-04-02	26.5000	26.5000	25.7000	25.7000	+4.770%	11	776	-93.774%
2026-04-01	24.5600	24.5600	24.2200	24.5300	-13.107%	21	776	-93.477%
2026-03-31	30.1800	30.1800	28.0700	28.2300	-18.174%	4	768	-94.332%
2026-03-30	30.5100	34.5000	30.0200	34.5000	+6.580%	39	768	-95.362%
2026-03-27	30.8500	32.3700	30.8500	32.3700	+16.565%	33	753	-95.057%
2026-03-26	26.9200	27.7700	26.9200	27.7700	+10.593%	7	784	-94.238%
2026-03-25	25.1100	25.1100	25.1100	25.1100	-4.561%	2	781	-93.628%
2026-03-24	26.3100	26.3100	26.3100	26.3100	+6.778%	1	781	-93.919%
2026-03-23	24.3700	24.6400	23.8100	24.6400	-8.571%	56	780	-93.506%
2026-03-20	26.7400	26.9500	26.4200	26.9500	+4.986%	63	797	-94.063%
2026-03-19	25.8400	25.8400	25.6400	25.6700	+7.361%	23	801	-93.767%
2026-03-18	23.3800	23.9100	22.8300	23.9100	+9.378%	4	810	-93.308%
2026-03-17	21.8600	21.8600	21.8600	21.8600	-6.301%	8	810	-92.681%
2026-03-16	23.1400	23.3300	22.6100	23.3300	-8.760%	10	818	-93.142%
2026-03-13	25.1800	25.5700	25.1500	25.5700	+4.624%	21	809	-93.743%
2026-03-12	24.1800	24.4400	24.1600	24.4400	+9.596%	14	800	-93.453%
2026-03-10	21.9400	22.3000	21.9400	22.3000	-10.189%	2	803	-92.825%
2026-03-09	25.5900	25.9800	24.8300	24.8300	+3.978%	184	802	-93.556%
2026-03-06	23.9900	24.5500	23.5500	23.8800	+4.098%	10	721	-93.300%
2026-03-05	20.6600	22.9400	20.6500	22.9400	+11.685%	66	723	-93.025%
2026-03-04	21.9400	21.9400	20.1700	20.5400	-4.198%	5	722	-92.210%
2026-02-26	21.7800	21.7800	21.1700	21.4400	+7.793%	26	721	-92.537%
2026-02-25	19.8900	19.8900	19.8900	19.8900	-9.714%	2	721	-91.956%
2026-02-24	23.3700	23.3700	22.0300	22.0300	-5.532%	8	721	-92.737%
2026-02-23	22.7400	23.3500	22.7200	23.3200	+9.484%	56	729	-93.139%
2026-02-20	21.3000	21.3000	21.3000	21.3000	-6.906%	40	707	-92.488%
2026-02-19	22.3700	22.8900	22.3700	22.8800	+4.858%	56	747	-93.007%
2026-02-18	21.2400	22.3000	20.8400	21.8200	-12.122%	298	759	-92.667%
2026-02-17	22.8000	24.8500	22.5300	24.8300	+12.201%	60	646	-93.556%
2026-02-13	23.4100	23.4100	22.1300	22.1300	-2.981%	414	235	-92.770%
2026-02-12	19.9100	23.1400	19.8600	22.8100	+12.254%	194	235	-92.986%
2026-02-11	20.1900	20.6000	19.0700	20.3200	+3.673%	94	154	-92.126%
2026-02-10	19.8800	20.1400	19.5700	19.6000	-2.196%	34	172	-91.837%
2026-02-09	20.6700	21.1700	19.2400	20.0400	-4.979%	85	203	-92.016%
2026-02-06	22.1500	22.2100	20.4900	21.0900	-12.308%	247	163	-92.413%
2026-02-05	23.6800	24.3400	23.6800	24.0500	+8.922%	32	44	-93.347%
2026-02-04	22.0800	22.0800	22.0800	22.0800	+18.837%	1	13	-92.754%
2026-02-02	18.5800	18.5800	18.5800	18.5800	+6.659%	1	14	-91.389%
2026-01-26	17.8100	17.8100	17.4200	17.4200	-4.443%	2	13	-90.815%
2026-01-13	18.2300	18.2300	18.2300	18.2300	-2.357%	2	13	-91.223%
2026-01-09	18.6700	18.6700	18.6700	18.6700	-6.039%	1	11	-91.430%
2026-01-08	19.8700	19.8700	19.8700	19.8700	+5.804%	4	10	-91.948%
2026-01-07	18.3000	18.7800	18.3000	18.7800	-3.643%	2	6	-91.480%
2026-01-05	19.4900	19.4900	19.4900	19.4900	0.000%	5	5	-91.791%