Dark

QQQ20261231P535
QQQ Dec 31 2026 535.00 Put (QQQ261231P00535000)
option OPRA

EOD

Aug 4, 2026

4.90-32.039%(-2.31)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.3200	5.3200	4.9000	4.9000	-32.039%	3	2,446	0.000%
2026-07-31	7.2100	7.2100	7.2100	7.2100	-22.138%	1	2,447	-32.039%
2026-07-29	9.2600	9.2600	9.2600	9.2600	+1.647%	5	2,447	-47.084%
2026-07-28	9.1100	9.1100	9.1100	9.1100	+8.582%	5	2,447	-46.213%
2026-07-24	8.8100	8.9900	8.3900	8.3900	-3.563%	7	2,447	-41.597%
2026-07-23	8.2400	8.8900	8.0600	8.7000	+0.462%	49	2,453	-43.678%
2026-07-17	8.6600	8.6600	8.6600	8.6600	+16.398%	5	2,447	-43.418%
2026-07-16	6.9900	7.4400	6.9900	7.4400	-0.668%	5	2,447	-34.140%
2026-07-15	7.4900	7.4900	7.4900	7.4900	+1.628%	1	2,448	-34.579%
2026-07-13	7.4400	7.4400	7.3700	7.3700	-14.501%	2	2,449	-33.514%
2026-07-08	8.6200	8.6200	8.6200	8.6200	+0.937%	5	2,450	-43.155%
2026-07-07	8.5400	8.5400	8.5400	8.5400	+11.488%	5	2,450	-42.623%
2026-07-02	7.6600	7.6600	7.6600	7.6600	+7.133%	5	2,445	-36.031%
2026-07-01	7.1500	7.1500	7.1500	7.1500	-1.920%	5	2,445	-31.469%
2026-06-30	7.2900	7.2900	7.2900	7.2900	-28.459%	1	2,440	-32.785%
2026-06-24	9.6100	10.1900	9.6100	10.1900	-0.098%	8	2,440	-51.914%
2026-06-23	10.2000	10.2000	10.2000	10.2000	+11.720%	1	2,436	-51.961%
2026-06-12	9.6900	9.6900	9.1300	9.1300	-15.930%	10	2,441	-46.331%
2026-06-11	10.9900	10.9900	10.8600	10.8600	+5.335%	16	2,441	-54.880%
2026-06-09	9.7500	10.9900	9.7500	10.3100	+2.894%	18	2,449	-52.473%
2026-06-05	10.0200	10.0200	10.0200	10.0200	+32.540%	1	2,447	-51.098%
2026-06-03	7.5600	7.5600	7.5600	7.5600	+4.276%	5	2,447	-35.185%
2026-06-02	7.3000	7.3000	7.2500	7.2500	-0.412%	2	2,449	-32.414%
2026-05-29	7.2800	7.2800	7.2800	7.2800	-2.282%	50	2,449	-32.692%
2026-05-28	7.4500	7.4500	7.4500	7.4500	-7.453%	5	2,474	-34.228%
2026-05-27	7.9600	8.0500	7.9600	8.0500	-7.151%	4	2,474	-39.130%
2026-05-21	8.6700	8.6700	8.6700	8.6700	-13.731%	5	2,474	-43.483%
2026-05-15	9.8400	10.0500	9.8400	10.0500	+7.487%	6	2,474	-51.244%
2026-05-14	9.6400	9.6400	9.3500	9.3500	-1.992%	20	2,469	-47.594%
2026-05-11	9.5400	9.5400	9.5400	9.5400	-10.000%	3	2,463	-48.637%
2026-05-06	10.7700	10.7700	10.6000	10.6000	-7.504%	44	2,460	-53.774%
2026-05-05	11.3600	11.5000	11.2400	11.4600	-2.634%	4,203	2,438	-57.243%
2026-05-01	11.7500	11.7700	11.6300	11.7700	-3.761%	27	330	-58.369%
2026-04-30	12.2300	12.2300	12.2300	12.2300	-9.340%	3	330	-59.935%
2026-04-29	13.6400	13.6400	13.4900	13.4900	-2.175%	30	327	-63.677%
2026-04-28	13.8500	13.8500	13.7700	13.7900	+3.296%	6	353	-64.467%
2026-04-27	13.4100	13.4100	13.3500	13.3500	+0.150%	25	349	-63.296%
2026-04-24	14.0000	14.0000	13.3300	13.3300	-9.932%	21	324	-63.241%
2026-04-23	14.8000	14.8000	14.8000	14.8000	+3.787%	9	343	-66.892%
2026-04-22	14.2600	14.2600	14.2600	14.2600	-5.249%	13	352	-65.638%
2026-04-21	15.2000	15.2000	15.0500	15.0500	+1.621%	6	339	-67.442%
2026-04-20	15.1000	15.1000	14.8100	14.8100	+3.062%	11	339	-66.914%
2026-04-17	14.0900	14.3800	14.0900	14.3700	-8.704%	11	335	-65.901%
2026-04-16	15.7400	15.7400	15.7400	15.7400	-4.894%	1	330	-68.869%
2026-04-15	16.5600	16.5600	16.3400	16.5500	-2.647%	6	329	-70.393%
2026-04-14	17.2900	17.2900	17.0000	17.0000	-14.530%	6	330	-71.176%
2026-04-13	19.8900	19.8900	19.8900	19.8900	-0.401%	10	330	-75.365%
2026-04-10	19.9500	19.9900	19.9500	19.9700	-6.024%	84	330	-75.463%
2026-04-08	20.4700	21.3300	20.4700	21.2500	-23.035%	29	330	-76.941%
2026-04-07	27.5500	27.6100	27.5500	27.6100	+2.984%	22	331	-82.253%
2026-04-06	25.8300	26.8100	25.7300	26.8100	-3.422%	144	331	-81.723%
2026-04-02	31.7000	31.7800	27.7600	27.7600	-1.839%	29	350	-82.349%
2026-04-01	28.3900	28.4400	26.5300	28.2800	-5.101%	124	350	-82.673%
2026-03-31	33.7600	34.0000	29.8000	29.8000	-21.081%	158	376	-83.557%
2026-03-30	34.8000	37.9700	34.8000	37.7600	+5.889%	123	392	-87.023%
2026-03-27	33.7000	35.6600	33.2800	35.6600	+16.918%	44	490	-86.259%
2026-03-26	29.9000	30.5000	29.9000	30.5000	+12.546%	4	499	-83.934%
2026-03-25	27.1000	27.1000	27.1000	27.1000	-5.575%	1	495	-81.919%
2026-03-24	29.6800	29.6800	28.7000	28.7000	+2.757%	5	494	-82.927%
2026-03-23	27.0900	27.9300	25.6700	27.9300	-9.932%	125	489	-82.456%
2026-03-20	27.7900	31.0100	27.7900	31.0100	+16.055%	119	450	-84.199%
2026-03-19	28.0500	28.0800	26.7200	26.7200	+5.073%	38	478	-81.662%
2026-03-18	25.4300	25.4300	25.4300	25.4300	+6.268%	4	490	-80.731%
2026-03-17	23.8600	23.9300	23.8400	23.9300	-6.742%	11	488	-79.524%
2026-03-16	25.0900	26.0600	24.9200	25.6600	-7.331%	34	493	-80.904%
2026-03-13	25.2700	28.4500	24.9300	27.6900	+6.829%	42	469	-82.304%
2026-03-12	26.1800	26.1900	25.9200	25.9200	+7.152%	40	456	-81.096%
2026-03-11	24.2800	24.3100	24.0200	24.1900	+4.492%	60	476	-79.744%
2026-03-10	24.3600	24.3600	23.1500	23.1500	-7.437%	8	428	-78.834%
2026-03-09	25.0100	25.0100	25.0100	25.0100	-4.977%	8	421	-80.408%
2026-03-06	25.4600	26.3200	25.4500	26.3200	+2.732%	35	413	-81.383%
2026-02-23	25.0000	25.6200	25.0000	25.6200	+9.021%	60	398	-80.874%
2026-02-20	23.6600	23.6600	23.5000	23.5000	+0.213%	30	348	-79.149%
2026-02-18	23.0700	23.4500	23.0400	23.4500	-5.634%	240	378	-79.104%
2026-02-17	26.5500	26.7900	24.7000	24.8500	+2.856%	164	178	-80.282%
2026-02-13	24.1400	24.1600	24.1400	24.1600	-3.514%	2	98	-79.719%
2026-02-12	22.3300	25.0600	21.8800	25.0400	+18.225%	108	98	-80.431%
2026-02-09	21.1800	21.1800	21.1800	21.1800	-6.531%	4	10	-76.865%
2026-02-03	22.6600	22.6600	22.6600	22.6600	+12.792%	1	6	-78.376%
2026-02-02	20.0100	20.0900	19.9600	20.0900	+6.296%	3	7	-75.610%
2026-01-28	19.2100	19.2100	18.9000	18.9000	+0.318%	3	6	-74.074%
2026-01-27	18.8400	18.8400	18.8400	18.8400	-4.992%	1	3	-73.992%
2026-01-23	19.8300	19.8300	19.8300	19.8300	+1.173%	1	2	-75.290%
2026-01-13	19.6000	19.6000	19.6000	19.6000	0.000%	1	1	-75.000%