Dark

QQQ20261231P580
QQQ Dec 31 2026 580.00 Put (QQQ261231P00580000)
option OPRA

EOD

Sep 24, 2026

3.35+8.414%(+0.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.3500	3.3500	3.3500	3.3500	+8.414%	10	689	0.000%
2026-09-23	3.0900	3.0900	3.0900	3.0900	+6.920%	1	686	+8.414%
2026-09-22	2.8900	2.8900	2.8900	2.8900	-6.774%	1	686	+15.917%
2026-09-21	3.2200	3.2500	3.1000	3.1000	-18.848%	16	685	+8.065%
2026-09-18	3.8200	3.8200	3.8200	3.8200	-12.785%	20	689	-12.304%
2026-09-17	4.2500	4.3800	4.2500	4.3800	-26.878%	2	709	-23.516%
2026-09-16	5.0500	5.9900	5.0100	5.9900	+12.383%	12	710	-44.073%
2026-09-15	5.1600	5.4000	5.1600	5.3300	+4.305%	5	708	-37.148%
2026-09-14	5.8100	5.8100	5.1100	5.1100	+8.034%	3	705	-34.442%
2026-09-11	4.9500	4.9500	4.7200	4.7300	-9.560%	3	702	-29.175%
2026-09-10	5.6100	5.6100	5.2300	5.2300	+7.613%	5	702	-35.946%
2026-09-09	4.8100	5.0100	4.8100	4.8600	+3.846%	3	699	-31.070%
2026-09-03	4.6400	4.6800	4.6100	4.6800	-8.594%	3	697	-28.419%
2026-09-02	5.6500	5.6500	5.1200	5.1200	-10.018%	24	701	-34.570%
2026-09-01	5.3300	5.6900	5.3300	5.6900	-10.815%	3	689	-41.125%
2026-08-25	6.3800	6.3800	6.3800	6.3800	-3.187%	1	687	-47.492%
2026-08-24	7.0100	7.0300	6.5900	6.5900	+1.385%	6	686	-49.165%
2026-08-21	6.4300	6.5000	6.4300	6.5000	-12.634%	3	686	-48.462%
2026-08-20	7.3400	7.4400	6.9400	7.4400	+5.983%	4	686	-54.973%
2026-08-18	7.0200	7.0200	7.0200	7.0200	+12.141%	2	686	-52.279%
2026-08-13	6.2600	6.2600	6.2600	6.2600	-2.492%	1	683	-46.486%
2026-08-12	6.4200	6.4200	6.4200	6.4200	-8.417%	11	683	-47.819%
2026-08-11	6.9000	7.0100	6.9000	7.0100	+3.088%	16	677	-52.211%
2026-08-10	6.8000	6.8000	6.8000	6.8000	-5.160%	2	664	-50.735%
2026-08-07	7.2500	7.2500	7.1700	7.1700	-6.029%	5	663	-53.278%
2026-08-06	7.6300	7.6300	7.6300	7.6300	+1.733%	1	663	-56.094%
2026-08-05	7.5000	7.5000	7.5000	7.5000	-2.089%	1	663	-55.333%
2026-08-04	8.4900	8.4900	7.6200	7.6600	-20.291%	47	664	-56.266%
2026-08-03	9.7500	9.7500	9.6100	9.6100	-20.249%	24	689	-65.140%
2026-07-31	11.4000	12.0500	11.4000	12.0500	-3.057%	2	671	-72.199%
2026-07-30	12.9500	12.9500	12.4300	12.4300	-20.423%	46	671	-73.049%
2026-07-29	14.2200	15.6200	13.2800	15.6200	+3.102%	8	669	-78.553%
2026-07-28	15.1500	15.1500	15.1500	15.1500	+13.060%	1	667	-77.888%
2026-07-27	14.0400	14.0400	13.4000	13.4000	-6.097%	2	668	-75.000%
2026-07-24	14.1800	14.2700	14.1800	14.2700	+1.134%	2	668	-76.524%
2026-07-23	13.9100	14.1100	13.8500	14.1100	+21.116%	9	667	-76.258%
2026-07-22	11.6500	11.6500	11.6500	11.6500	+1.393%	1	666	-71.245%
2026-07-21	11.6600	11.6600	11.4900	11.4900	-8.665%	2	667	-70.844%
2026-07-20	12.5800	12.5800	12.5800	12.5800	+7.246%	1	668	-73.370%
2026-07-15	11.7300	11.7300	11.7300	11.7300	+6.250%	1	667	-71.441%
2026-07-14	11.0400	11.0400	11.0400	11.0400	-9.951%	1	666	-69.656%
2026-07-13	11.3600	12.2600	11.2400	12.2600	+16.651%	19	667	-72.675%
2026-07-10	10.5800	10.6100	10.5100	10.5100	-7.319%	6	659	-68.126%
2026-07-09	11.3400	11.3400	11.3400	11.3400	-10.427%	3	658	-70.459%
2026-07-07	12.7100	13.2200	12.6600	12.6600	+8.576%	13	661	-73.539%
2026-07-06	11.6800	11.7500	11.6200	11.6600	-15.507%	9	668	-71.269%
2026-07-02	13.0100	13.8000	12.9100	13.8000	+19.688%	11	665	-75.725%
2026-06-30	11.4400	11.5300	11.3600	11.5300	-6.488%	31	665	-70.945%
2026-06-29	12.9900	13.3800	12.3300	12.3300	-15.432%	11	675	-72.830%
2026-06-26	15.3000	15.3000	13.7200	14.5800	+4.069%	12	673	-77.023%
2026-06-25	15.4800	15.4800	13.5500	14.0100	-8.011%	8	662	-76.089%
2026-06-24	15.2500	16.2000	14.6100	15.2300	-2.870%	12	662	-78.004%
2026-06-23	15.1600	15.6800	15.1600	15.6800	+29.373%	11	661	-78.635%
2026-06-22	12.1200	12.1200	12.1200	12.1200	-0.329%	3	653	-72.360%
2026-06-18	12.2500	12.2500	12.1000	12.1600	-7.246%	14	654	-72.451%
2026-06-17	12.1600	13.1100	12.1600	13.1100	+6.846%	4	654	-74.447%
2026-06-16	11.2600	12.2700	11.2600	12.2700	-11.727%	11	654	-72.698%
2026-06-12	15.3100	15.3100	13.9000	13.9000	-17.409%	500	986	-75.899%
2026-06-10	16.8700	16.8700	16.8300	16.8300	-8.978%	4	986	-80.095%
2026-06-09	17.7600	18.4900	17.7600	18.4900	+34.375%	2	991	-81.882%
2026-06-08	13.6200	13.7700	13.6200	13.7600	-1.644%	20	991	-75.654%
2026-06-05	12.5600	14.0000	12.5600	13.9900	+23.369%	23	986	-76.054%
2026-06-04	11.3000	11.3400	11.3000	11.3400	-0.351%	4	981	-70.459%
2026-06-03	11.0000	11.3800	11.0000	11.3800	+5.959%	2	981	-70.562%
2026-06-01	10.8800	10.8800	10.7400	10.7400	-0.831%	5	980	-68.808%
2026-05-29	11.0600	11.0600	10.8300	10.8300	-2.608%	9	976	-69.067%
2026-05-28	11.8600	11.8600	11.1200	11.1200	-5.843%	3	978	-69.874%
2026-05-27	11.8500	11.8500	11.8100	11.8100	-10.801%	50	977	-71.634%
2026-05-21	13.9200	13.9200	13.2400	13.2400	-10.115%	11	967	-74.698%
2026-05-19	14.7300	14.7300	14.7300	14.7300	-1.800%	1	967	-77.257%
2026-05-18	15.0000	15.0000	15.0000	15.0000	+0.739%	8	977	-77.667%
2026-05-15	14.9900	14.9900	14.6100	14.8900	+8.449%	32	977	-77.502%
2026-05-14	14.1000	14.1000	13.7300	13.7300	-4.187%	20	993	-75.601%
2026-05-13	14.8800	14.8800	14.3300	14.3300	-3.631%	3	995	-76.622%
2026-05-12	15.5200	15.5200	14.8700	14.8700	+4.571%	18	995	-77.471%
2026-05-11	14.2200	14.2200	14.2200	14.2200	-3.659%	3	995	-76.442%
2026-05-08	14.7600	14.7600	14.7600	14.7600	-7.692%	2	987	-77.304%
2026-05-07	15.7200	15.9900	15.7200	15.9900	-2.855%	11	987	-79.049%
2026-05-06	16.4600	16.4600	16.4600	16.4600	-5.781%	3	1,160	-79.648%
2026-05-05	17.2700	17.4700	17.2700	17.4700	-1.299%	9	1,160	-80.824%
2026-05-04	17.7000	17.7000	17.7000	17.7000	-0.951%	1	1,160	-81.073%
2026-05-01	17.8500	18.1700	17.4800	17.8700	-11.797%	821	742	-81.253%
2026-04-30	20.2600	20.2600	20.2600	20.2600	-4.208%	1	742	-83.465%
2026-04-28	21.3500	21.3500	21.1000	21.1500	+4.755%	8	748	-84.161%
2026-04-27	20.2600	20.4500	20.1600	20.1900	-1.512%	5	745	-83.408%
2026-04-24	20.5000	20.5000	20.5000	20.5000	-7.658%	1	744	-83.659%
2026-04-23	22.5100	22.5100	22.2000	22.2000	+2.163%	8	751	-84.910%
2026-04-22	21.9600	21.9600	21.7300	21.7300	-8.351%	5	751	-84.584%
2026-04-21	22.7000	23.7100	22.7000	23.7100	+8.662%	9	744	-85.871%
2026-04-17	22.5400	22.5400	21.8000	21.8200	-9.835%	13	744	-84.647%
2026-04-16	24.1300	24.2000	24.1300	24.2000	-3.200%	15	743	-86.157%
2026-04-15	25.2700	25.3100	25.0000	25.0000	-3.288%	27	733	-86.600%
2026-04-14	26.1400	26.1400	25.8500	25.8500	-8.979%	308	731	-87.041%
2026-04-13	31.4200	31.4200	28.4000	28.4000	-6.702%	41	432	-88.204%
2026-04-10	30.4200	30.4400	30.4200	30.4400	-2.685%	2	434	-88.995%
2026-04-09	33.4000	33.4000	31.2800	31.2800	-4.837%	3	433	-89.290%
2026-04-08	32.0000	33.2700	32.0000	32.8700	-23.930%	10	434	-89.808%
2026-04-07	42.0400	44.0200	42.0400	43.2100	+7.809%	313	436	-92.247%
2026-04-06	40.8400	40.8400	40.0600	40.0800	-6.246%	35	165	-91.642%
2026-04-02	47.8400	47.8400	42.0000	42.7500	+5.556%	50	174	-92.164%
2026-04-01	42.8000	42.8000	40.5000	40.5000	-10.537%	8	174	-91.728%
2026-03-31	50.5000	50.6800	45.2700	45.2700	-17.239%	8	174	-92.600%
2026-03-30	52.5300	54.7000	52.5300	54.7000	+3.677%	4	169	-93.876%
2026-03-27	50.9200	52.7600	50.9200	52.7600	+13.977%	6	171	-93.650%
2026-03-26	44.3900	46.2900	43.6400	46.2900	+11.354%	27	171	-92.763%
2026-03-25	40.1100	41.9300	40.1100	41.5700	-2.234%	141	171	-91.941%
2026-03-24	43.5100	43.5100	41.9700	42.5200	+6.353%	6	109	-92.121%
2026-03-23	41.1600	41.1600	38.2700	39.9800	-11.254%	14	109	-91.621%
2026-03-20	43.1100	46.4100	42.4400	45.0500	+4.767%	24	104	-92.564%
2026-03-19	42.9000	43.0000	42.9000	43.0000	+20.448%	15	89	-92.209%
2026-03-17	35.9400	35.9400	35.7000	35.7000	-6.053%	3	91	-90.616%
2026-03-16	36.8000	38.0000	36.8000	38.0000	-4.547%	3	94	-91.184%
2026-03-12	39.8100	39.8100	39.8100	39.8100	+15.058%	1	92	-91.585%
2026-03-10	34.6000	34.6000	34.6000	34.6000	-10.825%	1	91	-90.318%
2026-03-09	40.3100	40.3100	38.8000	38.8000	+4.301%	3	90	-91.366%
2026-03-06	37.2000	37.2000	37.2000	37.2000	+9.702%	1	95	-90.995%
2026-03-05	33.9100	33.9100	33.9100	33.9100	+1.224%	1	94	-90.121%
2026-03-04	36.2500	36.2500	33.5000	33.5000	-10.164%	7	95	-90.000%
2026-03-03	40.8000	40.8000	37.2900	37.2900	+9.741%	9	92	-91.016%
2026-03-02	34.3000	34.3000	33.9800	33.9800	+3.566%	2	83	-90.141%
2026-02-25	32.8100	32.8100	32.8100	32.8100	-6.737%	1	83	-89.790%
2026-02-24	35.1800	35.1800	35.1800	35.1800	-7.421%	2	83	-90.478%
2026-02-23	38.0000	38.1000	37.7300	38.0000	+3.401%	12	82	-91.184%
2026-02-20	36.7500	36.7500	36.7500	36.7500	-1.948%	10	85	-90.884%
2026-02-17	39.9600	40.0500	37.4800	37.4800	-6.300%	3	75	-91.062%
2026-02-13	40.0000	40.0000	40.0000	40.0000	+24.224%	5	71	-91.625%
2026-02-10	32.7000	33.0000	32.2000	32.2000	+0.187%	4	71	-89.596%
2026-02-09	33.9200	33.9200	32.1400	32.1400	-10.747%	173	69	-89.577%
2026-02-06	36.3700	36.4000	35.9700	36.0100	+19.476%	82	53	-90.697%
2026-02-02	30.1400	30.1400	30.1400	30.1400	-4.801%	1	13	-88.885%
2026-01-30	31.6600	31.6600	31.6600	31.6600	+4.869%	4	12	-89.419%
2026-01-29	30.1900	30.1900	30.1900	30.1900	+9.305%	1	8	-88.904%
2026-01-28	27.6200	27.6200	27.6200	27.6200	-22.633%	1	8	-87.871%
2026-01-20	35.0000	35.7000	35.0000	35.7000	+15.347%	3	7	-90.616%
2026-01-16	30.5500	30.9500	30.5500	30.9500	+3.894%	3	2	-89.176%
2026-01-15	29.7900	29.7900	29.7900	29.7900	-6.731%	1	2	-88.755%
2026-01-14	31.9400	31.9400	31.9400	31.9400	+0.980%	1	2	-89.512%
2026-01-09	31.6300	31.6300	31.6300	31.6300	0.000%	1	1	-89.409%