Dark

QQQ20261231P595
QQQ Dec 31 2026 595.00 Put (QQQ261231P00595000)
option OPRA

EOD

Sep 22, 2026

3.35-7.967%(-0.29)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	3.4900	3.5200	3.3500	3.3500	-7.967%	22	644	0.000%
2026-09-21	3.8800	3.9000	3.6300	3.6400	-30.268%	8	644	-7.967%
2026-09-17	5.2400	5.2400	5.2200	5.2200	-27.701%	3	643	-35.824%
2026-09-16	5.9800	7.2200	5.8000	7.2200	+12.637%	5	643	-53.601%
2026-09-14	6.4100	6.4100	6.4100	6.4100	+15.495%	5	641	-47.738%
2026-09-11	5.5700	5.7100	5.5500	5.5500	+0.909%	12	639	-39.640%
2026-09-08	5.6800	5.6800	5.5000	5.5000	+1.664%	3	639	-39.091%
2026-09-03	5.4100	5.4100	5.4100	5.4100	-20.324%	50	637	-38.078%
2026-09-02	6.7900	6.7900	6.7900	6.7900	0.000%	1	637	-50.663%
2026-09-01	6.7900	6.7900	6.7900	6.7900	+15.280%	50	638	-50.663%
2026-08-31	5.8900	5.9300	5.8700	5.8900	-2.483%	7	638	-43.124%
2026-08-28	5.7800	6.0500	5.6200	6.0400	+0.667%	5	640	-44.536%
2026-08-27	6.1500	6.1500	6.0000	6.0000	-31.034%	11	638	-44.167%
2026-08-20	8.7000	8.7000	8.7000	8.7000	+8.886%	1	628	-61.494%
2026-08-19	7.8400	7.9900	7.8400	7.9900	-1.480%	2	628	-58.073%
2026-08-18	8.2300	8.2300	8.1100	8.1100	+15.692%	4	628	-58.693%
2026-08-13	7.0100	7.0100	7.0100	7.0100	-7.763%	6	635	-52.211%
2026-08-12	7.7600	7.7600	7.6000	7.6000	-8.434%	2	635	-55.921%
2026-08-11	8.3400	8.3400	8.3000	8.3000	0.000%	2	635	-59.639%
2026-08-10	8.3000	8.3000	8.3000	8.3000	-9.586%	4	633	-59.639%
2026-08-06	9.1800	9.1800	9.1800	9.1800	-24.631%	1	635	-63.508%
2026-08-03	12.1800	12.1800	12.1800	12.1800	-14.825%	1	637	-72.496%
2026-07-31	13.1600	14.9300	13.1600	14.3000	-28.032%	10	637	-76.573%
2026-07-29	16.8500	19.8700	15.5100	19.8700	+9.718%	12	643	-83.140%
2026-07-28	18.1100	18.1100	18.1100	18.1100	+14.475%	5	644	-81.502%
2026-07-27	15.8400	15.8400	15.8200	15.8200	-0.691%	2	644	-78.824%
2026-07-23	15.8600	16.2400	15.8600	15.9300	+16.960%	6	642	-78.970%
2026-07-21	13.6200	13.6200	13.6200	13.6200	-6.904%	1	643	-75.404%
2026-07-20	14.6300	14.6300	14.6300	14.6300	-8.448%	2	643	-77.102%
2026-07-17	15.8900	15.9800	15.8900	15.9800	+13.575%	2	643	-79.036%
2026-07-13	13.0100	14.0900	13.0100	14.0700	+4.068%	3	642	-76.190%
2026-07-09	13.1500	13.5200	13.1500	13.5200	-15.500%	2	641	-75.222%
2026-07-08	16.0000	16.0000	16.0000	16.0000	+12.123%	1	642	-79.063%
2026-07-07	14.2500	14.2700	14.2500	14.2700	+10.363%	29	643	-76.524%
2026-07-06	13.5800	13.5800	12.9300	12.9300	-13.396%	3	624	-74.091%
2026-07-02	13.2300	14.9300	13.2300	14.9300	+16.732%	14	630	-77.562%
2026-07-01	13.4000	13.4000	12.7900	12.7900	-0.078%	3	630	-73.808%
2026-06-30	13.0000	13.0000	12.8000	12.8000	-20.299%	22	629	-73.828%
2026-06-26	17.4200	17.4200	16.0600	16.0600	+3.346%	5	617	-79.141%
2026-06-25	16.8700	16.8700	15.5400	15.5400	-2.203%	5	617	-78.443%
2026-06-17	14.0100	15.8900	13.9400	15.8900	-0.750%	9	619	-78.918%
2026-06-12	15.2900	16.0100	15.2900	16.0100	-7.564%	2	619	-79.076%
2026-06-11	17.3200	17.3200	17.3200	17.3200	+9.274%	1	619	-80.658%
2026-06-08	15.6500	15.8500	15.6500	15.8500	-4.805%	16	620	-78.864%
2026-06-05	14.9500	16.9400	14.9500	16.6500	+28.077%	175	615	-79.880%
2026-06-03	12.4400	13.0000	12.4400	13.0000	+5.263%	2	615	-74.231%
2026-06-02	12.4100	12.5400	12.3500	12.3500	0.000%	22	615	-72.874%
2026-05-29	12.3500	12.3500	12.3500	12.3500	-8.856%	1	605	-72.874%
2026-05-28	13.6500	13.6500	13.5500	13.5500	-1.383%	2	604	-75.277%
2026-05-27	13.7400	13.7400	13.7400	13.7400	-4.251%	10	605	-75.619%
2026-05-22	14.3400	14.3500	14.3400	14.3500	-4.524%	2	595	-76.655%
2026-05-21	15.2000	15.2000	15.0300	15.0300	-13.571%	15	593	-77.711%
2026-05-19	17.3900	17.3900	17.3900	17.3900	+9.994%	2	593	-80.736%
2026-05-14	15.9800	15.9800	15.8100	15.8100	-3.949%	12	593	-78.811%
2026-05-13	16.4400	16.4600	16.4400	16.4600	+0.488%	2	593	-79.648%
2026-05-11	16.3800	16.3800	16.3800	16.3800	-5.043%	1	593	-79.548%
2026-05-08	17.2500	17.2500	17.2500	17.2500	-13.965%	2	593	-80.580%
2026-05-05	20.1200	20.2800	19.7600	20.0500	-2.764%	622	593	-83.292%
2026-05-01	20.6200	20.6600	20.5600	20.6200	-4.758%	6	281	-83.754%
2026-04-30	21.6500	21.6500	21.6500	21.6500	-13.642%	2	281	-84.527%
2026-04-28	25.0000	25.0800	25.0000	25.0700	+6.954%	6	283	-86.637%
2026-04-27	23.4400	23.4400	23.4400	23.4400	+0.128%	22	280	-85.708%
2026-04-24	23.2700	23.4100	23.2700	23.4100	-15.791%	4	280	-85.690%
2026-04-21	27.8000	27.8000	27.8000	27.8000	+10.978%	1	276	-87.950%
2026-04-17	26.1200	26.1200	25.0500	25.0500	-11.327%	23	276	-86.627%
2026-04-16	27.8700	28.2500	27.8700	28.2500	-3.748%	2	253	-88.142%
2026-04-15	29.3500	29.3500	29.3500	29.3500	-1.774%	2	252	-88.586%
2026-04-14	31.2900	31.2900	29.8800	29.8800	-8.315%	10	254	-88.788%
2026-04-13	33.6600	33.6600	32.5900	32.5900	-8.506%	8	261	-89.721%
2026-04-10	35.6200	35.6200	35.6200	35.6200	-1.220%	1	259	-90.595%
2026-04-09	36.0600	36.0600	36.0600	36.0600	-3.583%	2	258	-90.710%
2026-04-08	36.4900	37.4700	36.4900	37.4000	-24.153%	14	256	-91.043%
2026-04-07	49.1500	49.3100	48.9000	49.3100	+1.607%	108	254	-93.206%
2026-04-02	48.0700	48.5300	48.0700	48.5300	+3.255%	16	377	-93.097%
2026-04-01	47.0000	47.0000	47.0000	47.0000	-11.504%	1	377	-92.872%
2026-03-26	49.0200	53.1100	49.0200	53.1100	+12.023%	3	376	-93.692%
2026-03-25	46.9100	47.7800	46.2800	47.4100	-3.638%	105	374	-92.934%
2026-03-24	49.2000	49.2000	49.2000	49.2000	-6.411%	2	294	-93.191%
2026-03-20	48.8900	52.6100	48.8900	52.5700	+10.720%	19	294	-93.628%
2026-03-19	49.0000	49.0900	47.4800	47.4800	+13.021%	10	295	-92.944%
2026-03-18	41.8600	43.2300	41.8600	42.0100	+3.193%	13	295	-92.026%
2026-03-17	41.2000	41.2000	40.7100	40.7100	-5.764%	10	283	-91.771%
2026-03-16	42.8100	43.2000	42.8100	43.2000	-6.977%	2	278	-92.245%
2026-03-13	44.0000	47.4100	44.0000	46.4400	+2.517%	10	279	-92.786%
2026-03-09	47.2400	47.2400	44.8000	45.3000	+0.155%	175	273	-92.605%
2026-03-06	44.6900	45.8600	44.6900	45.2300	+10.641%	52	189	-92.593%
2026-03-05	40.0000	41.5300	40.0000	40.8800	-7.281%	3	141	-91.805%
2026-03-03	45.7000	46.3700	44.0900	44.0900	+13.167%	4	142	-92.402%
2026-03-02	39.0500	39.0500	38.9600	38.9600	-4.603%	2	141	-91.401%
2026-02-27	40.3100	40.8400	40.3100	40.8400	-0.390%	2	140	-91.797%
2026-02-26	41.0000	41.0000	41.0000	41.0000	+10.901%	1	140	-91.829%
2026-02-25	38.1800	38.1800	36.9700	36.9700	-15.011%	26	160	-90.939%
2026-02-23	41.9500	43.5000	41.9500	43.5000	+7.196%	2	160	-92.299%
2026-02-20	43.0500	43.0500	40.5800	40.5800	-3.427%	22	158	-91.745%
2026-02-19	41.8100	42.0200	41.8000	42.0200	+6.192%	13	159	-92.028%
2026-02-18	42.9200	42.9200	39.2200	39.5700	-4.513%	7	155	-91.534%
2026-02-17	43.1000	45.5000	40.0700	41.4400	+9.398%	17	157	-91.916%
2026-02-10	37.9700	38.1700	37.8500	37.8800	+3.047%	298	151	-91.156%
2026-02-09	38.8000	38.9000	36.7600	36.7600	-12.684%	66	59	-90.887%
2026-02-04	38.1100	42.1000	38.1100	42.1000	+8.226%	4	27	-92.043%
2026-02-03	38.5900	38.9000	38.5900	38.9000	-2.750%	5	26	-91.388%
2026-01-21	40.0000	40.0000	40.0000	40.0000	+6.355%	1	24	-91.625%
2026-01-14	37.6100	37.6100	37.6100	37.6100	+4.096%	1	23	-91.093%
2026-01-08	36.1300	36.1300	36.1300	36.1300	+2.293%	20	23	-90.728%
2026-01-07	34.7100	35.3200	33.9700	35.3200	-6.189%	23	23	-90.515%
2026-01-02	37.6600	37.6600	37.6500	37.6500	0.000%	2	2	-91.102%