Dark

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

EOD

Aug 6, 2026

4.53+6.840%(+0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.5300	4.5300	4.5300	4.5300	+6.840%	2	1,957	0.000%
2026-08-05	4.2400	4.2400	4.2400	4.2400	-21.043%	2	1,957	+6.840%
2026-08-03	6.0500	6.1200	5.3700	5.3700	-20.444%	51	1,978	-15.642%
2026-07-30	7.3600	7.4200	6.7500	6.7500	-18.182%	1,004	1,958	-32.889%
2026-07-29	8.0000	8.5500	8.0000	8.2500	-0.362%	525	1,009	-45.091%
2026-07-28	8.2800	8.2800	8.2800	8.2800	+7.813%	3	764	-45.290%
2026-07-27	7.4400	7.6800	7.4300	7.6800	+1.053%	4	764	-41.016%
2026-07-24	7.6000	7.6000	7.6000	7.6000	-3.308%	1	763	-40.395%
2026-07-23	7.5700	7.8800	7.5700	7.8600	+11.017%	15	776	-42.366%
2026-07-20	7.0300	7.0900	7.0100	7.0800	+12.381%	20	776	-36.017%
2026-07-14	6.3600	6.3600	6.3000	6.3000	-12.742%	2	777	-28.095%
2026-07-07	7.2200	7.2200	7.2200	7.2200	+8.408%	2	776	-37.258%
2026-07-06	6.6600	6.6600	6.6600	6.6600	-18.182%	2	774	-31.982%
2026-07-02	8.1400	8.1400	8.1400	8.1400	+17.800%	2	772	-44.349%
2026-07-01	6.9100	6.9100	6.9100	6.9100	+1.320%	1	772	-34.443%
2026-06-30	6.8200	6.8200	6.8200	6.8200	-12.227%	20	772	-33.578%
2026-06-29	7.7700	7.7700	7.7700	7.7700	-14.709%	1	772	-41.699%
2026-06-26	9.1100	9.1100	9.1100	9.1100	+5.562%	1	772	-50.274%
2026-06-25	8.6300	8.6300	8.6300	8.6300	-1.032%	4	772	-47.509%
2026-06-24	9.1500	9.2700	8.6300	8.7200	-4.595%	34	772	-48.050%
2026-06-23	9.1400	9.1400	9.1400	9.1400	+24.354%	5	767	-50.438%
2026-06-22	7.3500	7.3500	7.3500	7.3500	+5.000%	1	762	-38.367%
2026-06-16	7.0000	7.0000	7.0000	7.0000	+4.012%	3	762	-35.286%
2026-06-15	6.5000	6.7300	6.5000	6.7300	-20.543%	13	750	-32.689%
2026-06-11	10.8400	10.8400	8.4700	8.4700	-16.961%	24	750	-46.517%
2026-06-10	10.7600	10.7600	10.2000	10.2000	+24.390%	3	736	-55.588%
2026-06-08	8.2000	8.2000	8.2000	8.2000	-4.651%	1	740	-44.756%
2026-06-05	8.1600	8.6200	8.1600	8.6000	+22.507%	182	740	-47.326%
2026-06-04	7.0200	7.0200	7.0200	7.0200	+8.000%	2	916	-35.470%
2026-06-01	6.5500	6.5500	6.5000	6.5000	-2.108%	12	915	-30.308%
2026-05-29	6.6400	6.6400	6.6400	6.6400	-7.133%	50	910	-31.777%
2026-05-26	7.0600	7.1500	7.0600	7.1500	-15.385%	3	935	-36.643%
2026-05-21	8.4500	8.4500	8.4500	8.4500	+1.198%	10	935	-46.391%
2026-05-20	8.3500	8.3500	8.3500	8.3500	-8.743%	4	935	-45.749%
2026-05-18	9.1500	9.1500	9.1500	9.1500	+1.780%	10	932	-50.492%
2026-05-15	8.9800	8.9900	8.9700	8.9900	+4.535%	4	932	-49.611%
2026-05-14	8.8100	8.8100	8.6000	8.6000	-1.149%	21	937	-47.326%
2026-05-13	8.7000	8.7000	8.7000	8.7000	-2.027%	2	919	-47.931%
2026-05-12	9.0800	9.0800	8.8800	8.8800	-0.225%	6	919	-48.986%
2026-05-08	9.0600	9.0600	8.9000	8.9000	-9.184%	3	919	-49.101%
2026-05-06	9.8000	9.8000	9.8000	9.8000	-5.679%	4	918	-53.776%
2026-05-05	10.3300	10.3900	10.3200	10.3900	-6.058%	214	922	-56.400%
2026-05-04	10.5400	11.0600	10.5400	11.0600	+4.241%	25	816	-59.042%
2026-05-01	10.4700	10.6100	10.4700	10.6100	-13.388%	2	827	-57.304%
2026-04-29	12.3000	12.3900	12.2500	12.2500	-2.313%	34	827	-63.020%
2026-04-28	12.6000	12.6000	12.5400	12.5400	+4.239%	2	836	-63.876%
2026-04-27	12.1800	12.1800	12.0300	12.0300	-10.491%	26	836	-62.344%
2026-04-23	13.4400	13.4400	13.4400	13.4400	+3.624%	9	842	-66.295%
2026-04-22	12.9800	12.9800	12.9700	12.9700	-5.121%	14	842	-65.073%
2026-04-21	13.4400	13.8800	13.4400	13.6700	+2.551%	11	849	-66.862%
2026-04-20	13.1200	13.3300	13.1200	13.3300	+4.961%	22	849	-66.017%
2026-04-17	12.7000	12.7000	12.7000	12.7000	-10.877%	3	840	-64.331%
2026-04-16	14.2500	14.2500	14.2500	14.2500	-1.927%	3	843	-68.211%
2026-04-15	15.0100	15.0100	14.5300	14.5300	-3.455%	126	840	-68.823%
2026-04-14	15.6400	15.6600	15.0500	15.0500	-11.627%	40	818	-69.900%
2026-04-13	17.0300	17.0300	17.0300	17.0300	-6.326%	1	814	-73.400%
2026-04-10	18.1800	18.1800	18.1800	18.1800	-9.417%	1	813	-75.083%
2026-04-08	18.8100	20.0700	18.8100	20.0700	-19.880%	42	813	-77.429%
2026-04-07	25.7400	25.7400	25.0500	25.0500	+2.875%	22	833	-81.916%
2026-04-06	23.4500	24.3500	23.3600	24.3500	-5.253%	126	811	-81.396%
2026-04-02	26.5000	26.5000	25.7000	25.7000	+4.770%	11	776	-82.374%
2026-04-01	24.5600	24.5600	24.2200	24.5300	-13.107%	21	776	-81.533%
2026-03-31	30.1800	30.1800	28.0700	28.2300	-18.174%	4	768	-83.953%
2026-03-30	30.5100	34.5000	30.0200	34.5000	+6.580%	39	768	-86.870%
2026-03-27	30.8500	32.3700	30.8500	32.3700	+16.565%	33	753	-86.006%
2026-03-26	26.9200	27.7700	26.9200	27.7700	+10.593%	7	784	-83.687%
2026-03-25	25.1100	25.1100	25.1100	25.1100	-4.561%	2	781	-81.959%
2026-03-24	26.3100	26.3100	26.3100	26.3100	+6.778%	1	781	-82.782%
2026-03-23	24.3700	24.6400	23.8100	24.6400	-8.571%	56	780	-81.615%
2026-03-20	26.7400	26.9500	26.4200	26.9500	+4.986%	63	797	-83.191%
2026-03-19	25.8400	25.8400	25.6400	25.6700	+7.361%	23	801	-82.353%
2026-03-18	23.3800	23.9100	22.8300	23.9100	+9.378%	4	810	-81.054%
2026-03-17	21.8600	21.8600	21.8600	21.8600	-6.301%	8	810	-79.277%
2026-03-16	23.1400	23.3300	22.6100	23.3300	-8.760%	10	818	-80.583%
2026-03-13	25.1800	25.5700	25.1500	25.5700	+4.624%	21	809	-82.284%
2026-03-12	24.1800	24.4400	24.1600	24.4400	+9.596%	14	800	-81.465%
2026-03-10	21.9400	22.3000	21.9400	22.3000	-10.189%	2	803	-79.686%
2026-03-09	25.5900	25.9800	24.8300	24.8300	+3.978%	184	802	-81.756%
2026-03-06	23.9900	24.5500	23.5500	23.8800	+4.098%	10	721	-81.030%
2026-03-05	20.6600	22.9400	20.6500	22.9400	+11.685%	66	723	-80.253%
2026-03-04	21.9400	21.9400	20.1700	20.5400	-4.198%	5	722	-77.945%
2026-02-26	21.7800	21.7800	21.1700	21.4400	+7.793%	26	721	-78.871%
2026-02-25	19.8900	19.8900	19.8900	19.8900	-9.714%	2	721	-77.225%
2026-02-24	23.3700	23.3700	22.0300	22.0300	-5.532%	8	721	-79.437%
2026-02-23	22.7400	23.3500	22.7200	23.3200	+9.484%	56	729	-80.575%
2026-02-20	21.3000	21.3000	21.3000	21.3000	-6.906%	40	707	-78.732%
2026-02-19	22.3700	22.8900	22.3700	22.8800	+4.858%	56	747	-80.201%
2026-02-18	21.2400	22.3000	20.8400	21.8200	-12.122%	298	759	-79.239%
2026-02-17	22.8000	24.8500	22.5300	24.8300	+12.201%	60	646	-81.756%
2026-02-13	23.4100	23.4100	22.1300	22.1300	-2.981%	414	235	-79.530%
2026-02-12	19.9100	23.1400	19.8600	22.8100	+12.254%	194	235	-80.140%
2026-02-11	20.1900	20.6000	19.0700	20.3200	+3.673%	94	154	-77.707%
2026-02-10	19.8800	20.1400	19.5700	19.6000	-2.196%	34	172	-76.888%
2026-02-09	20.6700	21.1700	19.2400	20.0400	-4.979%	85	203	-77.395%
2026-02-06	22.1500	22.2100	20.4900	21.0900	-12.308%	247	163	-78.521%
2026-02-05	23.6800	24.3400	23.6800	24.0500	+8.922%	32	44	-81.164%
2026-02-04	22.0800	22.0800	22.0800	22.0800	+18.837%	1	13	-79.484%
2026-02-02	18.5800	18.5800	18.5800	18.5800	+6.659%	1	14	-75.619%
2026-01-26	17.8100	17.8100	17.4200	17.4200	-4.443%	2	13	-73.995%
2026-01-13	18.2300	18.2300	18.2300	18.2300	-2.357%	2	13	-75.151%
2026-01-09	18.6700	18.6700	18.6700	18.6700	-6.039%	1	11	-75.736%
2026-01-08	19.8700	19.8700	19.8700	19.8700	+5.804%	4	10	-77.202%
2026-01-07	18.3000	18.7800	18.3000	18.7800	-3.643%	2	6	-75.879%
2026-01-05	19.4900	19.4900	19.4900	19.4900	0.000%	5	5	-76.757%