Dark

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

EOD

Sep 23, 2026

2.37+4.405%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.3700	2.3700	2.3700	2.3700	+4.405%	1	2,134	0.000%
2026-09-22	2.2500	2.2700	2.2500	2.2700	-23.051%	16	2,133	+4.405%
2026-09-18	3.0300	3.0400	2.9300	2.9500	-27.160%	7	2,117	-19.661%
2026-09-15	4.0500	4.0500	4.0500	4.0500	+3.581%	4	2,116	-41.481%
2026-09-14	3.9100	3.9100	3.9100	3.9100	+14.327%	2	2,116	-39.386%
2026-09-11	3.5500	3.5500	3.4200	3.4200	-15.764%	4	2,114	-30.702%
2026-09-10	4.0600	4.0600	4.0600	4.0600	+10.027%	7	2,116	-41.626%
2026-09-09	3.6900	3.6900	3.6900	3.6900	+11.480%	1	2,113	-35.772%
2026-09-04	3.2400	3.3400	3.2400	3.3100	-13.802%	50	2,111	-28.399%
2026-09-02	3.8400	3.8400	3.8400	3.8400	+3.504%	1	2,111	-38.281%
2026-08-27	4.0200	4.0200	3.7100	3.7100	-21.064%	43	2,110	-36.119%
2026-08-26	4.6500	4.7000	4.6500	4.7000	+1.732%	2	2,110	-49.574%
2026-08-25	4.6500	4.6500	4.6200	4.6200	-7.229%	25	2,112	-48.701%
2026-08-24	5.1300	5.1300	4.9300	4.9800	+2.259%	26	2,132	-52.410%
2026-08-21	4.8700	4.8700	4.8700	4.8700	-10.148%	16	2,152	-51.335%
2026-08-20	5.4000	5.4200	5.4000	5.4200	+6.483%	13	2,158	-56.273%
2026-08-19	5.4200	5.4200	5.0300	5.0900	-5.741%	39	2,145	-53.438%
2026-08-18	5.1500	5.4000	5.1500	5.4000	+18.421%	41	2,145	-56.111%
2026-08-17	4.3800	4.5600	4.3800	4.5600	+1.333%	18	2,105	-48.026%
2026-08-13	4.5500	4.5500	4.5000	4.5000	-7.216%	2	2,116	-47.333%
2026-08-12	4.8400	4.8500	4.8400	4.8500	-7.619%	2	2,116	-51.134%
2026-08-10	5.2000	5.2500	5.2000	5.2500	-2.416%	4	2,118	-54.857%
2026-08-07	5.5200	5.5200	5.3800	5.3800	-6.108%	2	2,115	-55.948%
2026-08-05	5.7300	5.7300	5.7300	5.7300	-21.614%	1	2,115	-58.639%
2026-08-03	7.4800	7.4800	7.3100	7.3100	-28.193%	26	2,116	-67.579%
2026-07-30	10.1800	10.1800	10.1800	10.1800	-17.903%	3	2,140	-76.719%
2026-07-29	12.4000	12.4000	12.4000	12.4000	+16.761%	1	2,143	-80.887%
2026-07-28	11.4000	11.4000	10.6200	10.6200	-5.516%	6	2,144	-77.684%
2026-07-27	11.2400	11.2400	11.2400	11.2400	+8.599%	1	2,142	-78.915%
2026-07-24	10.3500	10.3500	10.3500	10.3500	-3.090%	1	2,142	-77.101%
2026-07-23	10.2000	10.8600	10.1500	10.6800	+16.087%	15	2,141	-77.809%
2026-07-21	9.2000	9.2000	9.2000	9.2000	-3.463%	1	2,132	-74.239%
2026-07-20	9.6100	9.6100	9.5300	9.5300	-7.834%	5	2,132	-75.131%
2026-07-17	10.3400	10.3400	10.3400	10.3400	+23.242%	1	2,127	-77.079%
2026-07-10	8.4000	8.4000	8.3900	8.3900	-17.013%	2	2,126	-71.752%
2026-07-08	10.7000	10.7000	10.1100	10.1100	-0.099%	143	2,126	-76.558%
2026-07-07	10.1200	10.1200	10.1200	10.1200	+2.222%	1	2,078	-76.581%
2026-07-02	9.0900	9.9000	9.0900	9.9000	+8.911%	6	2,071	-76.061%
2026-07-01	8.9700	9.2000	8.9700	9.0900	+1.112%	15	2,071	-73.927%
2026-06-30	8.9800	8.9900	8.9800	8.9900	-18.643%	2	2,069	-73.637%
2026-06-25	10.8700	11.0500	10.8700	11.0500	-2.900%	44	2,067	-78.552%
2026-06-24	11.3800	11.3800	11.3800	11.3800	-6.798%	3	2,027	-79.174%
2026-06-23	12.1700	12.2100	12.1500	12.2100	+24.465%	3	2,030	-80.590%
2026-06-22	9.9900	9.9900	9.7800	9.8100	-9.835%	23	2,029	-75.841%
2026-06-17	9.7800	11.1800	9.7800	10.8800	+22.385%	7	2,028	-78.217%
2026-06-15	8.8100	8.8900	8.8100	8.8900	-18.739%	2	2,028	-73.341%
2026-06-12	11.0000	11.0000	10.9400	10.9400	-20.436%	6	2,028	-78.336%
2026-06-11	13.7500	13.7500	13.7500	13.7500	-1.716%	5	2,028	-82.764%
2026-06-10	13.2700	13.9900	13.2700	13.9900	+16.486%	9	2,028	-83.059%
2026-06-09	14.3100	14.3100	12.0100	12.0100	+11.307%	2	2,025	-80.266%
2026-06-08	11.0300	11.0300	10.7900	10.7900	-9.022%	4	2,024	-78.035%
2026-06-05	10.2400	11.8600	10.0100	11.8600	+24.059%	15	2,024	-80.017%
2026-06-04	9.5200	9.5600	9.5200	9.5600	+5.869%	2	2,022	-75.209%
2026-05-28	9.2900	9.4100	8.9900	9.0300	-2.903%	16	2,022	-73.754%
2026-05-27	9.5300	9.6000	9.3000	9.3000	-0.641%	13	2,018	-74.516%
2026-05-26	9.3600	9.3600	9.3600	9.3600	-16.129%	2	2,017	-74.679%
2026-05-21	11.1600	11.1600	11.1600	11.1600	+4.007%	10	2,019	-78.763%
2026-05-20	11.0700	11.0700	10.7300	10.7300	-10.954%	11	2,019	-77.912%
2026-05-18	11.9300	12.0500	11.8800	12.0500	+3.790%	18	2,020	-80.332%
2026-05-15	11.8000	11.8000	11.6100	11.6100	+4.406%	4	2,020	-79.587%
2026-05-14	11.0300	11.1200	11.0200	11.1200	-6.868%	43	2,020	-78.687%
2026-05-12	11.9600	11.9600	11.7000	11.9400	+5.291%	133	2,016	-80.151%
2026-05-11	11.3400	11.3400	11.3400	11.3400	-2.994%	1	2,016	-79.101%
2026-05-08	11.9000	11.9000	11.6900	11.6900	-8.314%	3	2,071	-79.726%
2026-05-07	12.7000	12.7500	12.7000	12.7500	-3.042%	6	2,071	-81.412%
2026-05-06	13.0700	13.3600	13.0700	13.1500	-5.123%	217	2,810	-81.977%
2026-05-05	13.7000	13.9000	13.5100	13.8600	-4.083%	1,848	2,797	-82.900%
2026-05-04	14.4500	14.4500	14.4500	14.4500	+2.847%	4	2,283	-83.599%
2026-05-01	14.0600	14.1200	14.0500	14.0500	-17.158%	213	2,228	-83.132%
2026-04-28	16.6600	16.9600	16.6600	16.9600	+5.342%	6	2,231	-86.026%
2026-04-27	16.1000	16.1000	16.1000	16.1000	-2.719%	1	2,228	-85.280%
2026-04-24	16.3500	16.5500	16.3500	16.5500	-6.073%	5	2,228	-85.680%
2026-04-23	17.3700	17.6400	17.3700	17.6200	+3.404%	62	2,229	-86.549%
2026-04-22	17.6400	17.6400	17.0200	17.0400	-5.438%	10	2,282	-86.092%
2026-04-21	17.7500	18.0200	17.7500	18.0200	+0.727%	2	2,284	-86.848%
2026-04-17	17.9100	17.9100	17.8800	17.8900	-6.433%	5	2,284	-86.752%
2026-04-16	19.0100	19.1200	19.0100	19.1200	-1.949%	4	2,285	-87.605%
2026-04-15	19.7300	19.7300	19.5000	19.5000	-5.888%	15	2,284	-87.846%
2026-04-14	20.9400	20.9400	20.7200	20.7200	-10.997%	3	2,284	-88.562%
2026-04-13	23.3100	23.3100	23.2800	23.2800	-1.938%	2	2,286	-89.820%
2026-04-10	23.7400	23.7400	23.7400	23.7400	-4.850%	2	2,286	-90.017%
2026-04-09	25.0700	25.0700	24.9200	24.9500	-4.038%	5	2,288	-90.501%
2026-04-08	25.0400	26.5500	25.0400	26.0000	-18.902%	12	2,288	-90.885%
2026-04-07	32.7200	33.9300	32.0200	32.0600	+1.263%	8	2,294	-92.608%
2026-04-06	31.6600	31.6600	31.6600	31.6600	-4.090%	78	2,286	-92.514%
2026-04-02	34.9300	34.9300	33.0100	33.0100	-2.337%	211	2,036	-92.820%
2026-04-01	32.6700	33.8000	32.6300	33.8000	-5.692%	21	2,036	-92.988%
2026-03-31	40.0100	40.3900	35.8400	35.8400	-15.312%	120	2,053	-93.387%
2026-03-30	40.9800	42.3200	40.9800	42.3200	+5.484%	12	2,079	-94.400%
2026-03-27	40.0200	41.0100	40.0200	40.1200	+6.025%	3	2,079	-94.093%
2026-03-26	37.6000	37.8800	37.6000	37.8400	+9.427%	28	2,079	-93.737%
2026-03-24	34.5800	34.5800	34.5800	34.5800	+6.367%	1	2,052	-93.146%
2026-03-23	32.9900	32.9900	32.5100	32.5100	-8.628%	17	2,052	-92.710%
2026-03-20	34.5900	35.5800	34.5900	35.5800	+9.815%	51	2,035	-93.339%
2026-03-19	32.4000	32.4000	32.4000	32.4000	+6.684%	44	2,085	-92.685%
2026-03-16	30.1900	30.3700	30.0500	30.3700	-5.917%	15	2,043	-92.196%
2026-03-13	32.2800	32.2800	32.2800	32.2800	+2.574%	1	2,037	-92.658%
2026-03-12	31.5000	31.5000	31.4200	31.4700	+8.368%	21	2,036	-92.469%
2026-03-11	28.1600	29.0400	28.1600	29.0400	+3.714%	11	2,038	-91.839%
2026-03-10	28.0000	28.0000	28.0000	28.0000	-4.274%	1	2,047	-91.536%
2026-03-09	29.2500	29.2500	29.2500	29.2500	-8.594%	50	2,047	-91.897%
2026-03-06	30.8700	32.0000	30.5300	32.0000	+13.034%	90	2,097	-92.594%
2026-03-05	28.6300	28.6300	28.0800	28.3100	+5.753%	33	2,047	-91.628%
2026-03-04	26.7700	26.7700	26.7700	26.7700	-19.197%	2	2,065	-91.147%
2026-03-03	32.1600	33.1300	32.1600	33.1300	+18.576%	5	2,063	-92.846%
2026-03-02	27.9400	27.9400	27.9400	27.9400	-1.965%	1	2,068	-91.518%
2026-02-27	28.6000	28.6000	28.4000	28.5000	+9.195%	27	2,067	-91.684%
2026-02-25	26.8600	26.8600	26.1000	26.1000	-14.678%	13	2,039	-90.920%
2026-02-23	30.6600	30.6600	30.5900	30.5900	+6.105%	5	2,039	-92.252%
2026-02-20	28.8300	28.8300	28.8300	28.8300	-2.205%	1	2,043	-91.779%
2026-02-19	29.5200	29.8900	29.0100	29.4800	+7.827%	10	2,042	-91.961%
2026-02-18	27.8400	27.8400	27.3400	27.3400	-13.944%	82	2,036	-91.331%
2026-02-17	30.0600	31.7700	30.0600	31.7700	+4.062%	44	2,034	-92.540%
2026-02-13	29.9600	30.5300	28.6600	30.5300	+0.362%	39	1,996	-92.237%
2026-02-12	29.8500	30.7100	29.2500	30.4200	+13.805%	76	1,996	-92.209%
2026-02-11	26.7300	26.7300	26.7300	26.7300	+2.808%	1	1,972	-91.134%
2026-02-09	26.3600	26.3600	25.6500	26.0000	-7.834%	48	1,972	-90.885%
2026-02-06	28.2100	28.2100	28.2100	28.2100	-11.844%	2	1,962	-91.599%
2026-02-05	32.3800	32.3800	32.0000	32.0000	+14.286%	18	1,964	-92.594%
2026-02-03	28.0000	28.0000	28.0000	28.0000	+14.754%	8	1,946	-91.536%
2026-02-02	24.1500	24.4000	24.1500	24.4000	-5.058%	108	1,938	-90.287%
2026-01-30	25.7000	25.7000	25.7000	25.7000	+3.171%	9	1,836	-90.778%
2026-01-29	24.3800	24.9100	24.3200	24.9100	+10.221%	13	1,827	-90.486%
2026-01-28	23.0900	23.0900	22.5900	22.6000	-2.165%	5	1,817	-89.513%
2026-01-26	23.1000	23.1000	23.1000	23.1000	-3.468%	1	1,814	-89.740%
2026-01-23	23.9300	23.9300	23.9300	23.9300	-0.911%	1	1,813	-90.096%
2026-01-22	24.3500	24.8900	24.1500	24.1500	-5.294%	10	1,813	-90.186%
2026-01-21	26.0000	26.0500	25.5000	25.5000	-10.526%	15	1,805	-90.706%
2026-01-20	27.5400	29.0000	27.5400	28.5000	+10.852%	10	1,791	-91.684%
2026-01-14	25.7100	25.7100	25.7100	25.7100	+9.404%	7	1,782	-90.782%
2026-01-13	24.1900	24.1900	23.5000	23.5000	+1.293%	2	1,775	-89.915%
2026-01-09	23.2000	23.2000	23.2000	23.2000	-7.937%	7	1,773	-89.784%
2026-01-08	25.5800	25.7400	25.2000	25.2000	+1.531%	36	1,776	-90.595%
2026-01-07	24.0800	24.8400	24.0800	24.8200	+0.608%	60	1,764	-90.451%
2026-01-06	24.6700	24.6700	24.6700	24.6700	-4.082%	3	1,704	-90.393%
2026-01-05	25.7200	25.7200	25.7200	25.7200	-1.267%	1	1	-90.785%
2026-01-02	26.0500	26.0500	26.0500	26.0500	0.000%	1	1	-90.902%