Dark

QQQ20261231P570
QQQ Dec 31 2026 570.00 Put (QQQ261231P00570000)
option OPRA

EOD

Sep 24, 2026

2.99+5.282%(+0.15)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.8800	2.9900	2.8800	2.9900	+5.282%	38	3,094	0.000%
2026-09-23	2.8400	2.8400	2.8400	2.8400	-0.351%	1	3,065	+5.282%
2026-09-21	2.9200	2.9200	2.8500	2.8500	-21.918%	3	3,064	+4.912%
2026-09-18	3.6500	3.6500	3.6500	3.6500	-7.360%	1	3,065	-18.082%
2026-09-17	3.9400	3.9400	3.9400	3.9400	-17.573%	10	3,066	-24.112%
2026-09-15	4.7800	4.7800	4.7800	4.7800	+8.636%	2	3,056	-37.448%
2026-09-14	4.7400	4.7400	4.4000	4.4000	+3.044%	20	3,056	-32.045%
2026-09-11	4.2700	4.2700	4.2700	4.2700	-8.565%	1	3,046	-29.977%
2026-09-10	4.9000	4.9000	4.6500	4.6700	+9.882%	12	3,045	-35.974%
2026-09-09	4.4400	4.4400	4.2500	4.2500	+6.784%	11	3,045	-29.647%
2026-09-04	3.8800	4.0000	3.8800	3.9800	-1.970%	26	3,050	-24.874%
2026-09-03	4.0000	4.0600	4.0000	4.0600	-17.143%	6	3,050	-26.355%
2026-09-01	4.8800	4.9000	4.8800	4.9000	+8.889%	4	3,047	-38.980%
2026-08-31	4.5500	4.5500	4.5000	4.5000	-3.226%	2	3,046	-33.556%
2026-08-28	4.6500	4.6500	4.6500	4.6500	+4.494%	5	3,045	-35.699%
2026-08-27	4.4500	4.4500	4.4500	4.4500	-20.394%	15	3,044	-32.809%
2026-08-25	5.5400	5.8000	5.5400	5.5900	-3.120%	30	3,044	-46.512%
2026-08-24	5.7700	5.7700	5.7700	5.7700	-6.935%	5	3,038	-48.180%
2026-08-21	6.2000	6.2000	6.2000	6.2000	+1.806%	4	3,033	-51.774%
2026-08-18	6.1000	6.1000	6.0900	6.0900	+12.778%	19	3,033	-50.903%
2026-08-13	5.3500	5.4000	5.3500	5.4000	-2.351%	7	3,009	-44.630%
2026-08-12	5.5300	5.5300	5.5300	5.5300	-11.236%	3	3,009	-45.931%
2026-08-11	6.2300	6.2300	6.2300	6.2300	+3.833%	1	3,010	-52.006%
2026-08-10	6.1200	6.1200	6.0000	6.0000	-5.063%	6	3,011	-50.167%
2026-08-07	6.3200	6.3200	6.3200	6.3200	-5.812%	1	3,009	-52.690%
2026-08-05	6.9800	6.9800	6.6900	6.7100	-8.707%	4	3,010	-55.440%
2026-08-04	7.7400	7.7400	7.3500	7.3500	-16.477%	7	3,006	-59.320%
2026-08-03	8.8600	8.8600	8.8000	8.8000	-15.140%	2	3,006	-66.023%
2026-07-31	10.7100	10.7100	10.3700	10.3700	-13.942%	2	3,006	-71.167%
2026-07-30	12.0500	12.0500	12.0500	12.0500	-8.574%	1	3,006	-75.187%
2026-07-29	13.1800	13.1800	13.1800	13.1800	+6.034%	1	3,006	-77.314%
2026-07-28	12.6600	12.6600	12.4300	12.4300	-3.643%	8	3,007	-75.945%
2026-07-27	12.9000	12.9000	12.9000	12.9000	-0.846%	1	3,004	-76.822%
2026-07-24	11.9600	13.0100	11.9200	13.0100	+6.117%	3	3,003	-77.018%
2026-07-23	12.2700	12.2700	12.2600	12.2600	+17.096%	30	3,002	-75.612%
2026-07-21	10.4700	10.4700	10.4700	10.4700	+3.663%	8	3,008	-71.442%
2026-07-15	10.3300	10.3300	10.1000	10.1000	+2.330%	3	3,000	-70.396%
2026-07-14	9.9300	9.9300	9.8700	9.8700	-9.945%	2	3,000	-69.706%
2026-07-13	9.9800	10.9600	9.9800	10.9600	+12.526%	6	3,001	-72.719%
2026-07-10	9.7400	9.7400	9.7400	9.7400	-4.603%	1	3,002	-69.302%
2026-07-09	10.2600	10.2600	10.2100	10.2100	-18.710%	14	3,002	-70.715%
2026-07-08	11.8600	12.5600	11.8600	12.5600	+9.790%	2	3,002	-76.194%
2026-07-07	12.0600	12.0600	11.4400	11.4400	+13.380%	2	3,013	-73.864%
2026-07-06	10.4600	10.4600	10.0900	10.0900	-15.917%	20	3,012	-70.367%
2026-07-02	10.3800	12.0000	10.3800	12.0000	+13.529%	2	3,022	-75.083%
2026-06-30	10.2700	10.5700	10.2700	10.5700	-13.004%	5	3,022	-71.712%
2026-06-29	12.1500	12.1500	12.1500	12.1500	-4.028%	1	3,023	-75.391%
2026-06-26	13.2400	13.2400	12.6600	12.6600	+0.957%	3	3,023	-76.382%
2026-06-25	11.9800	13.5100	11.9800	12.5400	-9.914%	22	3,022	-76.156%
2026-06-24	12.9500	14.2900	12.9500	13.9200	-3.601%	78	3,010	-78.520%
2026-06-23	13.7800	14.4400	13.6100	14.4400	+29.739%	7	3,047	-79.294%
2026-06-18	11.1300	11.1500	11.1200	11.1300	-10.960%	4	3,069	-73.136%
2026-06-17	11.9200	12.5000	11.2700	12.5000	+11.309%	14	3,069	-76.080%
2026-06-16	10.6000	11.2300	10.6000	11.2300	+19.851%	11	3,069	-73.375%
2026-06-15	10.2000	10.2000	9.3700	9.3700	-28.419%	23	3,056	-68.090%
2026-06-12	13.0900	13.0900	13.0900	13.0900	+0.153%	1	3,056	-77.158%
2026-06-11	14.4800	14.8700	13.0700	13.0700	-16.432%	50	3,056	-77.123%
2026-06-10	15.6400	15.6400	15.6400	15.6400	+11.396%	3	3,056	-80.882%
2026-06-09	12.8400	17.0000	12.8400	14.0400	+14.146%	114	3,056	-78.704%
2026-06-08	12.3000	12.3000	12.3000	12.3000	-11.127%	2	3,054	-75.691%
2026-06-05	13.0000	13.8400	13.0000	13.8400	+26.277%	6	3,052	-78.396%
2026-06-04	10.8300	10.9600	10.8300	10.9600	+5.486%	3	3,051	-72.719%
2026-06-03	10.3900	10.3900	10.3900	10.3900	+3.900%	1	3,053	-71.222%
2026-06-02	10.0000	10.0000	10.0000	10.0000	+3.199%	1	3,059	-70.100%
2026-06-01	9.8100	9.8200	9.6900	9.6900	-1.624%	13	3,058	-69.143%
2026-05-29	10.1100	10.3100	9.8500	9.8500	-8.712%	13	3,058	-69.645%
2026-05-27	10.7900	10.7900	10.7900	10.7900	+0.093%	10	3,049	-72.289%
2026-05-26	10.7900	11.0500	10.7800	10.7800	-5.022%	18	3,049	-72.263%
2026-05-22	11.4000	11.4000	11.3500	11.3500	-5.100%	3	3,033	-73.656%
2026-05-21	12.5100	12.5700	11.9600	11.9600	-7.430%	100	3,033	-75.000%
2026-05-20	12.9200	12.9200	12.9200	12.9200	-5.693%	10	3,033	-76.858%
2026-05-19	13.6600	13.7100	13.6600	13.7000	+2.315%	7	2,950	-78.175%
2026-05-18	13.3900	13.3900	13.3900	13.3900	+5.516%	2	2,950	-77.670%
2026-05-14	12.6900	12.6900	12.6900	12.6900	-3.864%	3	2,950	-76.438%
2026-05-13	13.5100	13.5100	13.2000	13.2000	-5.983%	19	2,931	-77.348%
2026-05-12	13.7200	14.0400	13.7200	14.0400	+8.000%	20	2,931	-78.704%
2026-05-11	12.8200	13.0000	12.8200	13.0000	-3.489%	5	2,931	-77.000%
2026-05-08	13.6600	13.6600	13.4700	13.4700	-7.295%	12	2,921	-77.803%
2026-05-07	14.5200	14.5800	14.2700	14.5300	-2.023%	23	2,910	-79.422%
2026-05-06	14.9200	14.9200	14.8100	14.8300	-6.964%	13	2,897	-79.838%
2026-05-05	15.5900	15.9400	15.5700	15.9400	-4.207%	4,237	2,894	-81.242%
2026-05-04	16.1500	17.2300	16.1500	16.6400	+1.711%	213	893	-82.031%
2026-05-01	16.4500	16.5400	16.0400	16.3600	-3.765%	923	476	-81.724%
2026-04-30	17.6200	17.6200	17.0000	17.0000	-14.358%	3	476	-82.412%
2026-04-28	19.2700	19.8500	19.2700	19.8500	+7.705%	4	474	-84.937%
2026-04-27	18.4300	18.4300	18.4300	18.4300	+0.272%	1	473	-83.776%
2026-04-24	18.6000	18.6000	18.3800	18.3800	-10.603%	9	473	-83.732%
2026-04-23	19.5200	20.5600	19.5200	20.5600	+2.390%	7	475	-85.457%
2026-04-22	20.1100	20.1100	20.0800	20.0800	+0.300%	6	469	-85.110%
2026-04-17	20.7500	20.7500	20.0200	20.0200	-8.207%	7	461	-85.065%
2026-04-16	21.9400	22.0900	21.8100	21.8100	-5.748%	5	461	-86.291%
2026-04-15	23.1400	23.1400	23.1400	23.1400	-2.115%	1	460	-87.079%
2026-04-14	23.6400	23.6400	23.6400	23.6400	-11.128%	1	461	-87.352%
2026-04-13	26.6000	26.6000	26.6000	26.6000	-6.173%	1	460	-88.759%
2026-04-10	27.4200	28.3500	27.4200	28.3500	+0.710%	5	460	-89.453%
2026-04-09	28.9000	28.9000	28.1500	28.1500	-5.505%	2	460	-89.378%
2026-04-08	28.5000	29.8300	28.5000	29.7900	-22.260%	39	461	-89.963%
2026-04-07	39.8400	39.9700	38.3200	38.3200	+2.378%	5	481	-92.197%
2026-04-06	37.2000	37.4300	36.3300	37.4300	-3.282%	19	481	-92.012%
2026-04-02	44.0000	44.0000	38.3000	38.7000	+5.277%	29	481	-92.274%
2026-04-01	38.7200	38.8100	36.7600	36.7600	-13.486%	25	481	-91.866%
2026-03-31	45.8400	45.8400	41.5000	42.4900	-12.966%	21	492	-92.963%
2026-03-30	46.1000	48.8200	46.0200	48.8200	+4.584%	24	497	-93.875%
2026-03-27	45.6900	47.1800	45.2000	46.6800	+8.482%	23	485	-93.595%
2026-03-26	40.1900	43.3000	40.1900	43.0300	+13.267%	21	485	-93.051%
2026-03-25	36.7500	38.3500	36.7500	37.9900	-3.481%	175	496	-92.130%
2026-03-24	39.4900	39.4900	39.2700	39.3600	+9.821%	3	344	-92.403%
2026-03-23	35.8800	35.8800	35.8400	35.8400	-14.299%	3	344	-91.657%
2026-03-20	40.0000	41.8200	39.6500	41.8200	+13.518%	14	341	-92.850%
2026-03-19	38.2700	39.0800	35.8700	36.8400	+3.570%	4	338	-91.884%
2026-03-18	34.9400	35.5700	34.9400	35.5700	+7.462%	2	337	-91.594%
2026-03-17	33.1000	33.1000	33.1000	33.1000	-9.662%	1	337	-90.967%
2026-03-12	35.0000	36.6400	35.0000	36.6400	+10.361%	64	337	-91.840%
2026-03-11	33.2000	33.2000	33.2000	33.2000	+5.063%	60	350	-90.994%
2026-03-10	31.6000	31.6000	31.6000	31.6000	-6.647%	1	291	-90.538%
2026-03-09	36.0000	36.0000	33.6400	33.8500	+0.148%	3	291	-91.167%
2026-03-05	31.3000	34.0200	31.3000	33.8000	+8.682%	7	293	-91.154%
2026-03-04	31.1000	31.1000	31.1000	31.1000	-8.476%	5	293	-90.386%
2026-03-03	35.8100	38.0000	33.9800	33.9800	+8.389%	17	288	-91.201%
2026-03-02	31.9600	31.9600	31.3500	31.3500	-5.258%	123	287	-90.463%
2026-02-27	33.0900	33.0900	33.0900	33.0900	+4.981%	1	230	-90.964%
2026-02-26	31.0700	31.5200	31.0700	31.5200	+6.667%	4	230	-90.514%
2026-02-25	30.5000	30.5000	29.5500	29.5500	-8.937%	6	225	-89.882%
2026-02-24	32.4500	32.4500	32.4500	32.4500	-5.200%	1	225	-90.786%
2026-02-19	34.2300	34.2300	34.2300	34.2300	-0.146%	10	225	-91.265%
2026-02-17	36.7400	36.8800	34.1700	34.2800	-1.945%	9	215	-91.278%
2026-02-13	33.2500	34.9600	33.2500	34.9600	+7.602%	3	211	-91.447%
2026-02-12	32.4900	32.4900	32.4900	32.4900	+10.136%	1	211	-90.797%
2026-02-09	30.7200	31.0300	29.4900	29.5000	-6.349%	85	210	-89.864%
2026-02-06	33.8000	33.8000	31.5000	31.5000	-9.561%	147	166	-90.508%
2026-02-05	34.8300	35.7000	34.8300	34.8300	-0.201%	9	41	-91.415%
2026-02-04	31.6000	34.9000	31.6000	34.9000	+17.153%	11	33	-91.433%
2026-02-03	29.7900	29.7900	29.7900	29.7900	+7.740%	5	33	-89.963%
2026-02-02	28.5700	28.5700	27.2000	27.6500	+5.253%	20	36	-89.186%
2026-01-28	26.2700	26.2700	26.2700	26.2700	+0.613%	5	16	-88.618%
2026-01-27	26.3000	26.3000	26.1100	26.1100	-5.055%	12	13	-88.548%
2026-01-23	27.5000	27.5000	27.5000	27.5000	-9.984%	1	1	-89.127%
2026-01-20	30.5500	30.5500	30.5500	30.5500	0.000%	1	1	-90.213%