Dark

QQQ20261231P555
QQQ Dec 31 2026 555.00 Put (QQQ261231P00555000)
option OPRA

EOD

Aug 5, 2026

5.73-21.614%(-1.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.7300	5.7300	5.7300	5.7300	-21.614%	1	2,115	0.000%
2026-08-03	7.4800	7.4800	7.3100	7.3100	-28.193%	26	2,116	-21.614%
2026-07-30	10.1800	10.1800	10.1800	10.1800	-17.903%	3	2,140	-43.713%
2026-07-29	12.4000	12.4000	12.4000	12.4000	+16.761%	1	2,143	-53.790%
2026-07-28	11.4000	11.4000	10.6200	10.6200	-5.516%	6	2,144	-46.045%
2026-07-27	11.2400	11.2400	11.2400	11.2400	+8.599%	1	2,142	-49.021%
2026-07-24	10.3500	10.3500	10.3500	10.3500	-3.090%	1	2,142	-44.638%
2026-07-23	10.2000	10.8600	10.1500	10.6800	+16.087%	15	2,141	-46.348%
2026-07-21	9.2000	9.2000	9.2000	9.2000	-3.463%	1	2,132	-37.717%
2026-07-20	9.6100	9.6100	9.5300	9.5300	-7.834%	5	2,132	-39.874%
2026-07-17	10.3400	10.3400	10.3400	10.3400	+23.242%	1	2,127	-44.584%
2026-07-10	8.4000	8.4000	8.3900	8.3900	-17.013%	2	2,126	-31.704%
2026-07-08	10.7000	10.7000	10.1100	10.1100	-0.099%	143	2,126	-43.323%
2026-07-07	10.1200	10.1200	10.1200	10.1200	+2.222%	1	2,078	-43.379%
2026-07-02	9.0900	9.9000	9.0900	9.9000	+8.911%	6	2,071	-42.121%
2026-07-01	8.9700	9.2000	8.9700	9.0900	+1.112%	15	2,071	-36.964%
2026-06-30	8.9800	8.9900	8.9800	8.9900	-18.643%	2	2,069	-36.263%
2026-06-25	10.8700	11.0500	10.8700	11.0500	-2.900%	44	2,067	-48.145%
2026-06-24	11.3800	11.3800	11.3800	11.3800	-6.798%	3	2,027	-49.649%
2026-06-23	12.1700	12.2100	12.1500	12.2100	+24.465%	3	2,030	-53.071%
2026-06-22	9.9900	9.9900	9.7800	9.8100	-9.835%	23	2,029	-41.590%
2026-06-17	9.7800	11.1800	9.7800	10.8800	+22.385%	7	2,028	-47.335%
2026-06-15	8.8100	8.8900	8.8100	8.8900	-18.739%	2	2,028	-35.546%
2026-06-12	11.0000	11.0000	10.9400	10.9400	-20.436%	6	2,028	-47.623%
2026-06-11	13.7500	13.7500	13.7500	13.7500	-1.716%	5	2,028	-58.327%
2026-06-10	13.2700	13.9900	13.2700	13.9900	+16.486%	9	2,028	-59.042%
2026-06-09	14.3100	14.3100	12.0100	12.0100	+11.307%	2	2,025	-52.290%
2026-06-08	11.0300	11.0300	10.7900	10.7900	-9.022%	4	2,024	-46.895%
2026-06-05	10.2400	11.8600	10.0100	11.8600	+24.059%	15	2,024	-51.686%
2026-06-04	9.5200	9.5600	9.5200	9.5600	+5.869%	2	2,022	-40.063%
2026-05-28	9.2900	9.4100	8.9900	9.0300	-2.903%	16	2,022	-36.545%
2026-05-27	9.5300	9.6000	9.3000	9.3000	-0.641%	13	2,018	-38.387%
2026-05-26	9.3600	9.3600	9.3600	9.3600	-16.129%	2	2,017	-38.782%
2026-05-21	11.1600	11.1600	11.1600	11.1600	+4.007%	10	2,019	-48.656%
2026-05-20	11.0700	11.0700	10.7300	10.7300	-10.954%	11	2,019	-46.598%
2026-05-18	11.9300	12.0500	11.8800	12.0500	+3.790%	18	2,020	-52.448%
2026-05-15	11.8000	11.8000	11.6100	11.6100	+4.406%	4	2,020	-50.646%
2026-05-14	11.0300	11.1200	11.0200	11.1200	-6.868%	43	2,020	-48.471%
2026-05-12	11.9600	11.9600	11.7000	11.9400	+5.291%	133	2,016	-52.010%
2026-05-11	11.3400	11.3400	11.3400	11.3400	-2.994%	1	2,016	-49.471%
2026-05-08	11.9000	11.9000	11.6900	11.6900	-8.314%	3	2,071	-50.984%
2026-05-07	12.7000	12.7500	12.7000	12.7500	-3.042%	6	2,071	-55.059%
2026-05-06	13.0700	13.3600	13.0700	13.1500	-5.123%	217	2,810	-56.426%
2026-05-05	13.7000	13.9000	13.5100	13.8600	-4.083%	1,848	2,797	-58.658%
2026-05-04	14.4500	14.4500	14.4500	14.4500	+2.847%	4	2,283	-60.346%
2026-05-01	14.0600	14.1200	14.0500	14.0500	-17.158%	213	2,228	-59.217%
2026-04-28	16.6600	16.9600	16.6600	16.9600	+5.342%	6	2,231	-66.215%
2026-04-27	16.1000	16.1000	16.1000	16.1000	-2.719%	1	2,228	-64.410%
2026-04-24	16.3500	16.5500	16.3500	16.5500	-6.073%	5	2,228	-65.378%
2026-04-23	17.3700	17.6400	17.3700	17.6200	+3.404%	62	2,229	-67.480%
2026-04-22	17.6400	17.6400	17.0200	17.0400	-5.438%	10	2,282	-66.373%
2026-04-21	17.7500	18.0200	17.7500	18.0200	+0.727%	2	2,284	-68.202%
2026-04-17	17.9100	17.9100	17.8800	17.8900	-6.433%	5	2,284	-67.971%
2026-04-16	19.0100	19.1200	19.0100	19.1200	-1.949%	4	2,285	-70.031%
2026-04-15	19.7300	19.7300	19.5000	19.5000	-5.888%	15	2,284	-70.615%
2026-04-14	20.9400	20.9400	20.7200	20.7200	-10.997%	3	2,284	-72.346%
2026-04-13	23.3100	23.3100	23.2800	23.2800	-1.938%	2	2,286	-75.387%
2026-04-10	23.7400	23.7400	23.7400	23.7400	-4.850%	2	2,286	-75.864%
2026-04-09	25.0700	25.0700	24.9200	24.9500	-4.038%	5	2,288	-77.034%
2026-04-08	25.0400	26.5500	25.0400	26.0000	-18.902%	12	2,288	-77.962%
2026-04-07	32.7200	33.9300	32.0200	32.0600	+1.263%	8	2,294	-82.127%
2026-04-06	31.6600	31.6600	31.6600	31.6600	-4.090%	78	2,286	-81.901%
2026-04-02	34.9300	34.9300	33.0100	33.0100	-2.337%	211	2,036	-82.642%
2026-04-01	32.6700	33.8000	32.6300	33.8000	-5.692%	21	2,036	-83.047%
2026-03-31	40.0100	40.3900	35.8400	35.8400	-15.312%	120	2,053	-84.012%
2026-03-30	40.9800	42.3200	40.9800	42.3200	+5.484%	12	2,079	-86.460%
2026-03-27	40.0200	41.0100	40.0200	40.1200	+6.025%	3	2,079	-85.718%
2026-03-26	37.6000	37.8800	37.6000	37.8400	+9.427%	28	2,079	-84.857%
2026-03-24	34.5800	34.5800	34.5800	34.5800	+6.367%	1	2,052	-83.430%
2026-03-23	32.9900	32.9900	32.5100	32.5100	-8.628%	17	2,052	-82.375%
2026-03-20	34.5900	35.5800	34.5900	35.5800	+9.815%	51	2,035	-83.895%
2026-03-19	32.4000	32.4000	32.4000	32.4000	+6.684%	44	2,085	-82.315%
2026-03-16	30.1900	30.3700	30.0500	30.3700	-5.917%	15	2,043	-81.133%
2026-03-13	32.2800	32.2800	32.2800	32.2800	+2.574%	1	2,037	-82.249%
2026-03-12	31.5000	31.5000	31.4200	31.4700	+8.368%	21	2,036	-81.792%
2026-03-11	28.1600	29.0400	28.1600	29.0400	+3.714%	11	2,038	-80.269%
2026-03-10	28.0000	28.0000	28.0000	28.0000	-4.274%	1	2,047	-79.536%
2026-03-09	29.2500	29.2500	29.2500	29.2500	-8.594%	50	2,047	-80.410%
2026-03-06	30.8700	32.0000	30.5300	32.0000	+13.034%	90	2,097	-82.094%
2026-03-05	28.6300	28.6300	28.0800	28.3100	+5.753%	33	2,047	-79.760%
2026-03-04	26.7700	26.7700	26.7700	26.7700	-19.197%	2	2,065	-78.595%
2026-03-03	32.1600	33.1300	32.1600	33.1300	+18.576%	5	2,063	-82.704%
2026-03-02	27.9400	27.9400	27.9400	27.9400	-1.965%	1	2,068	-79.492%
2026-02-27	28.6000	28.6000	28.4000	28.5000	+9.195%	27	2,067	-79.895%
2026-02-25	26.8600	26.8600	26.1000	26.1000	-14.678%	13	2,039	-78.046%
2026-02-23	30.6600	30.6600	30.5900	30.5900	+6.105%	5	2,039	-81.268%
2026-02-20	28.8300	28.8300	28.8300	28.8300	-2.205%	1	2,043	-80.125%
2026-02-19	29.5200	29.8900	29.0100	29.4800	+7.827%	10	2,042	-80.563%
2026-02-18	27.8400	27.8400	27.3400	27.3400	-13.944%	82	2,036	-79.042%
2026-02-17	30.0600	31.7700	30.0600	31.7700	+4.062%	44	2,034	-81.964%
2026-02-13	29.9600	30.5300	28.6600	30.5300	+0.362%	39	1,996	-81.232%
2026-02-12	29.8500	30.7100	29.2500	30.4200	+13.805%	76	1,996	-81.164%
2026-02-11	26.7300	26.7300	26.7300	26.7300	+2.808%	1	1,972	-78.563%
2026-02-09	26.3600	26.3600	25.6500	26.0000	-7.834%	48	1,972	-77.962%
2026-02-06	28.2100	28.2100	28.2100	28.2100	-11.844%	2	1,962	-79.688%
2026-02-05	32.3800	32.3800	32.0000	32.0000	+14.286%	18	1,964	-82.094%
2026-02-03	28.0000	28.0000	28.0000	28.0000	+14.754%	8	1,946	-79.536%
2026-02-02	24.1500	24.4000	24.1500	24.4000	-5.058%	108	1,938	-76.516%
2026-01-30	25.7000	25.7000	25.7000	25.7000	+3.171%	9	1,836	-77.704%
2026-01-29	24.3800	24.9100	24.3200	24.9100	+10.221%	13	1,827	-76.997%
2026-01-28	23.0900	23.0900	22.5900	22.6000	-2.165%	5	1,817	-74.646%
2026-01-26	23.1000	23.1000	23.1000	23.1000	-3.468%	1	1,814	-75.195%
2026-01-23	23.9300	23.9300	23.9300	23.9300	-0.911%	1	1,813	-76.055%
2026-01-22	24.3500	24.8900	24.1500	24.1500	-5.294%	10	1,813	-76.273%
2026-01-21	26.0000	26.0500	25.5000	25.5000	-10.526%	15	1,805	-77.529%
2026-01-20	27.5400	29.0000	27.5400	28.5000	+10.852%	10	1,791	-79.895%
2026-01-14	25.7100	25.7100	25.7100	25.7100	+9.404%	7	1,782	-77.713%
2026-01-13	24.1900	24.1900	23.5000	23.5000	+1.293%	2	1,775	-75.617%
2026-01-09	23.2000	23.2000	23.2000	23.2000	-7.937%	7	1,773	-75.302%
2026-01-08	25.5800	25.7400	25.2000	25.2000	+1.531%	36	1,776	-77.262%
2026-01-07	24.0800	24.8400	24.0800	24.8200	+0.608%	60	1,764	-76.914%
2026-01-06	24.6700	24.6700	24.6700	24.6700	-4.082%	3	1,704	-76.773%
2026-01-05	25.7200	25.7200	25.7200	25.7200	-1.267%	1	1	-77.722%
2026-01-02	26.0500	26.0500	26.0500	26.0500	0.000%	1	1	-78.004%