Dark

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

EOD

Aug 6, 2026

8.23-9.461%(-0.86)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.0000	9.0000	8.2300	8.2300	-9.461%	3	2,866	0.000%
2026-08-04	9.0900	9.0900	9.0900	9.0900	-10.267%	1	2,866	-9.461%
2026-08-03	11.6700	11.6700	10.1300	10.1300	-28.662%	5	2,867	-18.756%
2026-07-30	14.4600	14.4600	14.2000	14.2000	-14.868%	4	2,864	-42.042%
2026-07-29	15.5600	16.6800	15.5500	16.6800	+7.613%	3	2,867	-50.659%
2026-07-28	15.1600	16.2700	15.1600	15.5000	+7.192%	15	2,868	-46.903%
2026-07-27	14.0000	15.4500	14.0000	14.4600	+2.408%	7	2,866	-43.084%
2026-07-24	14.1200	14.1200	14.1200	14.1200	-2.486%	1	2,863	-41.714%
2026-07-23	14.4800	14.4800	14.4800	14.4800	+10.534%	1	2,862	-43.163%
2026-07-20	13.3600	13.3600	13.1000	13.1000	+9.167%	2	2,863	-37.176%
2026-07-16	12.0000	12.0000	12.0000	12.0000	+0.840%	1	2,863	-31.417%
2026-07-13	11.9000	11.9000	11.9000	11.9000	+8.676%	5	2,863	-30.840%
2026-07-10	11.9500	11.9500	10.9500	10.9500	-7.828%	20	2,868	-24.840%
2026-07-09	11.8800	11.8800	11.8800	11.8800	-14.409%	2	2,873	-30.724%
2026-07-08	14.9800	14.9800	13.8500	13.8800	+16.345%	15	2,875	-40.706%
2026-07-06	11.6600	11.9300	11.6600	11.9300	+1.102%	2	2,877	-31.014%
2026-07-01	12.3400	12.3400	11.7100	11.8000	-0.169%	17	2,876	-30.254%
2026-06-30	12.1200	12.2100	11.8200	11.8200	-13.660%	22	2,883	-30.372%
2026-06-29	13.6900	13.6900	13.6900	13.6900	-9.518%	3	2,878	-39.883%
2026-06-26	15.1300	15.1300	15.1300	15.1300	-4.903%	3	2,879	-45.605%
2026-06-23	15.6400	15.9600	15.6400	15.9100	+24.589%	66	2,884	-48.272%
2026-06-18	12.7700	12.7700	12.7700	12.7700	+2.984%	1	2,862	-35.552%
2026-06-16	12.4000	12.4000	12.4000	12.4000	-17.608%	1	2,862	-33.629%
2026-06-11	15.0500	15.0500	15.0500	15.0500	-6.869%	1	2,861	-45.316%
2026-06-10	16.1600	16.1600	16.1600	16.1600	-16.226%	1	2,860	-49.072%
2026-06-09	19.2900	19.2900	19.2900	19.2900	+30.426%	3	2,860	-57.335%
2026-06-08	14.7900	14.7900	14.7900	14.7900	-8.478%	1	2,863	-44.354%
2026-06-05	13.6900	16.1600	13.6900	16.1600	+42.504%	5	2,863	-49.072%
2026-06-02	11.3400	11.3400	11.3400	11.3400	+2.162%	4	2,859	-27.425%
2026-06-01	11.1000	11.1000	11.1000	11.1000	-9.683%	10	2,855	-25.856%
2026-05-26	12.2900	12.2900	12.1900	12.2900	-15.706%	3	2,845	-33.035%
2026-05-21	14.5800	14.5800	14.5800	14.5800	-3.187%	10	2,847	-43.553%
2026-05-18	15.8100	15.8100	15.0300	15.0600	+5.907%	10	2,847	-45.352%
2026-05-14	14.2200	14.2200	14.2200	14.2200	-5.389%	1	2,831	-42.124%
2026-05-11	15.0300	15.0300	15.0300	15.0300	-3.032%	6	2,832	-45.243%
2026-05-08	15.8000	15.8000	15.5000	15.5000	-8.338%	3	2,832	-46.903%
2026-05-06	16.9000	16.9100	16.9000	16.9100	-7.088%	2	2,832	-51.331%
2026-05-05	18.1700	18.3200	18.1700	18.2000	-3.243%	586	2,833	-54.780%
2026-05-01	18.8000	18.9800	18.7200	18.8100	-4.759%	961	2,007	-56.247%
2026-04-30	19.7500	19.7500	19.7500	19.7500	-9.320%	1	2,007	-58.329%
2026-04-29	22.0500	22.0900	21.7600	21.7800	-4.390%	901	2,007	-62.213%
2026-04-28	22.4200	22.8500	22.0900	22.7800	+8.065%	683	1,106	-63.872%
2026-04-27	21.0600	21.1300	20.9400	21.0800	-0.095%	174	660	-60.958%
2026-04-24	21.2900	21.2900	21.1000	21.1000	-9.325%	2	573	-60.995%
2026-04-23	23.2800	23.2800	23.2700	23.2700	-4.357%	400	573	-64.633%
2026-04-21	24.3300	24.3300	24.3300	24.3300	+6.570%	5	173	-66.173%
2026-04-17	23.5000	23.5000	22.8300	22.8300	-12.729%	11	173	-63.951%
2026-04-15	26.1600	26.1600	26.1600	26.1600	-5.183%	21	173	-68.540%
2026-04-14	28.3500	28.3500	27.5800	27.5900	-7.385%	5	188	-70.170%
2026-04-13	32.3300	32.3300	29.7900	29.7900	-7.828%	30	185	-72.373%
2026-04-10	31.7900	32.3200	31.7500	32.3200	-4.885%	6	168	-74.536%
2026-04-09	33.9800	33.9800	33.9800	33.9800	-1.990%	1	167	-75.780%
2026-04-08	32.8200	35.3100	32.8200	34.6700	-17.452%	12	167	-76.262%
2026-04-07	44.8600	44.8600	42.0000	42.0000	+0.647%	153	168	-80.405%
2026-04-06	42.1300	42.3900	41.6100	41.7300	-4.267%	29	185	-80.278%
2026-04-02	49.6200	49.6200	43.5900	43.5900	-0.457%	263	129	-81.120%
2026-04-01	42.9600	43.7900	42.2500	43.7900	-24.837%	11	129	-81.206%
2026-03-30	55.2800	58.3000	55.2800	58.2600	+6.062%	4	129	-85.874%
2026-03-27	53.9800	54.9300	53.9800	54.9300	+13.633%	8	130	-85.017%
2026-03-26	48.7400	48.7400	48.3400	48.3400	+11.254%	3	128	-82.975%
2026-03-25	43.6300	43.8300	43.4400	43.4500	-4.757%	114	129	-81.059%
2026-03-24	45.6200	45.6200	45.6200	45.6200	+6.167%	1	40	-81.960%
2026-03-23	41.2800	42.9700	40.0000	42.9700	-10.684%	16	41	-80.847%
2026-03-20	44.8300	48.1100	44.4000	48.1100	+14.466%	5	39	-82.893%
2026-03-19	42.0300	42.0300	42.0300	42.0300	+8.971%	1	37	-80.419%
2026-03-18	38.5700	38.5700	38.5700	38.5700	-2.231%	1	36	-78.662%
2026-03-16	38.9500	39.4500	38.9500	39.4500	+0.127%	9	35	-79.138%
2026-03-12	39.4000	39.4000	39.4000	39.4000	+4.648%	84	37	-79.112%
2026-03-11	37.6500	37.6500	37.6500	37.6500	-10.930%	84	109	-78.141%
2026-03-09	43.0000	44.0500	42.2700	42.2700	+4.810%	16	32	-80.530%
2026-03-06	40.3300	40.3300	40.3300	40.3300	+14.769%	1	37	-79.593%
2026-03-05	35.1400	35.1400	35.1400	35.1400	+1.649%	4	36	-76.579%
2026-03-04	37.7300	37.7300	34.5700	34.5700	-3.301%	5	32	-76.193%
2026-03-02	38.3500	38.3500	35.7500	35.7500	-4.386%	3	31	-76.979%
2026-02-27	37.3100	37.3900	37.3100	37.3900	+9.616%	4	32	-77.989%
2026-02-25	34.1500	34.1500	34.1100	34.1100	-8.846%	2	36	-75.872%
2026-02-24	37.6800	37.6800	37.4200	37.4200	-5.266%	4	36	-78.006%
2026-02-23	39.3100	39.7500	39.3100	39.5000	+3.187%	5	32	-79.165%
2026-02-20	38.4600	38.4600	38.2800	38.2800	+0.472%	2	28	-78.501%
2026-02-19	38.1000	38.1000	38.1000	38.1000	-0.884%	2	28	-78.399%
2026-02-13	38.4400	38.4400	38.4400	38.4400	+10.017%	1	28	-78.590%
2026-02-11	34.9800	34.9800	34.9400	34.9400	+0.489%	2	28	-76.445%
2026-02-10	34.8900	34.8900	34.7600	34.7700	+3.267%	10	28	-76.330%
2026-02-09	35.4200	35.4300	33.6700	33.6700	+14.291%	8	18	-75.557%
2026-01-27	29.8600	29.8600	29.4600	29.4600	-4.506%	8	16	-72.064%
2026-01-23	31.4000	31.4000	30.8500	30.8500	-2.373%	4	16	-73.323%
2026-01-22	31.6000	31.6000	31.6000	31.6000	-9.714%	1	12	-73.956%
2026-01-21	35.0000	35.0000	35.0000	35.0000	+7.263%	4	11	-76.486%
2026-01-15	31.2000	32.6300	31.2000	32.6300	-5.694%	2	7	-74.778%
2026-01-14	34.4500	34.6000	34.4000	34.6000	+12.887%	3	6	-76.214%
2026-01-12	30.5100	30.6500	30.5100	30.6500	-5.050%	4	3	-73.148%
2026-01-06	32.2800	32.2800	32.2800	32.2800	0.000%	1	1	-74.504%