Dark

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

EOD

Sep 22, 2026

1.83-7.576%(-0.15)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.8500	1.8500	1.8300	1.8300	-7.576%	27	2,417	0.000%
2026-09-21	1.9800	1.9800	1.9800	1.9800	-14.655%	1	2,397	-7.576%
2026-09-18	2.3200	2.3200	2.3200	2.3200	-11.450%	3	2,398	-21.121%
2026-09-17	2.6200	2.6200	2.6200	2.6200	-11.186%	3	2,398	-30.153%
2026-09-14	2.9500	2.9500	2.9500	2.9500	+1.027%	2	2,397	-37.966%
2026-09-03	2.9200	2.9200	2.9200	2.9200	-2.667%	12	2,397	-37.329%
2026-09-02	3.0000	3.0000	3.0000	3.0000	0.000%	1	2,409	-39.000%
2026-08-28	3.0000	3.0000	3.0000	3.0000	-23.077%	5	2,408	-39.000%
2026-08-21	4.0000	4.0000	3.9000	3.9000	-3.465%	162	2,409	-53.077%
2026-08-19	4.3500	4.3500	4.0400	4.0400	+9.783%	10	2,424	-54.703%
2026-08-13	3.6800	3.6800	3.6800	3.6800	-13.208%	1	2,425	-50.272%
2026-08-10	4.2400	4.2400	4.2400	4.2400	-8.817%	1	2,444	-56.840%
2026-08-07	4.5000	4.6500	4.5000	4.6500	-5.102%	21	2,444	-60.645%
2026-08-04	5.3200	5.3200	4.9000	4.9000	-32.039%	3	2,446	-62.653%
2026-07-31	7.2100	7.2100	7.2100	7.2100	-22.138%	1	2,447	-74.619%
2026-07-29	9.2600	9.2600	9.2600	9.2600	+1.647%	5	2,447	-80.238%
2026-07-28	9.1100	9.1100	9.1100	9.1100	+8.582%	5	2,447	-79.912%
2026-07-24	8.8100	8.9900	8.3900	8.3900	-3.563%	7	2,447	-78.188%
2026-07-23	8.2400	8.8900	8.0600	8.7000	+0.462%	49	2,453	-78.966%
2026-07-17	8.6600	8.6600	8.6600	8.6600	+16.398%	5	2,447	-78.868%
2026-07-16	6.9900	7.4400	6.9900	7.4400	-0.668%	5	2,447	-75.403%
2026-07-15	7.4900	7.4900	7.4900	7.4900	+1.628%	1	2,448	-75.567%
2026-07-13	7.4400	7.4400	7.3700	7.3700	-14.501%	2	2,449	-75.170%
2026-07-08	8.6200	8.6200	8.6200	8.6200	+0.937%	5	2,450	-78.770%
2026-07-07	8.5400	8.5400	8.5400	8.5400	+11.488%	5	2,450	-78.571%
2026-07-02	7.6600	7.6600	7.6600	7.6600	+7.133%	5	2,445	-76.110%
2026-07-01	7.1500	7.1500	7.1500	7.1500	-1.920%	5	2,445	-74.406%
2026-06-30	7.2900	7.2900	7.2900	7.2900	-28.459%	1	2,440	-74.897%
2026-06-24	9.6100	10.1900	9.6100	10.1900	-0.098%	8	2,440	-82.041%
2026-06-23	10.2000	10.2000	10.2000	10.2000	+11.720%	1	2,436	-82.059%
2026-06-12	9.6900	9.6900	9.1300	9.1300	-15.930%	10	2,441	-79.956%
2026-06-11	10.9900	10.9900	10.8600	10.8600	+5.335%	16	2,441	-83.149%
2026-06-09	9.7500	10.9900	9.7500	10.3100	+2.894%	18	2,449	-82.250%
2026-06-05	10.0200	10.0200	10.0200	10.0200	+32.540%	1	2,447	-81.737%
2026-06-03	7.5600	7.5600	7.5600	7.5600	+4.276%	5	2,447	-75.794%
2026-06-02	7.3000	7.3000	7.2500	7.2500	-0.412%	2	2,449	-74.759%
2026-05-29	7.2800	7.2800	7.2800	7.2800	-2.282%	50	2,449	-74.863%
2026-05-28	7.4500	7.4500	7.4500	7.4500	-7.453%	5	2,474	-75.436%
2026-05-27	7.9600	8.0500	7.9600	8.0500	-7.151%	4	2,474	-77.267%
2026-05-21	8.6700	8.6700	8.6700	8.6700	-13.731%	5	2,474	-78.893%
2026-05-15	9.8400	10.0500	9.8400	10.0500	+7.487%	6	2,474	-81.791%
2026-05-14	9.6400	9.6400	9.3500	9.3500	-1.992%	20	2,469	-80.428%
2026-05-11	9.5400	9.5400	9.5400	9.5400	-10.000%	3	2,463	-80.818%
2026-05-06	10.7700	10.7700	10.6000	10.6000	-7.504%	44	2,460	-82.736%
2026-05-05	11.3600	11.5000	11.2400	11.4600	-2.634%	4,203	2,438	-84.031%
2026-05-01	11.7500	11.7700	11.6300	11.7700	-3.761%	27	330	-84.452%
2026-04-30	12.2300	12.2300	12.2300	12.2300	-9.340%	3	330	-85.037%
2026-04-29	13.6400	13.6400	13.4900	13.4900	-2.175%	30	327	-86.434%
2026-04-28	13.8500	13.8500	13.7700	13.7900	+3.296%	6	353	-86.730%
2026-04-27	13.4100	13.4100	13.3500	13.3500	+0.150%	25	349	-86.292%
2026-04-24	14.0000	14.0000	13.3300	13.3300	-9.932%	21	324	-86.272%
2026-04-23	14.8000	14.8000	14.8000	14.8000	+3.787%	9	343	-87.635%
2026-04-22	14.2600	14.2600	14.2600	14.2600	-5.249%	13	352	-87.167%
2026-04-21	15.2000	15.2000	15.0500	15.0500	+1.621%	6	339	-87.841%
2026-04-20	15.1000	15.1000	14.8100	14.8100	+3.062%	11	339	-87.643%
2026-04-17	14.0900	14.3800	14.0900	14.3700	-8.704%	11	335	-87.265%
2026-04-16	15.7400	15.7400	15.7400	15.7400	-4.894%	1	330	-88.374%
2026-04-15	16.5600	16.5600	16.3400	16.5500	-2.647%	6	329	-88.943%
2026-04-14	17.2900	17.2900	17.0000	17.0000	-14.530%	6	330	-89.235%
2026-04-13	19.8900	19.8900	19.8900	19.8900	-0.401%	10	330	-90.799%
2026-04-10	19.9500	19.9900	19.9500	19.9700	-6.024%	84	330	-90.836%
2026-04-08	20.4700	21.3300	20.4700	21.2500	-23.035%	29	330	-91.388%
2026-04-07	27.5500	27.6100	27.5500	27.6100	+2.984%	22	331	-93.372%
2026-04-06	25.8300	26.8100	25.7300	26.8100	-3.422%	144	331	-93.174%
2026-04-02	31.7000	31.7800	27.7600	27.7600	-1.839%	29	350	-93.408%
2026-04-01	28.3900	28.4400	26.5300	28.2800	-5.101%	124	350	-93.529%
2026-03-31	33.7600	34.0000	29.8000	29.8000	-21.081%	158	376	-93.859%
2026-03-30	34.8000	37.9700	34.8000	37.7600	+5.889%	123	392	-95.154%
2026-03-27	33.7000	35.6600	33.2800	35.6600	+16.918%	44	490	-94.868%
2026-03-26	29.9000	30.5000	29.9000	30.5000	+12.546%	4	499	-94.000%
2026-03-25	27.1000	27.1000	27.1000	27.1000	-5.575%	1	495	-93.247%
2026-03-24	29.6800	29.6800	28.7000	28.7000	+2.757%	5	494	-93.624%
2026-03-23	27.0900	27.9300	25.6700	27.9300	-9.932%	125	489	-93.448%
2026-03-20	27.7900	31.0100	27.7900	31.0100	+16.055%	119	450	-94.099%
2026-03-19	28.0500	28.0800	26.7200	26.7200	+5.073%	38	478	-93.151%
2026-03-18	25.4300	25.4300	25.4300	25.4300	+6.268%	4	490	-92.804%
2026-03-17	23.8600	23.9300	23.8400	23.9300	-6.742%	11	488	-92.353%
2026-03-16	25.0900	26.0600	24.9200	25.6600	-7.331%	34	493	-92.868%
2026-03-13	25.2700	28.4500	24.9300	27.6900	+6.829%	42	469	-93.391%
2026-03-12	26.1800	26.1900	25.9200	25.9200	+7.152%	40	456	-92.940%
2026-03-11	24.2800	24.3100	24.0200	24.1900	+4.492%	60	476	-92.435%
2026-03-10	24.3600	24.3600	23.1500	23.1500	-7.437%	8	428	-92.095%
2026-03-09	25.0100	25.0100	25.0100	25.0100	-4.977%	8	421	-92.683%
2026-03-06	25.4600	26.3200	25.4500	26.3200	+2.732%	35	413	-93.047%
2026-02-23	25.0000	25.6200	25.0000	25.6200	+9.021%	60	398	-92.857%
2026-02-20	23.6600	23.6600	23.5000	23.5000	+0.213%	30	348	-92.213%
2026-02-18	23.0700	23.4500	23.0400	23.4500	-5.634%	240	378	-92.196%
2026-02-17	26.5500	26.7900	24.7000	24.8500	+2.856%	164	178	-92.636%
2026-02-13	24.1400	24.1600	24.1400	24.1600	-3.514%	2	98	-92.425%
2026-02-12	22.3300	25.0600	21.8800	25.0400	+18.225%	108	98	-92.692%
2026-02-09	21.1800	21.1800	21.1800	21.1800	-6.531%	4	10	-91.360%
2026-02-03	22.6600	22.6600	22.6600	22.6600	+12.792%	1	6	-91.924%
2026-02-02	20.0100	20.0900	19.9600	20.0900	+6.296%	3	7	-90.891%
2026-01-28	19.2100	19.2100	18.9000	18.9000	+0.318%	3	6	-90.317%
2026-01-27	18.8400	18.8400	18.8400	18.8400	-4.992%	1	3	-90.287%
2026-01-23	19.8300	19.8300	19.8300	19.8300	+1.173%	1	2	-90.772%
2026-01-13	19.6000	19.6000	19.6000	19.6000	0.000%	1	1	-90.663%