Dark

QQQ20261231P565
QQQ Dec 31 2026 565.00 Put (QQQ261231P00565000)
option OPRA

EOD

Sep 23, 2026

2.67+12.185%(+0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.6700	2.6700	2.6700	2.6700	+12.185%	1	1,383	0.000%
2026-09-22	2.3800	2.3800	2.3800	2.3800	-32.958%	1	1,382	+12.185%
2026-09-17	3.5500	3.5500	3.5500	3.5500	-21.111%	1	1,382	-24.789%
2026-09-15	4.5000	4.5000	4.5000	4.5000	+10.294%	1	1,382	-40.667%
2026-09-14	4.1200	4.1200	4.0800	4.0800	+5.426%	3	1,382	-34.559%
2026-09-11	3.8700	3.8700	3.8700	3.8700	+1.044%	1	1,381	-31.008%
2026-09-08	3.8300	3.8300	3.8300	3.8300	+2.133%	1	1,381	-30.287%
2026-09-04	3.7500	3.7500	3.7500	3.7500	-20.043%	9	1,387	-28.800%
2026-09-02	4.6900	4.6900	4.6900	4.6900	+2.402%	1	1,387	-43.070%
2026-09-01	4.7200	4.7200	4.5800	4.5800	+12.531%	6	1,386	-41.703%
2026-08-31	4.3900	4.3900	4.0700	4.0700	-4.460%	12	1,391	-34.398%
2026-08-27	4.2600	4.2600	4.2600	4.2600	-26.042%	6	1,402	-37.324%
2026-08-24	5.7600	5.7600	5.7600	5.7600	+4.918%	1	1,402	-53.646%
2026-08-21	5.4900	5.4900	5.4900	5.4900	-9.704%	1	1,402	-51.366%
2026-08-20	6.1000	6.1500	6.0300	6.0800	+8.961%	13	1,403	-56.086%
2026-08-19	5.5900	5.5900	5.5800	5.5800	-5.743%	4	1,398	-52.151%
2026-08-18	6.0400	6.0400	5.9200	5.9200	+22.062%	12	1,398	-54.899%
2026-08-17	4.8500	4.8500	4.8500	4.8500	-11.009%	1	1,397	-44.948%
2026-08-12	5.4500	5.4500	5.4500	5.4500	-16.025%	1	1,397	-51.009%
2026-08-04	7.1900	7.1900	6.4900	6.4900	-21.807%	6	1,398	-58.860%
2026-08-03	8.4100	8.4100	8.3000	8.3000	-14.784%	3	1,395	-67.831%
2026-07-31	10.4200	10.4200	9.5000	9.7400	-8.972%	4	1,396	-72.587%
2026-07-30	10.7000	10.7000	10.7000	10.7000	-10.833%	2	1,394	-75.047%
2026-07-28	13.2600	13.2700	12.0000	12.0000	+2.564%	19	1,394	-77.750%
2026-07-23	11.9700	11.9800	11.7000	11.7000	+18.182%	10	1,391	-77.179%
2026-07-22	9.8500	9.9000	9.8500	9.9000	-7.390%	2	1,399	-73.030%
2026-07-20	10.6900	10.6900	10.6900	10.6900	-7.606%	1	1,400	-75.023%
2026-07-17	11.5700	11.5700	11.5700	11.5700	+12.768%	2	1,399	-76.923%
2026-07-13	10.2500	10.2600	10.2500	10.2600	+11.887%	2	1,397	-73.977%
2026-07-10	9.1700	9.1700	9.1700	9.1700	-6.141%	1	1,398	-70.883%
2026-07-09	9.7700	9.7700	9.7700	9.7700	-18.243%	2	1,398	-72.671%
2026-07-08	12.0300	12.0300	11.9500	11.9500	+23.706%	2	1,398	-77.657%
2026-07-06	9.6600	9.6600	9.6600	9.6600	-2.621%	9	1,398	-72.360%
2026-07-02	9.9600	9.9600	9.9200	9.9200	+1.018%	6	1,404	-73.085%
2026-07-01	9.8800	9.8800	9.8200	9.8200	-1.108%	2	1,404	-72.811%
2026-06-30	9.8800	9.9300	9.8800	9.9300	-5.429%	7	1,404	-73.112%
2026-06-29	10.9100	11.8200	10.4900	10.5000	-14.425%	11	1,404	-74.571%
2026-06-26	13.4200	13.4200	11.8500	12.2700	+0.082%	5	1,405	-78.240%
2026-06-25	11.4300	13.5700	11.4300	12.2600	-9.252%	28	1,403	-78.222%
2026-06-24	12.3400	13.6600	12.3400	13.5100	0.000%	18	1,399	-80.237%
2026-06-23	13.0000	13.7600	13.0000	13.5100	+26.498%	4	1,388	-80.237%
2026-06-22	10.7000	10.7000	10.6800	10.6800	+0.094%	2	1,385	-75.000%
2026-06-18	10.6300	10.6700	10.6200	10.6700	-7.619%	4	1,384	-74.977%
2026-06-17	10.6700	11.5500	10.6700	11.5500	-3.750%	5	1,384	-76.883%
2026-06-12	12.0000	12.0000	12.0000	12.0000	-15.789%	1	1,384	-77.750%
2026-06-11	13.7500	14.2500	13.7500	14.2500	+9.112%	7	1,384	-81.263%
2026-06-09	13.7700	15.7900	13.0600	13.0600	+11.529%	6	1,385	-79.556%
2026-06-08	11.7100	11.7100	11.7100	11.7100	-14.275%	1	1,383	-77.199%
2026-06-05	13.2400	13.6600	13.2400	13.6600	+34.714%	4	1,384	-80.454%
2026-06-04	10.1400	10.1400	10.1400	10.1400	+0.198%	3	1,383	-73.669%
2026-06-03	9.6300	10.1200	9.6300	10.1200	+7.090%	20	1,383	-73.617%
2026-06-02	9.4100	9.5000	9.4100	9.4500	-4.061%	16	1,397	-71.746%
2026-05-29	9.7600	9.8500	9.7600	9.8500	-0.706%	10	1,406	-72.893%
2026-05-28	9.9200	9.9200	9.9200	9.9200	-3.030%	10	1,399	-73.085%
2026-05-27	10.2300	10.2300	10.2300	10.2300	-0.680%	7	1,409	-73.900%
2026-05-26	10.2300	10.3000	10.2300	10.3000	-9.649%	5	1,402	-74.078%
2026-05-21	12.1500	12.1500	11.4000	11.4000	-4.202%	30	1,397	-76.579%
2026-05-20	12.3700	12.6300	11.9000	11.9000	-6.667%	30	1,397	-77.563%
2026-05-19	12.7500	12.7500	12.7500	12.7500	-0.391%	1	1,375	-79.059%
2026-05-18	12.9000	12.9000	12.8000	12.8000	-4.903%	4	1,375	-79.141%
2026-05-15	13.4600	13.4600	13.4600	13.4600	+8.900%	1	1,375	-80.163%
2026-05-11	12.6500	12.6500	12.3600	12.3600	-12.773%	3	1,377	-78.398%
2026-05-06	14.3600	14.3600	14.1700	14.1700	-6.899%	16	1,377	-81.157%
2026-05-05	15.0400	15.2200	14.8000	15.2200	-6.281%	2,388	1,366	-82.457%
2026-05-04	16.2400	16.2400	16.2400	16.2400	+3.111%	1	182	-83.559%
2026-05-01	15.4400	15.7600	15.4400	15.7500	-3.846%	19	178	-83.048%
2026-04-30	17.3600	17.3600	16.3800	16.3800	-13.103%	10	178	-83.700%
2026-04-28	18.5900	18.8500	18.5900	18.8500	+7.776%	3	179	-85.836%
2026-04-27	17.4600	17.5500	17.4600	17.4900	-1.019%	10	177	-84.734%
2026-04-24	18.1000	18.1600	17.6500	17.6700	-7.049%	12	172	-84.890%
2026-04-22	19.0100	19.0100	19.0000	19.0100	-4.950%	3	171	-85.955%
2026-04-21	19.9100	20.0600	19.9100	20.0000	-6.235%	4	168	-86.650%
2026-04-16	20.4800	21.3300	20.4800	21.3300	-1.113%	5	168	-87.482%
2026-04-15	22.2500	22.2500	21.5700	21.5700	-3.791%	3	168	-87.622%
2026-04-14	23.2400	23.3300	22.4200	22.4200	-14.329%	34	166	-88.091%
2026-04-10	26.1700	26.1700	26.1700	26.1700	-7.787%	12	167	-89.797%
2026-04-08	28.3800	28.3800	28.3800	28.3800	-18.937%	1	167	-90.592%
2026-04-06	35.0100	35.0100	35.0100	35.0100	-4.631%	1	167	-92.374%
2026-04-02	38.2200	38.2200	36.5800	36.7100	+1.297%	29	196	-92.727%
2026-04-01	36.2400	36.2400	36.2400	36.2400	-17.730%	1	196	-92.632%
2026-03-31	44.0400	44.0500	44.0400	44.0500	-6.910%	20	195	-93.939%
2026-03-30	45.4100	47.3200	45.3600	47.3200	+2.870%	12	215	-94.358%
2026-03-27	43.6500	46.0000	43.6500	46.0000	+14.656%	2	209	-94.196%
2026-03-26	40.1200	40.1200	40.1200	40.1200	+9.888%	2	209	-93.345%
2026-03-25	36.5300	36.6800	36.4300	36.5100	+7.922%	138	207	-92.687%
2026-03-23	33.8300	33.8300	33.8300	33.8300	-14.979%	1	69	-92.108%
2026-03-20	37.8500	41.0800	37.8500	39.7900	+22.847%	5	69	-93.290%
2026-03-18	32.3900	32.3900	32.3900	32.3900	-10.820%	1	68	-91.757%
2026-03-13	36.3200	36.3200	36.3200	36.3200	+3.035%	1	67	-92.649%
2026-03-09	35.2500	35.2500	35.2500	35.2500	+5.098%	1	66	-92.426%
2026-03-06	33.7500	33.7600	33.5400	33.5400	-3.092%	60	66	-92.039%
2026-03-03	35.3200	35.3200	34.6100	34.6100	+11.645%	2	66	-92.285%
2026-03-02	30.2100	31.0000	29.7800	31.0000	-5.083%	39	67	-91.387%
2026-02-23	33.2400	33.2400	32.6600	32.6600	+4.378%	2	43	-91.825%
2026-02-20	31.2900	31.2900	31.2900	31.2900	+3.712%	2	42	-91.467%
2026-02-18	30.1700	30.1700	30.1700	30.1700	+1.480%	40	43	-91.150%
2026-02-11	29.6400	29.7300	29.6400	29.7300	+3.589%	2	6	-91.019%
2026-02-10	28.3400	28.7000	28.3400	28.7000	+1.342%	2	6	-90.697%
2026-02-09	29.3400	29.3400	28.3200	28.3200	-6.658%	5	5	-90.572%
2026-01-21	30.3400	30.3400	30.3400	30.3400	+5.165%	1	3	-91.200%
2026-01-02	28.8500	28.8500	28.8500	28.8500	0.000%	2	2	-90.745%