Dark

QQQ20261231P540
QQQ Dec 31 2026 540.00 Put (QQQ261231P00540000)
option OPRA

EOD

Aug 5, 2026

4.81-12.066%(-0.66)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.8100	4.8100	4.8100	4.8100	-12.066%	5	4,387	0.000%
2026-08-04	5.4700	5.4700	5.4700	5.4700	-13.175%	26	4,385	-12.066%
2026-08-03	7.2000	7.2000	6.3000	6.3000	-15.775%	28	4,379	-23.651%
2026-07-31	8.2500	8.2500	7.4800	7.4800	-5.556%	3	4,364	-35.695%
2026-07-30	8.9000	8.9000	7.9200	7.9200	-22.581%	20	4,366	-39.268%
2026-07-29	9.5000	10.2300	8.7000	10.2300	+14.815%	8	4,363	-52.981%
2026-07-28	9.9000	10.1000	8.9100	8.9100	-4.399%	27	4,364	-46.016%
2026-07-27	9.3200	9.3200	9.3200	9.3200	+2.643%	1	4,380	-48.391%
2026-07-24	9.2500	9.2500	8.7400	9.0800	-1.089%	6	4,380	-47.026%
2026-07-23	8.7300	9.1800	8.7300	9.1800	+19.376%	16	4,378	-47.603%
2026-07-22	7.6900	7.6900	7.6900	7.6900	-6.220%	1	4,366	-37.451%
2026-07-20	7.9500	8.2000	7.9500	8.2000	-9.890%	4	4,365	-41.341%
2026-07-17	9.8000	9.8000	8.6500	9.1000	+23.474%	5	4,367	-47.143%
2026-07-14	7.4000	7.7800	7.3600	7.3700	+2.503%	30	4,365	-34.735%
2026-07-10	7.1900	7.1900	7.1900	7.1900	-9.332%	1	4,374	-33.102%
2026-07-09	7.9300	7.9300	7.9300	7.9300	-10.698%	2	4,375	-39.344%
2026-07-08	8.8900	9.3000	8.8800	8.8800	-5.932%	5	4,375	-45.833%
2026-07-02	7.8500	9.4400	7.8500	9.4400	+20.408%	6	4,368	-49.047%
2026-06-30	7.8400	7.8400	7.8400	7.8400	-5.656%	20	4,368	-38.648%
2026-06-29	8.8000	8.8000	8.3100	8.3100	-12.063%	6	4,388	-42.118%
2026-06-25	9.0800	9.4500	9.0800	9.4500	-12.903%	3	4,388	-49.101%
2026-06-24	10.5100	10.8500	10.5100	10.8500	+1.878%	4	4,389	-55.668%
2026-06-23	10.7900	10.7900	10.4500	10.6500	+23.981%	23	4,387	-54.836%
2026-06-22	7.7900	8.5900	7.7900	8.5900	+0.940%	6	4,367	-44.005%
2026-06-17	8.5000	8.5100	8.5000	8.5100	+13.316%	2	4,361	-43.478%
2026-06-15	7.5100	7.5100	7.5100	7.5100	-21.689%	1	4,361	-35.952%
2026-06-12	9.5900	9.5900	9.5900	9.5900	-6.712%	5	4,361	-49.844%
2026-06-11	10.2800	10.2800	10.2800	10.2800	-12.659%	13	4,361	-53.210%
2026-06-10	11.3000	11.7700	11.0400	11.7700	+6.036%	8	4,374	-59.133%
2026-06-09	11.7100	11.7100	11.1000	11.1000	+19.355%	13	4,380	-56.667%
2026-06-08	9.3000	9.3000	9.3000	9.3000	-11.344%	3	4,379	-48.280%
2026-06-05	10.2600	10.5500	10.0800	10.4900	+31.125%	27	4,379	-54.147%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+6.952%	4	4,396	-39.875%
2026-06-01	7.3000	7.4800	7.3000	7.4800	-2.857%	9	4,392	-35.695%
2026-05-29	7.7500	7.7500	7.7000	7.7000	-0.645%	42	4,399	-37.532%
2026-05-28	7.7500	7.7500	7.7500	7.7500	-5.025%	1	4,399	-37.935%
2026-05-26	8.2300	8.2400	8.1600	8.1600	-5.665%	2,717	4,399	-41.054%
2026-05-22	8.8500	8.8500	8.6500	8.6500	-16.987%	5	1,908	-44.393%
2026-05-19	10.4200	10.4200	10.4200	10.4200	-3.340%	2	1,903	-53.839%
2026-05-15	10.7800	10.7800	10.7800	10.7800	+11.479%	1	1,903	-55.380%
2026-05-14	9.6700	9.6700	9.6700	9.6700	-6.480%	45	1,903	-50.259%
2026-05-12	10.6600	10.6600	10.3400	10.3400	+2.886%	26	1,916	-53.482%
2026-05-11	9.8900	10.0500	9.8900	10.0500	-9.785%	18	1,916	-52.139%
2026-05-06	11.2000	11.2000	11.0900	11.1400	-6.934%	12	1,901	-56.822%
2026-05-05	11.7800	12.0100	11.7800	11.9700	-2.841%	2,063	1,904	-59.816%
2026-05-01	12.1600	12.3200	12.1600	12.3200	-4.496%	5	877	-60.958%
2026-04-30	13.9000	13.9000	12.9000	12.9000	-10.292%	38	877	-62.713%
2026-04-28	14.5200	14.6100	14.3800	14.3800	+3.082%	120	907	-66.551%
2026-04-27	14.0500	14.0500	13.9500	13.9500	+0.216%	25	843	-65.520%
2026-04-24	13.9100	13.9500	13.9100	13.9200	-8.721%	10	818	-65.445%
2026-04-23	14.9000	15.2500	14.9000	15.2500	+0.860%	5	808	-68.459%
2026-04-22	15.3100	15.3100	15.1200	15.1200	-2.765%	7	807	-68.188%
2026-04-21	15.5800	15.5800	15.5500	15.5500	0.000%	2	802	-69.068%
2026-04-20	15.8600	15.8600	15.5500	15.5500	+4.643%	21	802	-69.068%
2026-04-17	15.1100	15.1100	14.8600	14.8600	-11.600%	4	782	-67.631%
2026-04-16	16.3900	16.8100	16.3900	16.8100	-2.551%	36	783	-71.386%
2026-04-15	17.2500	17.2500	17.2500	17.2500	-2.542%	7	783	-72.116%
2026-04-14	18.1800	18.1800	17.6000	17.7000	-8.904%	11	783	-72.825%
2026-04-13	20.8400	20.8400	19.4100	19.4300	-7.344%	50	780	-75.244%
2026-04-10	20.7100	21.1800	20.6300	20.9700	-0.143%	21	779	-77.062%
2026-04-09	23.1400	23.1400	21.0000	21.0000	-7.895%	6	771	-77.095%
2026-04-08	21.7300	22.8000	21.7300	22.8000	-21.244%	19	770	-78.904%
2026-04-07	28.0900	28.9500	28.0900	28.9500	+4.324%	13	768	-83.385%
2026-04-06	27.2100	27.7500	27.2100	27.7500	-6.060%	20	769	-82.667%
2026-04-02	33.1600	33.3000	28.5800	29.5400	+1.095%	30	797	-83.717%
2026-04-01	29.9400	29.9400	28.1800	29.2200	-6.765%	64	797	-83.539%
2026-03-31	35.4800	35.5400	31.2600	31.3400	-21.137%	106	804	-84.652%
2026-03-30	35.8200	39.7400	35.8200	39.7400	+7.813%	14	787	-87.896%
2026-03-27	35.6800	36.9500	34.8700	36.8600	+12.412%	58	785	-86.951%
2026-03-26	32.6400	32.7900	32.6400	32.7900	+17.024%	10	786	-85.331%
2026-03-25	28.0200	28.0200	28.0200	28.0200	-0.462%	4	782	-82.834%
2026-03-23	28.2000	29.2400	27.0300	28.1500	-12.578%	152	782	-82.913%
2026-03-20	29.1600	32.2000	29.0500	32.2000	+14.509%	125	778	-85.062%
2026-03-19	29.4600	29.4600	28.1200	28.1200	+2.628%	52	781	-82.895%
2026-03-18	26.6800	27.4000	26.6000	27.4000	+3.163%	13	801	-82.445%
2026-03-16	26.3600	26.5600	25.9000	26.5600	-7.133%	22	799	-81.890%
2026-03-13	26.4100	29.1900	25.9100	28.6000	+3.661%	57	790	-83.182%
2026-03-12	26.3000	27.5900	26.3000	27.5900	+8.409%	21	775	-82.566%
2026-03-11	25.2900	25.8000	25.1700	25.4500	+0.952%	51	795	-81.100%
2026-03-10	25.2600	25.4900	25.2100	25.2100	-4.544%	40	764	-80.920%
2026-03-09	27.6500	28.4300	26.4100	26.4100	-8.043%	126	755	-81.787%
2026-03-06	27.3700	28.7700	26.7500	28.7200	+22.735%	91	870	-83.252%
2026-03-04	23.8500	23.8500	23.4000	23.4000	-16.785%	41	859	-79.444%
2026-03-03	27.6500	28.3500	27.6500	28.1200	+22.049%	7	899	-82.895%
2026-02-25	23.0400	23.0400	23.0400	23.0400	-13.869%	1	898	-79.123%
2026-02-23	26.0300	26.7500	26.0300	26.7500	+9.184%	45	898	-82.019%
2026-02-20	24.9800	25.1200	24.4500	24.5000	-6.773%	94	853	-80.367%
2026-02-19	25.5500	26.2800	25.5500	26.2800	+9.000%	12	926	-81.697%
2026-02-18	24.4500	24.4500	23.7700	24.1100	-10.438%	983	925	-80.050%
2026-02-17	26.5300	26.9600	26.5300	26.9200	+6.741%	4	181	-82.132%
2026-02-13	27.8900	27.8900	25.1400	25.2200	-3.556%	30	186	-80.928%
2026-02-12	24.8900	26.2000	23.8900	26.1500	+13.449%	90	186	-81.606%
2026-02-11	23.0500	23.0500	23.0500	23.0500	+2.856%	2	160	-79.132%
2026-02-10	23.3900	23.5000	22.4100	22.4100	+3.942%	90	158	-78.536%
2026-02-09	23.6700	23.6700	21.5000	21.5600	-9.979%	312	228	-77.690%
2026-02-03	23.5600	23.9500	23.5600	23.9500	+11.811%	2	58	-79.916%
2026-01-29	21.4200	21.4200	21.4200	21.4200	+7.100%	1	57	-77.544%
2026-01-28	19.3000	20.0000	19.3000	20.0000	-0.349%	6	57	-75.950%
2026-01-27	20.0700	20.0700	20.0700	20.0700	-0.100%	1	59	-76.034%
2026-01-26	20.0900	20.0900	20.0800	20.0900	-15.232%	4	58	-76.058%
2026-01-20	23.7000	23.7000	23.7000	23.7000	+6.565%	10	57	-79.705%
2026-01-16	22.2400	22.2400	22.2400	22.2400	+9.287%	1	47	-78.372%
2026-01-12	20.2600	20.3500	20.2600	20.3500	-2.445%	3	47	-76.364%
2026-01-09	21.9400	21.9400	20.8600	20.8600	-2.751%	37	46	-76.942%
2026-01-07	21.4500	21.4500	21.4500	21.4500	-4.155%	10	11	-77.576%
2026-01-06	22.3800	22.3800	22.3800	22.3800	0.000%	1	1	-78.508%