Dark

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

EOD

Sep 23, 2026

2.54+14.414%(+0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.5300	2.5400	2.5300	2.5400	+14.414%	2	2,693	0.000%
2026-09-22	2.3600	2.3600	2.2200	2.2200	-14.943%	17	2,692	+14.414%
2026-09-21	2.6800	2.6800	2.6100	2.6100	-14.706%	15	2,692	-2.682%
2026-09-18	3.1500	3.3600	3.0600	3.0600	-27.488%	125	2,698	-16.993%
2026-09-16	4.0000	4.2200	3.9500	4.2200	+11.346%	6	2,685	-39.810%
2026-09-11	3.8100	3.8100	3.7300	3.7900	-13.470%	3	2,684	-32.982%
2026-09-10	4.3800	4.3800	4.3800	4.3800	+14.961%	1	2,683	-42.009%
2026-09-09	3.9600	3.9600	3.8100	3.8100	+7.022%	5	2,684	-33.333%
2026-09-04	3.4500	3.5600	3.4400	3.5600	-1.111%	63	2,675	-28.652%
2026-09-03	3.6700	3.6700	3.6000	3.6000	-11.330%	9	2,675	-29.444%
2026-09-02	4.0600	4.0600	4.0600	4.0600	-9.778%	1	2,667	-37.438%
2026-09-01	4.4800	4.5000	4.2500	4.5000	+17.493%	3	2,668	-43.556%
2026-08-31	3.8300	3.8300	3.8300	3.8300	+2.957%	5	2,668	-33.681%
2026-08-28	3.9600	3.9600	3.7200	3.7200	-22.176%	3	2,673	-31.720%
2026-08-26	4.7800	4.7800	4.7800	4.7800	-5.534%	1	2,674	-46.862%
2026-08-25	5.1400	5.1400	5.0600	5.0600	-4.528%	5	2,674	-49.802%
2026-08-24	5.4200	5.4200	5.2900	5.3000	+1.533%	25	2,672	-52.075%
2026-08-21	5.3400	5.3400	5.1500	5.2200	-1.695%	7	2,667	-51.341%
2026-08-19	5.3100	5.3100	5.3100	5.3100	-4.324%	6	2,667	-52.166%
2026-08-18	5.5500	5.5500	5.5500	5.5500	+15.385%	1	2,670	-54.234%
2026-08-14	4.8100	4.8100	4.8100	4.8100	+0.208%	1	2,669	-47.193%
2026-08-13	4.8300	4.8300	4.8000	4.8000	-9.774%	8	2,675	-47.083%
2026-08-12	5.3200	5.3200	5.3200	5.3200	-6.007%	1	2,675	-52.256%
2026-08-11	5.6200	5.6600	5.6200	5.6600	+2.909%	3	2,676	-55.124%
2026-08-10	5.6300	5.6300	5.5000	5.5000	-5.983%	2	2,675	-53.818%
2026-08-07	5.8500	5.8500	5.8500	5.8500	-6.699%	1	2,675	-56.581%
2026-08-06	6.2400	6.2700	6.2400	6.2700	+4.500%	2	2,677	-59.490%
2026-08-05	6.1800	6.1800	6.0000	6.0000	-3.226%	7	2,676	-57.667%
2026-08-04	6.9400	6.9400	6.2000	6.2000	-20.817%	31	2,675	-59.032%
2026-08-03	8.4400	8.4400	7.8000	7.8300	-8.847%	10	2,654	-67.561%
2026-07-31	8.5900	8.5900	8.5900	8.5900	-12.168%	1	2,650	-70.431%
2026-07-30	11.0200	11.0200	9.7800	9.7800	-27.556%	21	2,661	-74.029%
2026-07-29	11.0800	13.5000	11.0800	13.5000	+18.421%	61	2,657	-81.185%
2026-07-28	12.0600	12.0600	11.4000	11.4000	-2.314%	2	2,718	-77.719%
2026-07-27	10.3100	11.6700	10.3000	11.6700	+0.952%	9	2,718	-78.235%
2026-07-24	11.0000	11.5600	10.9100	11.5600	+8.037%	14	2,719	-78.028%
2026-07-23	10.7000	10.7000	10.7000	10.7000	+13.228%	4	2,718	-76.262%
2026-07-22	9.4500	9.4500	9.4500	9.4500	+1.070%	2	2,718	-73.122%
2026-07-21	9.4500	9.6000	9.3500	9.3500	-5.172%	4	2,716	-72.834%
2026-07-20	9.8500	9.8600	9.7300	9.8600	-11.331%	4	2,713	-74.239%
2026-07-17	10.4600	11.1200	10.4600	11.1200	+14.639%	11	2,713	-77.158%
2026-07-16	9.7000	9.7000	9.7000	9.7000	+13.583%	2	2,724	-73.814%
2026-07-15	8.5400	8.5400	8.5400	8.5400	-5.111%	1	2,722	-70.258%
2026-07-14	9.0000	9.0000	9.0000	9.0000	-10.000%	1	2,722	-71.778%
2026-07-13	10.0000	10.0000	10.0000	10.0000	+7.527%	1	2,722	-74.600%
2026-07-10	9.4000	9.4000	9.3000	9.3000	-4.615%	2	2,722	-72.688%
2026-07-09	9.6000	9.7500	9.4400	9.7500	-8.019%	3	2,722	-73.949%
2026-07-08	10.6200	10.9500	10.6000	10.6000	-0.188%	13	2,722	-76.038%
2026-07-07	9.9000	11.1000	9.9000	10.6200	+12.979%	33	2,722	-76.083%
2026-07-06	9.4600	9.4700	9.4000	9.4000	-2.083%	12	2,713	-72.979%
2026-07-02	9.4000	9.6000	9.4000	9.6000	-0.621%	8	2,709	-73.542%
2026-06-30	9.6600	9.6600	9.6600	9.6600	-16.508%	1	2,709	-73.706%
2026-06-29	11.1900	11.5800	11.1900	11.5700	-2.773%	15	2,710	-78.047%
2026-06-26	11.9900	12.0000	11.9000	11.9000	+2.763%	53	2,709	-78.655%
2026-06-25	11.1300	12.9600	11.1300	11.5800	-2.443%	16	2,659	-78.066%
2026-06-24	11.8100	13.4300	11.7100	11.8700	-6.535%	41	2,659	-78.602%
2026-06-23	12.6000	13.2100	12.5100	12.7000	+23.782%	14	2,641	-80.000%
2026-06-22	9.3300	10.2600	9.3300	10.2600	+0.885%	4	2,641	-75.244%
2026-06-18	10.1700	10.1700	10.1700	10.1700	-10.475%	1	2,641	-75.025%
2026-06-17	10.2900	11.3600	10.2900	11.3600	+16.274%	3	2,641	-77.641%
2026-06-16	9.8100	9.8100	9.7700	9.7700	+10.395%	2	2,641	-74.002%
2026-06-15	8.8500	8.8500	8.8500	8.8500	-23.043%	5	2,644	-71.299%
2026-06-12	11.8700	12.0400	11.3400	11.5000	-4.167%	418	2,644	-77.913%
2026-06-11	13.3600	13.8200	12.0000	12.0000	-14.286%	23	2,644	-78.833%
2026-06-10	13.4200	14.0000	12.8000	14.0000	-5.149%	3	2,645	-81.857%
2026-06-09	15.0600	15.0600	14.7600	14.7600	+29.474%	4	2,645	-82.791%
2026-06-08	11.4000	11.4000	11.4000	11.4000	-12.308%	1	2,645	-77.719%
2026-06-05	11.9000	13.0000	11.9000	13.0000	+34.715%	2	2,645	-80.462%
2026-06-04	9.6500	9.6500	9.6500	9.6500	+1.579%	4	2,644	-73.679%
2026-06-03	9.5000	9.5000	9.5000	9.5000	+5.673%	8	2,648	-73.263%
2026-06-02	9.0100	9.0100	8.9900	8.9900	+0.559%	5	2,644	-71.746%
2026-06-01	8.9400	8.9400	8.9400	8.9400	-0.334%	2	2,641	-71.588%
2026-05-29	9.2500	9.3300	8.9700	8.9700	-8.188%	10	2,639	-71.683%
2026-05-27	9.7700	9.7700	9.7700	9.7700	-6.507%	4	2,643	-74.002%
2026-05-22	10.4700	10.4700	10.4500	10.4500	-5.686%	3	2,643	-75.694%
2026-05-21	11.5700	11.8100	11.0800	11.0800	-4.235%	6	2,642	-77.076%
2026-05-20	11.5600	11.5700	11.5600	11.5700	-7.662%	2	2,642	-78.047%
2026-05-19	12.5300	12.5300	12.5300	12.5300	+1.457%	10	2,641	-79.729%
2026-05-18	12.3800	12.5000	12.2700	12.3500	0.000%	25	2,641	-79.433%
2026-05-15	12.8600	12.8600	12.3500	12.3500	+5.465%	3	2,641	-79.433%
2026-05-14	11.5700	11.7100	11.5700	11.7100	-5.488%	42	2,624	-78.309%
2026-05-12	12.8200	12.8200	12.3900	12.3900	+2.397%	14	2,626	-79.500%
2026-05-11	11.7000	12.1000	11.7000	12.1000	-0.083%	17	2,626	-79.008%
2026-05-08	12.5600	12.5600	12.1100	12.1100	-9.963%	10	2,613	-79.026%
2026-05-07	13.0000	13.4500	13.0000	13.4500	+0.749%	7	2,612	-81.115%
2026-05-06	13.6500	13.6500	13.3500	13.3500	-8.121%	7	2,611	-80.974%
2026-05-05	14.5000	14.5400	14.1700	14.5300	-4.471%	2,620	2,612	-82.519%
2026-05-04	14.5000	15.2100	14.5000	15.2100	+1.400%	192	1,315	-83.300%
2026-05-01	15.0000	15.0000	14.7100	15.0000	-3.475%	1,233	589	-83.067%
2026-04-30	16.0000	16.0000	15.5400	15.5400	-10.381%	55	589	-83.655%
2026-04-29	17.4600	17.4700	17.1700	17.3400	+0.231%	19	572	-85.352%
2026-04-28	17.6900	18.0000	17.3000	17.3000	+2.976%	8	555	-85.318%
2026-04-24	16.7900	16.9000	16.6400	16.8000	-6.563%	12	556	-84.881%
2026-04-23	17.9800	17.9800	17.9800	17.9800	-0.056%	15	555	-85.873%
2026-04-22	18.1000	18.1000	17.9900	17.9900	-5.266%	2	555	-85.881%
2026-04-21	19.1400	19.1400	18.9200	18.9900	-0.420%	15	563	-86.625%
2026-04-20	19.0700	19.0700	19.0700	19.0700	+4.723%	1	563	-86.681%
2026-04-17	18.2000	18.5300	18.2000	18.2100	-8.676%	11	562	-86.052%
2026-04-16	19.9400	19.9400	19.9400	19.9400	-2.542%	7	561	-87.262%
2026-04-15	20.9800	21.0700	20.4600	20.4600	-3.899%	29	556	-87.586%
2026-04-14	22.0600	22.0900	21.2900	21.2900	-11.916%	294	556	-88.070%
2026-04-13	25.4600	25.4600	24.1700	24.1700	-4.917%	25	343	-89.491%
2026-04-10	25.0000	25.6900	25.0000	25.4200	-3.529%	5	336	-90.008%
2026-04-09	27.6600	28.0000	26.3500	26.3500	-5.318%	17	335	-90.361%
2026-04-08	26.2400	27.8300	26.2400	27.8300	-21.495%	124	332	-90.873%
2026-04-07	36.3400	36.3400	35.4500	35.4500	+6.617%	5	220	-92.835%
2026-04-06	33.2500	33.3800	33.2500	33.2500	-4.536%	3	219	-92.361%
2026-04-02	36.4800	36.5500	34.7900	34.8300	+1.516%	56	219	-92.707%
2026-04-01	35.0000	35.0000	34.3100	34.3100	-17.325%	2	219	-92.597%
2026-03-31	41.1700	41.8900	41.1700	41.5000	-11.552%	21	220	-93.880%
2026-03-30	42.9600	47.3400	42.9600	46.9200	+5.843%	33	229	-94.587%
2026-03-27	41.7000	44.5200	41.7000	44.3300	+14.282%	14	203	-94.270%
2026-03-26	38.0000	39.2000	38.0000	38.7900	+10.987%	21	202	-93.452%
2026-03-25	34.0500	35.1000	34.0500	34.9500	-2.374%	129	200	-92.732%
2026-03-24	35.8000	35.8000	35.8000	35.8000	-6.527%	1	111	-92.905%
2026-03-20	36.3200	38.3000	36.3200	38.3000	+13.717%	3	111	-93.368%
2026-03-19	34.9600	35.8100	33.6800	33.6800	+3.345%	5	110	-92.458%
2026-03-18	30.4000	32.5900	30.4000	32.5900	+4.455%	10	108	-92.206%
2026-03-16	31.2000	31.2000	31.2000	31.2000	-5.797%	1	105	-91.859%
2026-03-12	32.8200	33.1200	32.8200	33.1200	+13.814%	2	105	-92.331%
2026-03-10	30.7500	30.7500	29.1000	29.1000	-9.176%	5	136	-91.271%
2026-03-06	32.3000	32.3600	32.0400	32.0400	+13.496%	80	132	-92.072%
2026-03-05	28.2300	28.2300	28.2300	28.2300	+0.785%	1	112	-91.002%
2026-03-04	28.0100	28.0100	28.0100	28.0100	-4.922%	1	113	-90.932%
2026-02-26	29.4600	29.4600	29.4600	29.4600	-3.788%	2	113	-91.378%
2026-02-23	31.2600	31.2600	30.6200	30.6200	+3.797%	3	113	-91.705%
2026-02-20	29.5100	29.5100	29.5000	29.5000	-5.961%	5	112	-91.390%
2026-02-19	31.3700	31.3700	31.3700	31.3700	+5.623%	10	109	-91.903%
2026-02-18	28.7500	30.3900	28.0000	29.7000	-5.804%	64	109	-91.448%
2026-02-17	31.7000	31.7000	31.5300	31.5300	+0.032%	3	69	-91.944%
2026-02-13	31.5200	31.5200	31.5200	31.5200	+2.571%	1	67	-91.942%
2026-02-12	30.0000	30.7300	30.0000	30.7300	+13.228%	3	67	-91.734%
2026-02-11	27.1400	27.1400	27.1400	27.1400	+0.259%	2	67	-90.641%
2026-02-09	28.5000	28.5000	27.0700	27.0700	-5.018%	16	65	-90.617%
2026-02-06	29.2100	29.5000	28.5000	28.5000	-16.102%	5	56	-91.088%
2026-02-05	33.9700	33.9700	33.9700	33.9700	+14.185%	7	55	-92.523%
2026-02-04	29.7500	29.7500	29.7500	29.7500	+10.390%	2	62	-91.462%
2026-02-03	26.9500	26.9500	26.9500	26.9500	+6.902%	2	62	-90.575%
2026-02-02	25.3800	25.3800	25.2100	25.2100	-7.077%	29	61	-89.925%
2026-01-30	27.1300	27.1300	27.1300	27.1300	+14.232%	1	34	-90.638%
2026-01-28	23.2500	23.7500	23.2500	23.7500	-5.454%	2	34	-89.305%
2026-01-23	24.8000	25.1200	24.8000	25.1200	-1.683%	2	32	-89.889%
2026-01-22	25.5500	25.5500	25.5500	25.5500	+3.024%	1	31	-90.059%
2026-01-15	24.8000	24.8000	24.8000	24.8000	+1.974%	1	30	-89.758%
2026-01-12	24.4600	24.4600	24.3200	24.3200	-7.564%	8	30	-89.556%
2026-01-09	26.3100	26.3100	26.3100	26.3100	+1.465%	22	22	-90.346%
2026-01-06	26.1000	26.1000	25.9300	25.9300	0.000%	22	22	-90.204%