Dark

QQQ20261231P560
QQQ Dec 31 2026 560.00 Put (QQQ261231P00560000)
option OPRA

EOD

Aug 6, 2026

6.27+4.500%(+0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.2400	6.2700	6.2400	6.2700	+4.500%	2	2,677	0.000%
2026-08-05	6.1800	6.1800	6.0000	6.0000	-3.226%	7	2,676	+4.500%
2026-08-04	6.9400	6.9400	6.2000	6.2000	-20.817%	31	2,675	+1.129%
2026-08-03	8.4400	8.4400	7.8000	7.8300	-8.847%	10	2,654	-19.923%
2026-07-31	8.5900	8.5900	8.5900	8.5900	-12.168%	1	2,650	-27.008%
2026-07-30	11.0200	11.0200	9.7800	9.7800	-27.556%	21	2,661	-35.890%
2026-07-29	11.0800	13.5000	11.0800	13.5000	+18.421%	61	2,657	-53.556%
2026-07-28	12.0600	12.0600	11.4000	11.4000	-2.314%	2	2,718	-45.000%
2026-07-27	10.3100	11.6700	10.3000	11.6700	+0.952%	9	2,718	-46.272%
2026-07-24	11.0000	11.5600	10.9100	11.5600	+8.037%	14	2,719	-45.761%
2026-07-23	10.7000	10.7000	10.7000	10.7000	+13.228%	4	2,718	-41.402%
2026-07-22	9.4500	9.4500	9.4500	9.4500	+1.070%	2	2,718	-33.651%
2026-07-21	9.4500	9.6000	9.3500	9.3500	-5.172%	4	2,716	-32.941%
2026-07-20	9.8500	9.8600	9.7300	9.8600	-11.331%	4	2,713	-36.410%
2026-07-17	10.4600	11.1200	10.4600	11.1200	+14.639%	11	2,713	-43.615%
2026-07-16	9.7000	9.7000	9.7000	9.7000	+13.583%	2	2,724	-35.361%
2026-07-15	8.5400	8.5400	8.5400	8.5400	-5.111%	1	2,722	-26.581%
2026-07-14	9.0000	9.0000	9.0000	9.0000	-10.000%	1	2,722	-30.333%
2026-07-13	10.0000	10.0000	10.0000	10.0000	+7.527%	1	2,722	-37.300%
2026-07-10	9.4000	9.4000	9.3000	9.3000	-4.615%	2	2,722	-32.581%
2026-07-09	9.6000	9.7500	9.4400	9.7500	-8.019%	3	2,722	-35.692%
2026-07-08	10.6200	10.9500	10.6000	10.6000	-0.188%	13	2,722	-40.849%
2026-07-07	9.9000	11.1000	9.9000	10.6200	+12.979%	33	2,722	-40.960%
2026-07-06	9.4600	9.4700	9.4000	9.4000	-2.083%	12	2,713	-33.298%
2026-07-02	9.4000	9.6000	9.4000	9.6000	-0.621%	8	2,709	-34.688%
2026-06-30	9.6600	9.6600	9.6600	9.6600	-16.508%	1	2,709	-35.093%
2026-06-29	11.1900	11.5800	11.1900	11.5700	-2.773%	15	2,710	-45.808%
2026-06-26	11.9900	12.0000	11.9000	11.9000	+2.763%	53	2,709	-47.311%
2026-06-25	11.1300	12.9600	11.1300	11.5800	-2.443%	16	2,659	-45.855%
2026-06-24	11.8100	13.4300	11.7100	11.8700	-6.535%	41	2,659	-47.178%
2026-06-23	12.6000	13.2100	12.5100	12.7000	+23.782%	14	2,641	-50.630%
2026-06-22	9.3300	10.2600	9.3300	10.2600	+0.885%	4	2,641	-38.889%
2026-06-18	10.1700	10.1700	10.1700	10.1700	-10.475%	1	2,641	-38.348%
2026-06-17	10.2900	11.3600	10.2900	11.3600	+16.274%	3	2,641	-44.806%
2026-06-16	9.8100	9.8100	9.7700	9.7700	+10.395%	2	2,641	-35.824%
2026-06-15	8.8500	8.8500	8.8500	8.8500	-23.043%	5	2,644	-29.153%
2026-06-12	11.8700	12.0400	11.3400	11.5000	-4.167%	418	2,644	-45.478%
2026-06-11	13.3600	13.8200	12.0000	12.0000	-14.286%	23	2,644	-47.750%
2026-06-10	13.4200	14.0000	12.8000	14.0000	-5.149%	3	2,645	-55.214%
2026-06-09	15.0600	15.0600	14.7600	14.7600	+29.474%	4	2,645	-57.520%
2026-06-08	11.4000	11.4000	11.4000	11.4000	-12.308%	1	2,645	-45.000%
2026-06-05	11.9000	13.0000	11.9000	13.0000	+34.715%	2	2,645	-51.769%
2026-06-04	9.6500	9.6500	9.6500	9.6500	+1.579%	4	2,644	-35.026%
2026-06-03	9.5000	9.5000	9.5000	9.5000	+5.673%	8	2,648	-34.000%
2026-06-02	9.0100	9.0100	8.9900	8.9900	+0.559%	5	2,644	-30.256%
2026-06-01	8.9400	8.9400	8.9400	8.9400	-0.334%	2	2,641	-29.866%
2026-05-29	9.2500	9.3300	8.9700	8.9700	-8.188%	10	2,639	-30.100%
2026-05-27	9.7700	9.7700	9.7700	9.7700	-6.507%	4	2,643	-35.824%
2026-05-22	10.4700	10.4700	10.4500	10.4500	-5.686%	3	2,643	-40.000%
2026-05-21	11.5700	11.8100	11.0800	11.0800	-4.235%	6	2,642	-43.412%
2026-05-20	11.5600	11.5700	11.5600	11.5700	-7.662%	2	2,642	-45.808%
2026-05-19	12.5300	12.5300	12.5300	12.5300	+1.457%	10	2,641	-49.960%
2026-05-18	12.3800	12.5000	12.2700	12.3500	0.000%	25	2,641	-49.231%
2026-05-15	12.8600	12.8600	12.3500	12.3500	+5.465%	3	2,641	-49.231%
2026-05-14	11.5700	11.7100	11.5700	11.7100	-5.488%	42	2,624	-46.456%
2026-05-12	12.8200	12.8200	12.3900	12.3900	+2.397%	14	2,626	-49.395%
2026-05-11	11.7000	12.1000	11.7000	12.1000	-0.083%	17	2,626	-48.182%
2026-05-08	12.5600	12.5600	12.1100	12.1100	-9.963%	10	2,613	-48.225%
2026-05-07	13.0000	13.4500	13.0000	13.4500	+0.749%	7	2,612	-53.383%
2026-05-06	13.6500	13.6500	13.3500	13.3500	-8.121%	7	2,611	-53.034%
2026-05-05	14.5000	14.5400	14.1700	14.5300	-4.471%	2,620	2,612	-56.848%
2026-05-04	14.5000	15.2100	14.5000	15.2100	+1.400%	192	1,315	-58.777%
2026-05-01	15.0000	15.0000	14.7100	15.0000	-3.475%	1,233	589	-58.200%
2026-04-30	16.0000	16.0000	15.5400	15.5400	-10.381%	55	589	-59.653%
2026-04-29	17.4600	17.4700	17.1700	17.3400	+0.231%	19	572	-63.841%
2026-04-28	17.6900	18.0000	17.3000	17.3000	+2.976%	8	555	-63.757%
2026-04-24	16.7900	16.9000	16.6400	16.8000	-6.563%	12	556	-62.679%
2026-04-23	17.9800	17.9800	17.9800	17.9800	-0.056%	15	555	-65.128%
2026-04-22	18.1000	18.1000	17.9900	17.9900	-5.266%	2	555	-65.147%
2026-04-21	19.1400	19.1400	18.9200	18.9900	-0.420%	15	563	-66.983%
2026-04-20	19.0700	19.0700	19.0700	19.0700	+4.723%	1	563	-67.121%
2026-04-17	18.2000	18.5300	18.2000	18.2100	-8.676%	11	562	-65.568%
2026-04-16	19.9400	19.9400	19.9400	19.9400	-2.542%	7	561	-68.556%
2026-04-15	20.9800	21.0700	20.4600	20.4600	-3.899%	29	556	-69.355%
2026-04-14	22.0600	22.0900	21.2900	21.2900	-11.916%	294	556	-70.550%
2026-04-13	25.4600	25.4600	24.1700	24.1700	-4.917%	25	343	-74.059%
2026-04-10	25.0000	25.6900	25.0000	25.4200	-3.529%	5	336	-75.334%
2026-04-09	27.6600	28.0000	26.3500	26.3500	-5.318%	17	335	-76.205%
2026-04-08	26.2400	27.8300	26.2400	27.8300	-21.495%	124	332	-77.470%
2026-04-07	36.3400	36.3400	35.4500	35.4500	+6.617%	5	220	-82.313%
2026-04-06	33.2500	33.3800	33.2500	33.2500	-4.536%	3	219	-81.143%
2026-04-02	36.4800	36.5500	34.7900	34.8300	+1.516%	56	219	-81.998%
2026-04-01	35.0000	35.0000	34.3100	34.3100	-17.325%	2	219	-81.725%
2026-03-31	41.1700	41.8900	41.1700	41.5000	-11.552%	21	220	-84.892%
2026-03-30	42.9600	47.3400	42.9600	46.9200	+5.843%	33	229	-86.637%
2026-03-27	41.7000	44.5200	41.7000	44.3300	+14.282%	14	203	-85.856%
2026-03-26	38.0000	39.2000	38.0000	38.7900	+10.987%	21	202	-83.836%
2026-03-25	34.0500	35.1000	34.0500	34.9500	-2.374%	129	200	-82.060%
2026-03-24	35.8000	35.8000	35.8000	35.8000	-6.527%	1	111	-82.486%
2026-03-20	36.3200	38.3000	36.3200	38.3000	+13.717%	3	111	-83.629%
2026-03-19	34.9600	35.8100	33.6800	33.6800	+3.345%	5	110	-81.384%
2026-03-18	30.4000	32.5900	30.4000	32.5900	+4.455%	10	108	-80.761%
2026-03-16	31.2000	31.2000	31.2000	31.2000	-5.797%	1	105	-79.904%
2026-03-12	32.8200	33.1200	32.8200	33.1200	+13.814%	2	105	-81.069%
2026-03-10	30.7500	30.7500	29.1000	29.1000	-9.176%	5	136	-78.454%
2026-03-06	32.3000	32.3600	32.0400	32.0400	+13.496%	80	132	-80.431%
2026-03-05	28.2300	28.2300	28.2300	28.2300	+0.785%	1	112	-77.790%
2026-03-04	28.0100	28.0100	28.0100	28.0100	-4.922%	1	113	-77.615%
2026-02-26	29.4600	29.4600	29.4600	29.4600	-3.788%	2	113	-78.717%
2026-02-23	31.2600	31.2600	30.6200	30.6200	+3.797%	3	113	-79.523%
2026-02-20	29.5100	29.5100	29.5000	29.5000	-5.961%	5	112	-78.746%
2026-02-19	31.3700	31.3700	31.3700	31.3700	+5.623%	10	109	-80.013%
2026-02-18	28.7500	30.3900	28.0000	29.7000	-5.804%	64	109	-78.889%
2026-02-17	31.7000	31.7000	31.5300	31.5300	+0.032%	3	69	-80.114%
2026-02-13	31.5200	31.5200	31.5200	31.5200	+2.571%	1	67	-80.108%
2026-02-12	30.0000	30.7300	30.0000	30.7300	+13.228%	3	67	-79.596%
2026-02-11	27.1400	27.1400	27.1400	27.1400	+0.259%	2	67	-76.898%
2026-02-09	28.5000	28.5000	27.0700	27.0700	-5.018%	16	65	-76.838%
2026-02-06	29.2100	29.5000	28.5000	28.5000	-16.102%	5	56	-78.000%
2026-02-05	33.9700	33.9700	33.9700	33.9700	+14.185%	7	55	-81.543%
2026-02-04	29.7500	29.7500	29.7500	29.7500	+10.390%	2	62	-78.924%
2026-02-03	26.9500	26.9500	26.9500	26.9500	+6.902%	2	62	-76.735%
2026-02-02	25.3800	25.3800	25.2100	25.2100	-7.077%	29	61	-75.129%
2026-01-30	27.1300	27.1300	27.1300	27.1300	+14.232%	1	34	-76.889%
2026-01-28	23.2500	23.7500	23.2500	23.7500	-5.454%	2	34	-73.600%
2026-01-23	24.8000	25.1200	24.8000	25.1200	-1.683%	2	32	-75.040%
2026-01-22	25.5500	25.5500	25.5500	25.5500	+3.024%	1	31	-75.460%
2026-01-15	24.8000	24.8000	24.8000	24.8000	+1.974%	1	30	-74.718%
2026-01-12	24.4600	24.4600	24.3200	24.3200	-7.564%	8	30	-74.219%
2026-01-09	26.3100	26.3100	26.3100	26.3100	+1.465%	22	22	-76.169%
2026-01-06	26.1000	26.1000	25.9300	25.9300	0.000%	22	22	-75.820%