Dark

QQQ20261231P550
QQQ Dec 31 2026 550.00 Put (QQQ261231P00550000)
option OPRA

EOD

Sep 24, 2026

2.25+1.810%(+0.04)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.4000	2.4000	2.2000	2.2500	+1.810%	19	6,898	0.000%
2026-09-23	2.2100	2.2400	2.1300	2.2100	+8.333%	29	6,903	+1.810%
2026-09-22	2.1500	2.1600	2.0400	2.0400	-8.929%	42	6,882	+10.294%
2026-09-21	2.3600	2.3600	2.2400	2.2400	-20.848%	48	6,913	+0.446%
2026-09-18	2.8700	3.0000	2.7800	2.8300	-4.392%	8	6,938	-20.495%
2026-09-17	3.0000	3.1300	2.9600	2.9600	-20.430%	103	6,935	-23.986%
2026-09-16	3.4900	4.1000	3.4500	3.7200	-2.872%	9	6,982	-39.516%
2026-09-15	3.8300	3.8300	3.8300	3.8300	+7.584%	1	6,981	-41.253%
2026-09-14	4.0500	4.0500	3.4500	3.5600	+5.952%	13	6,980	-36.798%
2026-09-11	3.3100	3.3600	3.2400	3.3600	-12.272%	1,817	6,993	-33.036%
2026-09-10	3.8500	3.8500	3.7100	3.8300	+11.662%	7	5,742	-41.253%
2026-09-09	3.3900	3.4300	3.3900	3.4300	+7.862%	4	5,741	-34.402%
2026-09-08	3.1800	3.1800	3.1800	3.1800	+4.605%	5	5,744	-29.245%
2026-09-04	3.0600	3.0600	3.0400	3.0400	-6.462%	3	5,746	-25.987%
2026-09-03	3.5300	3.5300	3.2500	3.2500	-9.972%	11	5,746	-30.769%
2026-09-02	3.8000	3.8000	3.6100	3.6100	-9.750%	55	5,747	-37.673%
2026-09-01	3.8500	4.0000	3.7400	4.0000	+15.942%	159	5,775	-43.750%
2026-08-31	3.7300	3.7300	3.4000	3.4500	-4.167%	61	5,714	-34.783%
2026-08-28	3.4100	3.6000	3.4000	3.6000	+2.857%	9	5,711	-37.500%
2026-08-27	3.9800	3.9800	3.5000	3.5000	-16.268%	14	5,709	-35.714%
2026-08-26	4.3200	4.3200	4.0400	4.1800	-3.241%	14	5,710	-46.172%
2026-08-25	4.6300	4.6300	4.3200	4.3200	-13.944%	12	5,707	-47.917%
2026-08-24	4.9000	5.1100	4.9000	5.0200	+4.366%	7	5,711	-55.179%
2026-08-21	4.8100	4.8100	4.8100	4.8100	-7.678%	1	5,715	-53.222%
2026-08-20	4.9500	5.2100	4.8900	5.2100	+10.851%	34	5,715	-56.814%
2026-08-19	4.8500	4.8500	4.7000	4.7000	-6.375%	4	5,699	-52.128%
2026-08-18	5.5200	5.5200	4.9000	5.0200	+12.809%	37	5,971	-55.179%
2026-08-17	4.1600	4.4500	4.0900	4.4500	+3.488%	14	5,966	-49.438%
2026-08-14	4.1900	4.6100	4.1900	4.3000	-1.826%	282	5,970	-47.674%
2026-08-13	4.3500	4.3800	4.2500	4.3800	-4.783%	12	5,711	-48.630%
2026-08-12	4.7800	4.7800	4.6000	4.6000	-8.549%	6	5,711	-51.087%
2026-08-11	5.0100	5.0700	5.0100	5.0300	+1.004%	31	5,711	-55.268%
2026-08-10	4.9800	4.9800	4.9800	4.9800	-2.734%	1	5,700	-54.819%
2026-08-07	5.2400	5.2400	5.1000	5.1200	-8.571%	5	5,699	-56.055%
2026-08-06	6.1200	6.1200	5.6000	5.6000	-0.709%	14	5,700	-59.821%
2026-08-05	5.7000	5.7100	5.3600	5.6400	+0.535%	106	5,698	-60.106%
2026-08-04	5.9100	6.1400	5.6100	5.6100	-19.281%	27	5,724	-59.893%
2026-08-03	8.1700	8.1700	6.9200	6.9500	-14.619%	39	5,717	-67.626%
2026-07-31	8.0000	8.7300	8.0000	8.1400	-15.031%	7	5,714	-72.359%
2026-07-30	9.7800	9.8800	9.5800	9.5800	-20.300%	42	5,717	-76.514%
2026-07-29	10.4700	12.0200	10.0000	12.0200	+22.154%	96	5,736	-81.281%
2026-07-28	10.4700	11.3200	9.8400	9.8400	-0.506%	207	5,784	-77.134%
2026-07-27	9.2600	9.8900	9.2600	9.8900	-5.810%	3	5,802	-77.250%
2026-07-24	10.2800	10.5000	9.7400	10.5000	+12.299%	11	5,801	-78.571%
2026-07-23	9.8400	10.3000	9.3500	9.3500	+11.976%	12	5,799	-75.936%
2026-07-21	8.6500	8.6500	8.3500	8.3500	-10.695%	6	5,792	-73.054%
2026-07-20	9.2000	9.4000	9.2000	9.3500	-6.500%	14	5,790	-75.936%
2026-07-17	10.1000	10.9300	9.5000	10.0000	+11.111%	18	5,790	-77.500%
2026-07-16	8.7600	9.0000	8.2600	9.0000	+10.701%	18	5,794	-75.000%
2026-07-14	8.0800	8.1300	8.0800	8.1300	-6.766%	4	5,787	-72.325%
2026-07-13	8.2300	8.7600	8.2300	8.7200	+9.548%	4	5,787	-74.197%
2026-07-10	8.4500	8.4500	7.9500	7.9600	-5.463%	32	5,786	-71.734%
2026-07-09	8.8000	8.8000	8.3400	8.4200	-12.292%	13	5,776	-73.278%
2026-07-08	9.9300	10.4400	9.6000	9.6000	-2.637%	59	5,775	-76.563%
2026-07-07	9.4000	9.8600	9.4000	9.8600	+17.521%	6	5,740	-77.181%
2026-07-06	8.7600	8.7800	8.3900	8.3900	-19.015%	12	5,734	-73.182%
2026-07-02	8.9400	10.3600	8.8500	10.3600	+23.923%	20	5,721	-78.282%
2026-07-01	8.4600	8.4600	8.2900	8.3600	-0.948%	10	5,721	-73.086%
2026-06-30	9.0000	9.0000	8.4400	8.4400	-6.534%	4,003	5,719	-73.341%
2026-06-29	9.7400	9.7400	9.0300	9.0300	-14.408%	20	6,854	-75.083%
2026-06-26	11.0000	11.0400	10.3700	10.5500	+0.285%	24	6,866	-78.673%
2026-06-25	9.7300	11.7700	9.7300	10.5200	-9.310%	78	6,853	-78.612%
2026-06-24	10.8000	12.2000	10.8000	11.6000	-0.685%	40	6,870	-80.603%
2026-06-23	11.6500	11.9000	11.0900	11.6800	+24.388%	34	6,873	-80.736%
2026-06-22	8.9700	9.4000	8.7500	9.3900	+2.511%	36	6,871	-76.038%
2026-06-18	9.4300	9.4300	9.1600	9.1600	-8.400%	16	6,888	-75.437%
2026-06-17	9.2100	10.0000	9.2100	10.0000	+11.982%	18	6,888	-77.500%
2026-06-16	8.9900	9.1000	8.8000	8.9300	+6.818%	23	6,888	-74.804%
2026-06-15	8.5000	9.4500	8.0500	8.3600	-20.758%	92	6,801	-73.086%
2026-06-12	11.2200	11.7600	10.2300	10.5500	-6.222%	575	6,801	-78.673%
2026-06-11	14.0700	14.0700	10.8400	11.2500	-17.279%	201	6,801	-80.000%
2026-06-10	11.4800	13.6400	11.4800	13.6000	+15.157%	307	6,687	-83.456%
2026-06-09	12.2000	14.2000	11.3700	11.8100	+15.107%	45	6,615	-80.948%
2026-06-08	10.4900	10.9600	10.1700	10.2600	-16.585%	46	6,611	-78.070%
2026-06-05	9.7300	12.3000	9.7300	12.3000	+41.379%	69	6,628	-81.707%
2026-06-04	9.0200	9.1500	8.7000	8.7000	0.000%	15	6,645	-74.138%
2026-06-03	8.7000	8.7000	8.7000	8.7000	+4.442%	1	6,642	-74.138%
2026-06-02	8.2400	8.3300	8.2400	8.3300	+2.840%	12	6,641	-72.989%
2026-06-01	8.1700	8.2500	8.1000	8.1000	-1.937%	20	6,629	-72.222%
2026-05-29	8.3500	8.3500	8.2000	8.2600	-1.549%	7	6,636	-72.760%
2026-05-28	8.5000	8.5000	8.3900	8.3900	-8.206%	10	6,635	-73.182%
2026-05-27	9.1400	9.1400	9.1400	9.1400	+1.218%	2	6,634	-75.383%
2026-05-26	8.9000	9.0500	8.9000	9.0300	-5.346%	27	6,644	-75.083%
2026-05-22	9.7000	9.7000	9.5000	9.5400	-8.269%	4,502	6,648	-76.415%
2026-05-20	10.6800	10.6800	10.4000	10.4000	-6.306%	3	2,147	-78.365%
2026-05-19	10.9700	11.1000	10.9700	11.1000	+0.909%	7	2,151	-79.730%
2026-05-18	11.3000	11.5400	11.0000	11.0000	-3.930%	5	2,151	-79.545%
2026-05-15	11.3200	11.4500	11.1200	11.4500	+9.048%	17	2,151	-80.349%
2026-05-14	10.7000	10.7000	10.5000	10.5000	-2.778%	6	2,148	-78.571%
2026-05-13	11.2300	11.4100	10.8000	10.8000	-3.052%	16	2,146	-79.167%
2026-05-12	11.4900	11.4900	11.1400	11.1400	+1.921%	4	2,146	-79.803%
2026-05-11	11.0000	11.0000	10.7500	10.9300	+0.275%	20	2,146	-79.414%
2026-05-08	11.5000	11.5000	10.9000	10.9000	-9.917%	59	2,126	-79.358%
2026-05-07	11.9100	12.1000	11.8000	12.1000	0.000%	23	2,088	-81.405%
2026-05-06	12.6500	12.8500	12.1000	12.1000	-7.280%	22	2,073	-81.405%
2026-05-05	13.0700	13.2100	12.9300	13.0500	-5.435%	2,055	2,067	-82.759%
2026-05-04	13.6900	14.2000	13.3300	13.8000	+2.602%	21	1,510	-83.696%
2026-05-01	13.6700	13.7900	13.3000	13.4500	-5.282%	45	1,496	-83.271%
2026-04-30	15.3000	15.3100	14.2000	14.2000	-9.841%	12	1,496	-84.155%
2026-04-29	15.8000	15.8000	15.7100	15.7500	-1.930%	8	1,487	-85.714%
2026-04-28	16.0900	16.3900	15.9600	16.0600	+5.311%	12	1,486	-85.990%
2026-04-27	15.6000	15.6000	15.2500	15.2500	-0.131%	550	1,485	-85.246%
2026-04-24	15.8000	15.8000	15.2500	15.2700	-5.624%	33	1,471	-85.265%
2026-04-23	16.1800	16.1800	16.1800	16.1800	-1.040%	1	1,449	-86.094%
2026-04-22	16.7500	16.7500	16.3500	16.3500	-5.980%	28	1,448	-86.239%
2026-04-21	17.0700	17.3900	16.7700	17.3900	+2.354%	16	1,414	-87.062%
2026-04-20	17.5200	17.5200	16.8900	16.9900	+1.011%	61	1,414	-86.757%
2026-04-17	16.9800	17.0700	16.6400	16.8200	-6.034%	47	1,362	-86.623%
2026-04-16	19.0000	19.0000	17.9000	17.9000	-3.086%	12	1,361	-87.430%
2026-04-15	19.1000	19.3100	18.4700	18.4700	-4.794%	153	1,362	-87.818%
2026-04-14	20.0100	20.2000	19.3200	19.4000	-11.416%	351	1,301	-88.402%
2026-04-13	23.1000	23.1000	21.9000	21.9000	-5.603%	21	1,000	-89.726%
2026-04-10	22.5300	23.2000	22.4600	23.2000	-0.429%	19	998	-90.302%
2026-04-09	25.1000	25.1000	23.3000	23.3000	-6.576%	509	1,006	-90.343%
2026-04-08	23.6300	24.9400	23.6300	24.9400	-18.417%	71	507	-90.978%
2026-04-07	30.4900	33.4200	30.4900	30.5700	+0.858%	225	443	-92.640%
2026-04-06	30.5600	30.9000	30.0000	30.3100	-3.747%	103	237	-92.577%
2026-04-02	36.2000	36.2000	31.4900	31.4900	-0.032%	2	287	-92.855%
2026-04-01	32.7000	32.7000	30.8500	31.5000	-8.881%	92	287	-92.857%
2026-03-31	38.5000	38.5000	34.5700	34.5700	-19.511%	68	311	-93.491%
2026-03-30	40.3000	42.9500	39.2400	42.9500	+6.154%	93	365	-94.761%
2026-03-27	37.8300	40.4600	37.8300	40.4600	+12.389%	15	387	-94.439%
2026-03-26	34.7900	36.0000	34.7900	36.0000	+8.959%	3	388	-93.750%
2026-03-24	33.0400	33.0400	33.0400	33.0400	+6.581%	1	398	-93.190%
2026-03-23	29.7000	32.4300	29.7000	31.0000	-12.995%	17	398	-92.742%
2026-03-20	32.5600	35.6300	32.5600	35.6300	+11.101%	17	409	-93.685%
2026-03-19	33.1800	33.1800	32.0700	32.0700	+12.251%	11	407	-92.984%
2026-03-18	28.5900	29.1600	28.5000	28.5700	+3.290%	5	408	-92.125%
2026-03-17	26.8900	27.6600	26.8900	27.6600	-3.624%	2	405	-91.866%
2026-03-16	28.5600	29.8000	28.5600	28.7000	-11.638%	12	406	-92.160%
2026-03-13	30.0000	32.4800	30.0000	32.4800	+8.920%	5	401	-93.073%
2026-03-12	29.9800	30.0000	29.5500	29.8200	+7.459%	32	402	-92.455%
2026-03-11	27.6400	27.7500	27.1100	27.7500	+1.723%	22	433	-91.892%
2026-03-10	27.8200	27.8200	26.4100	27.2800	-3.604%	7	438	-91.752%
2026-03-09	32.0000	32.5000	28.3000	28.3000	-3.872%	7	437	-92.049%
2026-03-06	30.2500	30.2500	29.0000	29.4400	+4.212%	58	525	-92.357%
2026-03-05	25.9800	28.2500	25.9800	28.2500	+10.438%	13	525	-92.035%
2026-03-04	26.2200	26.2200	25.5800	25.5800	-12.187%	3	513	-91.204%
2026-03-03	30.9500	31.5900	29.1300	29.1300	+8.897%	174	511	-92.276%
2026-03-02	28.0000	28.0000	26.7500	26.7500	-1.292%	2	393	-91.589%
2026-02-27	27.4200	27.6500	27.1000	27.1000	+2.768%	3	392	-91.697%
2026-02-26	27.2500	27.3000	26.3700	26.3700	+5.691%	8	390	-91.468%
2026-02-25	26.1500	26.1500	24.9500	24.9500	-8.575%	9	389	-90.982%
2026-02-24	29.0000	29.0000	27.1900	27.2900	-6.796%	11	389	-91.755%
2026-02-23	27.6500	29.2800	27.6100	29.2800	+8.848%	8	389	-92.316%
2026-02-20	27.5800	27.5800	26.4200	26.9000	-6.272%	114	387	-91.636%
2026-02-19	28.7000	28.7000	28.7000	28.7000	+9.962%	10	496	-92.160%
2026-02-18	26.4200	26.4200	26.1000	26.1000	-11.465%	204	496	-91.379%
2026-02-17	29.0700	29.4800	29.0700	29.4800	+9.145%	2	295	-92.368%
2026-02-13	29.8200	29.8200	27.0100	27.0100	-7.373%	19	302	-91.670%
2026-02-12	25.3200	29.1600	25.3200	29.1600	+16.175%	188	302	-92.284%
2026-02-11	25.0000	25.4900	24.3000	25.1000	+1.169%	66	186	-91.036%
2026-02-10	24.6500	26.1800	24.6500	24.8100	-2.323%	110	178	-90.931%
2026-02-09	24.0100	25.4000	23.5900	25.4000	-4.976%	170	228	-91.142%
2026-02-06	28.0000	28.0000	26.7300	26.7300	-8.270%	8	118	-91.582%
2026-02-05	28.9800	30.7100	28.5100	29.1400	+6.779%	25	118	-92.279%
2026-02-04	27.9300	29.2400	27.0000	27.2900	+4.962%	40	115	-91.755%
2026-02-03	23.6000	26.0000	23.6000	26.0000	+12.896%	7	109	-91.346%
2026-02-02	23.7900	23.7900	22.6800	23.0300	-0.690%	7	104	-90.230%
2026-01-29	24.8000	25.2000	23.1900	23.1900	+6.866%	45	109	-90.298%
2026-01-28	21.1500	21.8000	21.1500	21.7000	0.000%	14	99	-89.631%
2026-01-27	21.6000	21.7000	21.6000	21.7000	-1.766%	7	95	-89.631%
2026-01-26	22.0600	22.0900	22.0000	22.0900	-15.687%	13	88	-89.814%
2026-01-21	25.6900	26.2000	24.8000	26.2000	-6.960%	51	88	-91.412%
2026-01-20	26.6000	28.1600	26.0000	28.1600	+25.546%	5	87	-92.010%
2026-01-09	23.8000	24.2000	22.4300	22.4300	-5.756%	32	86	-89.969%
2026-01-08	24.5000	24.5000	23.8000	23.8000	+4.158%	6	83	-90.546%
2026-01-07	23.3000	23.3000	22.8500	22.8500	-2.600%	2	79	-90.153%
2026-01-06	23.5200	23.5300	23.4600	23.4600	-1.964%	75	78	-90.409%
2026-01-05	23.9100	24.9100	23.8900	23.9300	-6.523%	20	22	-90.598%
2026-01-02	24.5300	25.7700	24.5300	25.6000	0.000%	22	22	-91.211%