Dark

QQQ20261231P530
QQQ Dec 31 2026 530.00 Put (QQQ261231P00530000)
option OPRA

EOD

Sep 24, 2026

1.89+8.000%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.8900	1.8900	1.8900	1.8900	+8.000%	1	884	0.000%
2026-09-22	1.7500	1.7500	1.7500	1.7500	-6.417%	11	884	+8.000%
2026-09-21	1.6700	1.8800	1.6700	1.8700	-33.452%	6	885	+1.070%
2026-09-16	2.8100	2.8100	2.8100	2.8100	-6.333%	1	883	-32.740%
2026-09-15	3.0500	3.0500	3.0000	3.0000	+9.890%	15	883	-37.000%
2026-09-14	2.7300	2.7300	2.7300	2.7300	-2.151%	1	878	-30.769%
2026-09-09	2.7900	2.7900	2.7900	2.7900	-3.460%	15	878	-32.258%
2026-09-02	2.8900	2.8900	2.8900	2.8900	-4.305%	1	890	-34.602%
2026-09-01	3.0200	3.0200	3.0200	3.0200	-18.598%	1	891	-37.417%
2026-08-21	3.7100	3.7100	3.7100	3.7100	-9.512%	3	891	-49.057%
2026-08-18	4.0600	4.1100	4.0600	4.1000	+14.846%	44	894	-53.902%
2026-08-17	3.5700	3.5700	3.5700	3.5700	+1.420%	1	928	-47.059%
2026-08-14	3.5200	3.5200	3.5200	3.5200	-12.655%	20	927	-46.307%
2026-08-11	4.0300	4.0300	4.0300	4.0300	-0.494%	1	947	-53.102%
2026-08-10	4.0000	4.0500	4.0000	4.0500	-16.149%	2	947	-53.333%
2026-08-06	4.8300	4.8300	4.8300	4.8300	+8.539%	5	946	-60.870%
2026-08-05	4.4000	4.5000	4.4000	4.4500	-36.610%	43	946	-57.528%
2026-07-31	7.1000	7.1000	7.0200	7.0200	-24.026%	10	942	-73.077%
2026-07-29	9.0900	9.2400	9.0900	9.2400	+8.197%	2	936	-79.545%
2026-07-27	7.9700	8.5400	7.9700	8.5400	+3.767%	2	934	-77.869%
2026-07-24	8.2300	8.2300	8.2300	8.2300	-3.176%	1	935	-77.035%
2026-07-23	7.7400	8.5000	7.7400	8.5000	+10.390%	2	935	-77.765%
2026-07-20	7.7000	7.7000	7.7000	7.7000	+11.433%	1	934	-75.455%
2026-07-16	6.9100	6.9100	6.9100	6.9100	+1.618%	1	934	-72.648%
2026-07-13	6.8000	6.8000	6.8000	6.8000	+3.187%	1	934	-72.206%
2026-07-10	6.5900	6.5900	6.5900	6.5900	-19.634%	1	934	-71.320%
2026-07-08	8.2000	8.2000	8.2000	8.2000	+2.500%	3	934	-76.951%
2026-07-07	8.0000	8.0000	8.0000	8.0000	+16.788%	1	936	-76.375%
2026-07-06	6.8500	6.8500	6.8500	6.8500	-17.668%	1	935	-72.409%
2026-07-02	7.6000	8.6000	7.6000	8.3200	+13.197%	5	935	-77.284%
2026-07-01	7.3500	7.3500	7.3500	7.3500	+3.086%	1	935	-74.286%
2026-06-30	7.1300	7.1300	7.1300	7.1300	-17.285%	2	937	-73.492%
2026-06-26	8.6200	8.6200	8.6200	8.6200	-4.222%	1	937	-78.074%
2026-06-24	9.0000	9.0000	9.0000	9.0000	-8.069%	1	936	-79.000%
2026-06-23	9.8900	9.8900	9.7100	9.7900	+24.239%	42	935	-80.695%
2026-06-18	7.8000	7.8800	7.8000	7.8800	+6.057%	2	939	-76.015%
2026-06-16	7.4500	7.4500	7.4300	7.4300	+7.837%	2	939	-74.563%
2026-06-15	6.8900	6.8900	6.8900	6.8900	-37.364%	1	939	-72.569%
2026-06-11	11.0000	11.0000	11.0000	11.0000	+1.852%	2	939	-82.818%
2026-06-10	9.9000	12.1800	9.9000	10.8000	+14.165%	66	942	-82.500%
2026-06-09	8.3200	9.4600	8.3200	9.4600	+9.364%	2	979	-80.021%
2026-06-08	8.6500	8.6500	8.6500	8.6500	-13.930%	7	977	-78.150%
2026-06-05	8.3600	10.0500	8.2400	10.0500	+38.812%	25	973	-81.194%
2026-06-03	7.1400	7.2600	7.1400	7.2400	+5.539%	15	997	-73.895%
2026-06-01	6.8600	6.8600	6.8600	6.8600	-2.833%	1	1,003	-72.449%
2026-05-28	7.0600	7.0600	7.0600	7.0600	-10.520%	1	1,002	-73.229%
2026-05-22	7.8900	7.8900	7.8900	7.8900	-6.406%	1	1,001	-76.046%
2026-05-21	8.4300	8.4300	8.4300	8.4300	-10.794%	3	997	-77.580%
2026-05-15	9.4500	9.4500	9.4500	9.4500	+5.000%	1	997	-80.000%
2026-05-14	9.0000	9.0000	9.0000	9.0000	-2.597%	2	998	-79.000%
2026-05-13	9.2400	9.2400	9.2400	9.2400	-1.597%	10	989	-79.545%
2026-05-12	9.8400	10.0000	9.3900	9.3900	+3.187%	6	989	-79.872%
2026-05-11	9.1300	9.1300	8.9100	9.1000	-4.211%	6	989	-79.231%
2026-05-08	9.5000	9.5000	9.5000	9.5000	-5.000%	1	989	-80.105%
2026-05-07	10.0000	10.0000	10.0000	10.0000	-1.672%	2	989	-81.100%
2026-05-06	10.5700	10.5700	10.0600	10.1700	-6.697%	17	991	-81.416%
2026-05-05	10.6800	10.9200	10.6800	10.9000	-1.179%	232	994	-82.661%
2026-05-04	11.0300	11.0300	11.0300	11.0300	-0.987%	10	924	-82.865%
2026-05-01	11.2000	11.4200	11.1400	11.1400	-7.552%	8	914	-83.034%
2026-04-30	12.0500	12.0500	12.0500	12.0500	-5.638%	1	914	-84.315%
2026-04-29	12.9500	12.9500	12.5800	12.7700	-0.156%	8	913	-85.200%
2026-04-27	12.7100	12.7900	12.6000	12.7900	-0.389%	24	915	-85.223%
2026-04-24	13.2300	13.2300	12.8400	12.8400	-9.641%	2	913	-85.280%
2026-04-23	13.4000	14.2100	13.2700	14.2100	+4.485%	9	920	-86.700%
2026-04-22	13.3000	13.7800	13.3000	13.6000	-5.424%	129	919	-86.103%
2026-04-21	14.0700	14.3800	13.9300	14.3800	+1.914%	22	964	-86.857%
2026-04-20	13.6800	14.4400	13.6800	14.1100	+2.918%	50	964	-86.605%
2026-04-17	13.8200	13.8200	13.4700	13.7100	-8.294%	4	924	-86.214%
2026-04-16	15.2500	15.2900	14.9000	14.9500	-4.716%	133	923	-87.358%
2026-04-15	15.6900	15.6900	15.6900	15.6900	-2.425%	1	798	-87.954%
2026-04-14	16.2500	16.2500	16.0800	16.0800	-15.055%	6	799	-88.246%
2026-04-13	18.9300	18.9300	18.9300	18.9300	+1.610%	1	799	-90.016%
2026-04-10	18.7100	18.8500	18.6300	18.6300	-10.861%	16	798	-89.855%
2026-04-09	20.9000	20.9000	20.9000	20.9000	-0.854%	1	793	-90.957%
2026-04-08	20.1100	21.0800	20.1100	21.0800	-19.296%	23	793	-91.034%
2026-04-07	26.1200	26.1200	26.1200	26.1200	+5.749%	5	855	-92.764%
2026-04-06	25.6400	25.6400	24.7000	24.7000	-18.374%	65	852	-92.348%
2026-04-02	30.2600	30.2600	30.2600	30.2600	+15.939%	10	900	-93.754%
2026-04-01	27.2300	27.2300	26.1000	26.1000	-10.000%	47	900	-92.759%
2026-03-31	31.0600	31.1800	29.0000	29.0000	-19.444%	23	937	-93.483%
2026-03-30	31.7000	36.0000	31.7000	36.0000	+5.696%	147	956	-94.750%
2026-03-27	31.6900	34.0600	31.6900	34.0600	+21.643%	52	1,037	-94.451%
2026-03-24	28.0000	28.0000	28.0000	28.0000	+11.866%	5	1,075	-93.250%
2026-03-23	25.7500	25.7500	25.0000	25.0300	-16.288%	36	1,075	-92.449%
2026-03-20	26.7400	29.9000	26.7400	29.9000	+15.000%	34	1,075	-93.679%
2026-03-19	26.0000	26.0000	26.0000	26.0000	+1.286%	1	1,058	-92.731%
2026-03-18	25.6700	25.6700	25.6700	25.6700	-3.677%	1	1,057	-92.637%
2026-03-13	26.6500	26.6500	26.6500	26.6500	+4.061%	3	1,057	-92.908%
2026-03-12	25.6100	25.6100	25.6100	25.6100	+10.151%	3	1,057	-92.620%
2026-03-11	23.0000	23.2500	23.0000	23.2500	+0.911%	11	1,054	-91.871%
2026-03-10	23.3800	23.3800	23.0400	23.0400	-3.639%	43	1,064	-91.797%
2026-03-09	27.1600	27.1600	23.9100	23.9100	-5.194%	173	1,053	-92.095%
2026-03-06	25.2000	25.2200	24.2400	25.2200	+9.748%	62	1,174	-92.506%
2026-03-05	23.8900	23.9800	22.9800	22.9800	+5.413%	21	1,184	-91.775%
2026-03-04	21.8000	21.8000	21.8000	21.8000	-15.175%	40	1,163	-91.330%
2026-03-03	25.7000	25.7000	25.7000	25.7000	+11.448%	8	1,203	-92.646%
2026-02-26	23.0600	23.0600	23.0600	23.0600	-5.608%	1	1,203	-91.804%
2026-02-23	24.6500	24.6500	23.9400	24.4300	+9.798%	43	1,202	-92.264%
2026-02-20	22.2500	22.2500	22.2500	22.2500	-5.158%	40	1,159	-91.506%
2026-02-19	23.5900	23.9400	23.4600	23.4600	+1.077%	55	1,199	-91.944%
2026-02-18	22.3500	23.2500	21.9600	23.2100	-1.066%	555	1,201	-91.857%
2026-02-17	23.9900	25.5200	23.4100	23.4600	+1.558%	55	711	-91.944%
2026-02-13	24.5600	24.5600	22.9200	23.1000	-3.750%	64	654	-91.818%
2026-02-12	21.4500	24.0000	21.1700	24.0000	+17.016%	562	654	-92.125%
2026-02-11	21.3100	21.6600	20.5100	20.5100	-5.571%	68	106	-90.785%
2026-02-10	20.4300	21.7400	19.9500	21.7200	+3.774%	78	111	-91.298%
2026-02-09	22.0700	22.0700	20.1300	20.9300	-5.551%	167	145	-90.970%
2026-02-06	22.8000	22.8000	21.5100	22.1600	+2.926%	101	52	-91.471%
2026-02-03	21.5300	21.5300	21.5300	21.5300	+17.458%	1	8	-91.222%
2026-01-27	18.3300	18.3300	18.3300	18.3300	-11.577%	1	9	-89.689%
2026-01-21	20.7300	20.7300	20.7300	20.7300	+8.991%	1	9	-90.883%
2026-01-13	19.1100	19.1100	19.0200	19.0200	+1.929%	6	9	-90.063%
2026-01-09	19.3500	19.6000	18.6600	18.6600	-7.532%	3	3	-89.871%
2026-01-06	20.1800	20.1800	20.1800	20.1800	0.000%	1	1	-90.634%