Dark

QQQ20261231P585
QQQ Dec 31 2026 585.00 Put (QQQ261231P00585000)
option OPRA

EOD

Sep 24, 2026

3.27-0.909%(-0.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.5800	3.5800	3.2000	3.2700	-0.909%	7	2,910	0.000%
2026-09-23	3.1400	3.4500	3.1400	3.3000	+11.864%	23	2,910	-0.909%
2026-09-22	3.1100	3.1300	2.9500	2.9500	-7.813%	11	2,912	+10.847%
2026-09-21	3.4800	3.5100	3.2000	3.2000	-22.705%	25	2,921	+2.188%
2026-09-18	4.2900	4.2900	4.1400	4.1400	-10.583%	4	2,935	-21.014%
2026-09-17	4.6600	4.6800	4.6000	4.6300	-11.977%	6	2,938	-29.374%
2026-09-16	5.2600	5.2600	5.2600	5.2600	-8.202%	5	2,943	-37.833%
2026-09-15	5.7300	5.7500	5.5900	5.7300	+5.138%	6	2,943	-42.932%
2026-09-14	6.1900	6.1900	5.4500	5.4500	+12.140%	11	2,947	-40.000%
2026-09-11	5.1600	5.1600	4.8600	4.8600	-16.638%	16	2,949	-32.716%
2026-09-10	6.1100	6.1100	5.8300	5.8300	+12.984%	31	2,940	-43.911%
2026-09-09	5.4100	5.4100	5.1600	5.1600	+12.910%	2	2,926	-36.628%
2026-09-04	4.7000	4.7000	4.5700	4.5700	-7.114%	5	2,925	-28.446%
2026-09-03	4.9200	4.9200	4.9200	4.9200	-15.897%	1	2,925	-33.537%
2026-09-01	5.8500	5.8500	5.8500	5.8500	+14.258%	1	2,924	-44.103%
2026-08-31	5.3900	5.3900	5.1200	5.1200	-5.185%	2	2,923	-36.133%
2026-08-28	5.2100	5.4000	5.1900	5.4000	+1.124%	3	2,924	-39.444%
2026-08-27	5.7600	5.7600	5.3200	5.3400	-15.773%	13	2,926	-38.764%
2026-08-26	6.3400	6.3400	6.3400	6.3400	-4.948%	1	2,932	-48.423%
2026-08-25	6.7000	6.7000	6.6700	6.6700	-11.067%	11	2,933	-50.975%
2026-08-24	6.9900	7.5000	6.9900	7.5000	-2.344%	9	2,937	-56.400%
2026-08-20	7.5600	7.7900	7.5600	7.6800	+10.187%	8	2,945	-57.422%
2026-08-19	7.6100	7.6100	6.9700	6.9700	-4.521%	5	2,946	-53.085%
2026-08-18	7.4600	7.5700	7.2500	7.3000	+15.142%	17	2,945	-55.205%
2026-08-14	6.1900	6.3600	6.1900	6.3400	0.000%	8	2,944	-48.423%
2026-08-13	6.3700	6.3800	6.0800	6.3400	-5.373%	25	2,953	-48.423%
2026-08-12	6.7900	6.9700	6.5900	6.7000	-8.345%	19	2,953	-51.194%
2026-08-11	7.4100	7.6500	7.1700	7.3100	-0.679%	156	2,967	-55.267%
2026-08-10	7.3400	7.3600	7.2200	7.3600	-0.136%	8	2,862	-55.571%
2026-08-07	7.7300	7.7300	7.3700	7.3700	-10.450%	7	2,866	-55.631%
2026-08-06	9.0000	9.0000	8.2300	8.2300	-9.461%	3	2,866	-60.267%
2026-08-04	9.0900	9.0900	9.0900	9.0900	-10.267%	1	2,866	-64.026%
2026-08-03	11.6700	11.6700	10.1300	10.1300	-28.662%	5	2,867	-67.720%
2026-07-30	14.4600	14.4600	14.2000	14.2000	-14.868%	4	2,864	-76.972%
2026-07-29	15.5600	16.6800	15.5500	16.6800	+7.613%	3	2,867	-80.396%
2026-07-28	15.1600	16.2700	15.1600	15.5000	+7.192%	15	2,868	-78.903%
2026-07-27	14.0000	15.4500	14.0000	14.4600	+2.408%	7	2,866	-77.386%
2026-07-24	14.1200	14.1200	14.1200	14.1200	-2.486%	1	2,863	-76.841%
2026-07-23	14.4800	14.4800	14.4800	14.4800	+10.534%	1	2,862	-77.417%
2026-07-20	13.3600	13.3600	13.1000	13.1000	+9.167%	2	2,863	-75.038%
2026-07-16	12.0000	12.0000	12.0000	12.0000	+0.840%	1	2,863	-72.750%
2026-07-13	11.9000	11.9000	11.9000	11.9000	+8.676%	5	2,863	-72.521%
2026-07-10	11.9500	11.9500	10.9500	10.9500	-7.828%	20	2,868	-70.137%
2026-07-09	11.8800	11.8800	11.8800	11.8800	-14.409%	2	2,873	-72.475%
2026-07-08	14.9800	14.9800	13.8500	13.8800	+16.345%	15	2,875	-76.441%
2026-07-06	11.6600	11.9300	11.6600	11.9300	+1.102%	2	2,877	-72.590%
2026-07-01	12.3400	12.3400	11.7100	11.8000	-0.169%	17	2,876	-72.288%
2026-06-30	12.1200	12.2100	11.8200	11.8200	-13.660%	22	2,883	-72.335%
2026-06-29	13.6900	13.6900	13.6900	13.6900	-9.518%	3	2,878	-76.114%
2026-06-26	15.1300	15.1300	15.1300	15.1300	-4.903%	3	2,879	-78.387%
2026-06-23	15.6400	15.9600	15.6400	15.9100	+24.589%	66	2,884	-79.447%
2026-06-18	12.7700	12.7700	12.7700	12.7700	+2.984%	1	2,862	-74.393%
2026-06-16	12.4000	12.4000	12.4000	12.4000	-17.608%	1	2,862	-73.629%
2026-06-11	15.0500	15.0500	15.0500	15.0500	-6.869%	1	2,861	-78.272%
2026-06-10	16.1600	16.1600	16.1600	16.1600	-16.226%	1	2,860	-79.765%
2026-06-09	19.2900	19.2900	19.2900	19.2900	+30.426%	3	2,860	-83.048%
2026-06-08	14.7900	14.7900	14.7900	14.7900	-8.478%	1	2,863	-77.890%
2026-06-05	13.6900	16.1600	13.6900	16.1600	+42.504%	5	2,863	-79.765%
2026-06-02	11.3400	11.3400	11.3400	11.3400	+2.162%	4	2,859	-71.164%
2026-06-01	11.1000	11.1000	11.1000	11.1000	-9.683%	10	2,855	-70.541%
2026-05-26	12.2900	12.2900	12.1900	12.2900	-15.706%	3	2,845	-73.393%
2026-05-21	14.5800	14.5800	14.5800	14.5800	-3.187%	10	2,847	-77.572%
2026-05-18	15.8100	15.8100	15.0300	15.0600	+5.907%	10	2,847	-78.287%
2026-05-14	14.2200	14.2200	14.2200	14.2200	-5.389%	1	2,831	-77.004%
2026-05-11	15.0300	15.0300	15.0300	15.0300	-3.032%	6	2,832	-78.244%
2026-05-08	15.8000	15.8000	15.5000	15.5000	-8.338%	3	2,832	-78.903%
2026-05-06	16.9000	16.9100	16.9000	16.9100	-7.088%	2	2,832	-80.662%
2026-05-05	18.1700	18.3200	18.1700	18.2000	-3.243%	586	2,833	-82.033%
2026-05-01	18.8000	18.9800	18.7200	18.8100	-4.759%	961	2,007	-82.616%
2026-04-30	19.7500	19.7500	19.7500	19.7500	-9.320%	1	2,007	-83.443%
2026-04-29	22.0500	22.0900	21.7600	21.7800	-4.390%	901	2,007	-84.986%
2026-04-28	22.4200	22.8500	22.0900	22.7800	+8.065%	683	1,106	-85.645%
2026-04-27	21.0600	21.1300	20.9400	21.0800	-0.095%	174	660	-84.488%
2026-04-24	21.2900	21.2900	21.1000	21.1000	-9.325%	2	573	-84.502%
2026-04-23	23.2800	23.2800	23.2700	23.2700	-4.357%	400	573	-85.948%
2026-04-21	24.3300	24.3300	24.3300	24.3300	+6.570%	5	173	-86.560%
2026-04-17	23.5000	23.5000	22.8300	22.8300	-12.729%	11	173	-85.677%
2026-04-15	26.1600	26.1600	26.1600	26.1600	-5.183%	21	173	-87.500%
2026-04-14	28.3500	28.3500	27.5800	27.5900	-7.385%	5	188	-88.148%
2026-04-13	32.3300	32.3300	29.7900	29.7900	-7.828%	30	185	-89.023%
2026-04-10	31.7900	32.3200	31.7500	32.3200	-4.885%	6	168	-89.882%
2026-04-09	33.9800	33.9800	33.9800	33.9800	-1.990%	1	167	-90.377%
2026-04-08	32.8200	35.3100	32.8200	34.6700	-17.452%	12	167	-90.568%
2026-04-07	44.8600	44.8600	42.0000	42.0000	+0.647%	153	168	-92.214%
2026-04-06	42.1300	42.3900	41.6100	41.7300	-4.267%	29	185	-92.164%
2026-04-02	49.6200	49.6200	43.5900	43.5900	-0.457%	263	129	-92.498%
2026-04-01	42.9600	43.7900	42.2500	43.7900	-24.837%	11	129	-92.533%
2026-03-30	55.2800	58.3000	55.2800	58.2600	+6.062%	4	129	-94.387%
2026-03-27	53.9800	54.9300	53.9800	54.9300	+13.633%	8	130	-94.047%
2026-03-26	48.7400	48.7400	48.3400	48.3400	+11.254%	3	128	-93.235%
2026-03-25	43.6300	43.8300	43.4400	43.4500	-4.757%	114	129	-92.474%
2026-03-24	45.6200	45.6200	45.6200	45.6200	+6.167%	1	40	-92.832%
2026-03-23	41.2800	42.9700	40.0000	42.9700	-10.684%	16	41	-92.390%
2026-03-20	44.8300	48.1100	44.4000	48.1100	+14.466%	5	39	-93.203%
2026-03-19	42.0300	42.0300	42.0300	42.0300	+8.971%	1	37	-92.220%
2026-03-18	38.5700	38.5700	38.5700	38.5700	-2.231%	1	36	-91.522%
2026-03-16	38.9500	39.4500	38.9500	39.4500	+0.127%	9	35	-91.711%
2026-03-12	39.4000	39.4000	39.4000	39.4000	+4.648%	84	37	-91.701%
2026-03-11	37.6500	37.6500	37.6500	37.6500	-10.930%	84	109	-91.315%
2026-03-09	43.0000	44.0500	42.2700	42.2700	+4.810%	16	32	-92.264%
2026-03-06	40.3300	40.3300	40.3300	40.3300	+14.769%	1	37	-91.892%
2026-03-05	35.1400	35.1400	35.1400	35.1400	+1.649%	4	36	-90.694%
2026-03-04	37.7300	37.7300	34.5700	34.5700	-3.301%	5	32	-90.541%
2026-03-02	38.3500	38.3500	35.7500	35.7500	-4.386%	3	31	-90.853%
2026-02-27	37.3100	37.3900	37.3100	37.3900	+9.616%	4	32	-91.254%
2026-02-25	34.1500	34.1500	34.1100	34.1100	-8.846%	2	36	-90.413%
2026-02-24	37.6800	37.6800	37.4200	37.4200	-5.266%	4	36	-91.261%
2026-02-23	39.3100	39.7500	39.3100	39.5000	+3.187%	5	32	-91.722%
2026-02-20	38.4600	38.4600	38.2800	38.2800	+0.472%	2	28	-91.458%
2026-02-19	38.1000	38.1000	38.1000	38.1000	-0.884%	2	28	-91.417%
2026-02-13	38.4400	38.4400	38.4400	38.4400	+10.017%	1	28	-91.493%
2026-02-11	34.9800	34.9800	34.9400	34.9400	+0.489%	2	28	-90.641%
2026-02-10	34.8900	34.8900	34.7600	34.7700	+3.267%	10	28	-90.595%
2026-02-09	35.4200	35.4300	33.6700	33.6700	+14.291%	8	18	-90.288%
2026-01-27	29.8600	29.8600	29.4600	29.4600	-4.506%	8	16	-88.900%
2026-01-23	31.4000	31.4000	30.8500	30.8500	-2.373%	4	16	-89.400%
2026-01-22	31.6000	31.6000	31.6000	31.6000	-9.714%	1	12	-89.652%
2026-01-21	35.0000	35.0000	35.0000	35.0000	+7.263%	4	11	-90.657%
2026-01-15	31.2000	32.6300	31.2000	32.6300	-5.694%	2	7	-89.979%
2026-01-14	34.4500	34.6000	34.4000	34.6000	+12.887%	3	6	-90.549%
2026-01-12	30.5100	30.6500	30.5100	30.6500	-5.050%	4	3	-89.331%
2026-01-06	32.2800	32.2800	32.2800	32.2800	0.000%	1	1	-89.870%