Dark

QQQ20261231P545
QQQ Dec 31 2026 545.00 Put (QQQ261231P00545000)
option OPRA

EOD

Sep 22, 2026

2.03-7.306%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.0300	2.0300	2.0300	2.0300	-7.306%	1	1,352	0.000%
2026-09-21	2.2400	2.2400	2.1900	2.1900	-19.188%	2	1,353	-7.306%
2026-09-18	2.7100	2.7100	2.7100	2.7100	-4.912%	1	1,353	-25.092%
2026-09-17	2.8500	2.8500	2.8500	2.8500	-23.387%	8	1,352	-28.772%
2026-09-16	3.7200	3.7200	3.7200	3.7200	+4.789%	3	1,360	-45.430%
2026-09-15	3.5500	3.5500	3.5500	3.5500	+8.896%	1	1,363	-42.817%
2026-09-14	3.5400	3.5400	3.2600	3.2600	+1.875%	6	1,363	-37.730%
2026-09-09	3.2000	3.2000	3.2000	3.2000	+7.744%	1	1,363	-36.563%
2026-09-04	2.9700	2.9700	2.9700	2.9700	-3.883%	4	1,365	-31.650%
2026-09-03	3.0600	3.0900	3.0600	3.0900	-12.712%	8	1,365	-34.304%
2026-08-28	3.5400	3.5400	3.5400	3.5400	-10.606%	5	1,360	-42.655%
2026-08-26	3.9600	3.9600	3.9600	3.9600	-18.012%	11	1,357	-48.737%
2026-08-21	4.8300	4.8300	4.8300	4.8300	-3.593%	1	1,359	-57.971%
2026-08-20	4.8200	5.0100	4.8200	5.0100	+9.150%	4	1,359	-59.481%
2026-08-19	4.6100	4.6100	4.5900	4.5900	-3.165%	2	1,356	-55.773%
2026-08-18	4.8000	4.9400	4.7400	4.7400	-5.200%	8	1,354	-57.173%
2026-08-11	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,352	-59.400%
2026-08-07	4.9000	4.9000	4.9000	4.9000	-12.811%	1	1,352	-58.571%
2026-08-04	5.6200	5.6200	5.6200	5.6200	-15.868%	1	1,353	-63.879%
2026-08-03	6.6800	6.6800	6.6800	6.6800	-28.326%	1	1,353	-69.611%
2026-07-30	9.3200	9.3200	9.3200	9.3200	-18.317%	1	1,353	-78.219%
2026-07-29	10.0200	11.4100	9.5000	11.4100	+18.854%	4	1,353	-82.209%
2026-07-27	9.6000	9.6000	9.6000	9.6000	-4.000%	2	1,355	-78.854%
2026-07-24	10.0000	10.0000	10.0000	10.0000	+16.144%	5	1,353	-79.700%
2026-07-20	8.6400	8.6400	8.6100	8.6100	-8.889%	2	1,348	-76.423%
2026-07-17	9.4500	9.4500	9.4500	9.4500	+24.342%	1	1,348	-78.519%
2026-07-10	7.6800	7.6800	7.6000	7.6000	-19.063%	2	1,348	-73.289%
2026-07-08	9.3300	9.3900	9.3300	9.3900	+15.215%	18	1,347	-78.381%
2026-07-06	8.1500	8.1500	8.1500	8.1500	-11.605%	1	1,330	-75.092%
2026-07-02	9.2200	9.2200	9.2200	9.2200	+9.762%	1	1,330	-77.983%
2026-07-01	8.4000	8.4000	8.4000	8.4000	-16.996%	1	1,330	-75.833%
2026-06-25	10.4600	10.5800	10.0400	10.1200	-1.843%	8	1,330	-79.941%
2026-06-24	10.3100	10.3100	10.3100	10.3100	-5.413%	1	1,328	-80.310%
2026-06-23	10.6500	10.9700	10.6500	10.9000	+21.111%	13	1,329	-81.376%
2026-06-18	9.0000	9.0000	9.0000	9.0000	+1.695%	1	1,317	-77.444%
2026-06-17	8.8500	8.8500	8.8500	8.8500	+3.388%	1	1,317	-77.062%
2026-06-16	8.5600	8.5600	8.5600	8.5600	-32.492%	2	1,317	-76.285%
2026-06-09	12.6800	12.6800	12.6800	12.6800	+22.276%	1	1,320	-83.991%
2026-06-08	10.3500	10.3700	10.3500	10.3700	-9.432%	7	1,320	-80.424%
2026-06-05	9.5300	11.4500	9.5300	11.4500	+38.620%	3	1,323	-82.271%
2026-06-03	8.3600	8.3600	8.2600	8.2600	+4.293%	9	1,324	-75.424%
2026-05-29	7.9200	7.9200	7.9200	7.9200	-12.679%	1	1,324	-74.369%
2026-05-22	9.0700	9.0700	9.0700	9.0700	-10.464%	3	1,323	-77.619%
2026-05-21	10.1200	10.1300	10.1200	10.1300	+3.262%	7	1,324	-79.961%
2026-05-14	9.8100	9.8100	9.8100	9.8100	-6.393%	1	1,324	-79.307%
2026-05-13	10.4800	10.4800	10.4800	10.4800	-5.072%	4	1,324	-80.630%
2026-05-12	11.0400	11.0400	11.0400	11.0400	+2.985%	10	1,324	-81.612%
2026-05-11	10.7200	10.7200	10.7200	10.7200	-1.198%	10	1,324	-81.063%
2026-05-08	10.9300	10.9300	10.8500	10.8500	-5.405%	4	1,317	-81.290%
2026-05-07	11.4700	11.4700	11.4700	11.4700	-4.655%	3	1,316	-82.302%
2026-05-06	12.0100	12.0300	12.0100	12.0300	-4.067%	2	1,313	-83.126%
2026-05-05	12.4700	12.5900	12.4300	12.5400	-5.643%	1,776	1,312	-83.812%
2026-05-04	13.2900	13.2900	13.2900	13.2900	+2.546%	1	426	-84.725%
2026-05-01	12.9700	12.9700	12.9000	12.9600	-10.311%	6	425	-84.336%
2026-04-30	14.4500	14.4500	14.4500	14.4500	-7.134%	1	425	-85.952%
2026-04-28	15.6700	15.6700	15.5400	15.5600	+4.290%	5	426	-86.954%
2026-04-24	14.9700	14.9700	14.9200	14.9200	-8.410%	6	427	-86.394%
2026-04-20	16.2900	16.2900	16.2900	16.2900	-15.112%	1	430	-87.538%
2026-04-14	19.1900	19.1900	19.1900	19.1900	-7.917%	1	429	-89.422%
2026-04-13	21.9500	21.9500	20.8400	20.8400	-11.168%	13	429	-90.259%
2026-04-08	23.4600	23.4600	23.4600	23.4600	-19.437%	1	428	-91.347%
2026-04-07	29.1200	29.1200	29.1200	29.1200	-3.416%	5	428	-93.029%
2026-04-01	30.1500	30.1500	30.1500	30.1500	-8.830%	2	483	-93.267%
2026-03-31	35.7400	36.3300	33.0700	33.0700	-17.511%	151	483	-93.862%
2026-03-30	36.9700	40.0900	36.9700	40.0900	-0.914%	61	553	-94.936%
2026-03-27	37.4800	40.4600	37.4800	40.4600	+18.581%	11	603	-94.983%
2026-03-26	34.1200	34.1200	34.1200	34.1200	+11.032%	5	613	-94.050%
2026-03-23	28.2200	31.2400	28.1900	30.7300	-5.125%	32	638	-93.394%
2026-03-20	32.2700	32.4400	32.2700	32.3900	+10.170%	30	608	-93.733%
2026-03-19	30.3900	30.3900	29.4000	29.4000	+1.344%	13	618	-93.095%
2026-03-18	27.3700	29.0100	27.3700	29.0100	+8.449%	6	620	-93.002%
2026-03-17	26.1600	26.8200	26.1600	26.7500	-13.318%	6	622	-92.411%
2026-03-13	30.1900	30.8600	30.1900	30.8600	+7.190%	3	627	-93.422%
2026-03-12	28.6000	28.8600	28.6000	28.7900	+8.274%	47	624	-92.949%
2026-03-11	26.4700	26.5900	26.4700	26.5900	-0.150%	12	657	-92.366%
2026-03-10	26.6300	26.6300	26.6300	26.6300	-5.130%	7	665	-92.377%
2026-03-06	27.9200	28.2600	27.9200	28.0700	+11.124%	27	659	-92.768%
2026-03-05	25.2600	25.2600	25.2600	25.2600	+4.944%	1	654	-91.964%
2026-02-25	24.0700	24.0700	24.0700	24.0700	-11.312%	1	654	-91.566%
2026-02-23	27.1400	27.1400	27.1400	27.1400	+5.275%	40	654	-92.520%
2026-02-20	25.7800	25.7800	25.7800	25.7800	-5.568%	2	614	-92.126%
2026-02-19	27.3000	27.3000	27.3000	27.3000	+3.802%	5	613	-92.564%
2026-02-18	25.2700	26.3000	24.8300	26.3000	-5.937%	584	608	-92.281%
2026-02-12	23.2800	27.9600	23.2800	27.9600	+14.731%	125	66	-92.740%
2026-02-09	22.9200	24.3700	22.9100	24.3700	-2.559%	168	21	-91.670%
2026-02-03	24.7900	25.0100	24.7900	25.0100	+21.172%	2	1	-91.883%
2026-01-27	20.6400	20.6400	20.6400	20.6400	0.000%	1	1	-90.165%