Dark

QQQ20261231P600
QQQ Dec 31 2026 600.00 Put (QQQ261231P00600000)
option OPRA

EOD

Sep 24, 2026

3.97-0.750%(-0.03)456

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.0600	4.3600	3.8500	3.9700	-0.750%	456	3,884	0.000%
2026-09-23	4.0500	4.1300	3.8100	4.0000	+14.613%	18	3,943	-0.750%
2026-09-22	3.8800	3.8800	3.4800	3.4900	-9.819%	62	3,943	+13.754%
2026-09-21	3.8600	4.2500	3.8000	3.8700	-22.133%	403	3,914	+2.584%
2026-09-18	5.3500	5.4600	4.9700	4.9700	-6.579%	34	3,776	-20.121%
2026-09-17	5.4200	5.6900	5.3200	5.3200	-21.185%	92	3,755	-25.376%
2026-09-16	6.3800	7.5800	6.1500	6.7500	-3.295%	780	3,781	-41.185%
2026-09-15	6.5500	6.9800	6.4100	6.9800	+6.728%	302	3,772	-43.123%
2026-09-14	7.5000	7.5100	6.2400	6.5400	+8.099%	1,434	3,745	-39.297%
2026-09-11	6.1900	6.1900	5.8400	6.0500	-13.324%	122	3,182	-34.380%
2026-09-10	7.2000	7.2300	6.7400	6.9800	+13.496%	189	3,100	-43.123%
2026-09-09	6.2300	6.4700	6.0000	6.1500	+1.653%	257	3,164	-35.447%
2026-09-08	5.8800	6.1500	5.8500	6.0500	+6.327%	61	2,986	-34.380%
2026-09-04	5.5500	5.7300	5.4900	5.6900	-3.231%	37	3,020	-30.228%
2026-09-03	6.3500	6.3500	5.7700	5.8800	-11.579%	99	3,020	-32.483%
2026-09-02	7.2300	7.2300	6.5200	6.6500	-7.767%	73	3,018	-40.301%
2026-09-01	7.4700	7.4700	6.4100	7.2100	+20.167%	223	3,000	-44.938%
2026-08-31	6.3500	6.4300	5.9600	6.0000	-8.397%	82	2,900	-33.833%
2026-08-28	6.3500	6.7000	6.0400	6.5500	+0.924%	28	2,874	-39.389%
2026-08-27	7.0000	7.0000	6.4400	6.4900	-13.351%	27	2,862	-38.829%
2026-08-26	7.8000	7.8000	7.2800	7.4900	-3.974%	4	2,861	-46.996%
2026-08-25	7.7600	8.2600	7.7600	7.8000	-4.878%	22	2,864	-49.103%
2026-08-24	8.9600	9.0600	8.2000	8.2000	0.000%	11	2,869	-51.585%
2026-08-21	8.6600	8.7900	8.2000	8.2000	-11.351%	38	2,870	-51.585%
2026-08-20	9.1000	9.2500	8.4700	9.2500	+9.597%	28	2,885	-57.081%
2026-08-19	8.2500	8.9500	8.2500	8.4400	-1.974%	25	2,878	-52.962%
2026-08-18	8.3000	8.9800	8.3000	8.6100	+13.889%	717	2,920	-53.891%
2026-08-17	7.0000	7.5600	7.0000	7.5600	+2.717%	111	2,821	-47.487%
2026-08-14	7.3400	7.9700	7.3400	7.3600	0.000%	268	2,824	-46.060%
2026-08-13	7.6200	7.6200	7.3000	7.3600	-5.155%	145	2,795	-46.060%
2026-08-12	7.6500	8.2600	7.6500	7.7600	-11.818%	85	2,795	-48.840%
2026-08-11	8.9900	8.9900	8.6800	8.8000	+1.617%	73	2,813	-54.886%
2026-08-10	8.7200	8.7400	8.2300	8.6600	-1.029%	17	2,824	-54.157%
2026-08-07	8.8700	9.1200	8.7500	8.7500	-10.440%	21	2,821	-54.629%
2026-08-06	10.6400	10.6400	9.7400	9.7700	-2.300%	24	2,820	-59.365%
2026-08-05	9.5000	10.0000	9.3200	10.0000	+2.564%	12	2,813	-60.300%
2026-08-04	10.7700	10.7700	9.5100	9.7500	-19.087%	47	2,808	-59.282%
2026-08-03	14.0000	14.0000	12.0000	12.0500	-13.744%	19	2,790	-67.054%
2026-07-31	13.4300	15.9000	13.4300	13.9700	-8.812%	31	2,787	-71.582%
2026-07-30	17.6100	17.7700	15.3200	15.3200	-27.152%	32	2,778	-74.086%
2026-07-29	17.3000	21.0300	16.5200	21.0300	+21.141%	117	2,784	-81.122%
2026-07-28	18.8000	19.1200	17.3600	17.3600	+2.783%	17	2,882	-77.131%
2026-07-27	16.0000	18.0000	16.0000	16.8900	-3.596%	18	2,889	-76.495%
2026-07-24	17.4000	17.8000	16.3100	17.5200	+2.038%	160	2,885	-77.340%
2026-07-23	15.5000	17.4000	15.5000	17.1700	+19.902%	86	2,809	-76.878%
2026-07-22	14.4100	14.4100	13.9200	14.3200	+3.319%	14	2,819	-72.277%
2026-07-21	14.3900	14.3900	13.8600	13.8600	-11.663%	11	2,820	-71.356%
2026-07-20	15.0600	15.6900	15.0600	15.6900	-6.607%	13	2,815	-74.697%
2026-07-17	16.7100	18.4200	15.5100	16.8000	+12.000%	88	2,812	-76.369%
2026-07-16	13.8300	15.0000	13.8300	15.0000	+9.971%	6	2,788	-73.533%
2026-07-15	13.2400	13.6400	13.2400	13.6400	-8.148%	4	2,790	-70.894%
2026-07-13	14.0800	15.0000	13.3800	14.8500	+14.672%	26	2,794	-73.266%
2026-07-10	13.8100	13.8100	12.9500	12.9500	-7.500%	24	2,802	-69.344%
2026-07-09	13.7500	14.0800	13.6600	14.0000	-9.910%	44	2,780	-71.643%
2026-07-08	16.0600	17.5000	15.5400	15.5400	+0.844%	63	2,778	-74.453%
2026-07-07	15.1000	16.6400	14.9200	15.4100	+13.643%	53	2,794	-74.238%
2026-07-06	15.0000	15.0000	13.5600	13.5600	-14.502%	30	2,779	-70.723%
2026-07-02	13.9000	16.5400	13.8200	15.8600	+8.630%	38	2,760	-74.968%
2026-07-01	14.2500	14.6000	13.5200	14.6000	+8.228%	20	2,760	-72.808%
2026-06-30	14.2000	14.2000	13.3800	13.4900	-9.158%	539	2,757	-70.571%
2026-06-29	16.1000	16.7700	14.6700	14.8500	-17.039%	58	2,716	-73.266%
2026-06-26	18.6000	18.8300	16.5800	17.9000	+9.480%	31	2,710	-77.821%
2026-06-25	15.7500	18.7000	15.7500	16.3500	-3.824%	34	2,700	-75.719%
2026-06-24	18.1100	19.6900	16.8900	17.0000	-7.558%	40	2,703	-76.647%
2026-06-23	18.1000	18.6800	17.2000	18.3900	+29.325%	39	2,693	-78.412%
2026-06-22	13.5100	14.2200	13.4300	14.2200	+0.424%	9	2,686	-72.082%
2026-06-18	14.8200	14.8500	14.1600	14.1600	-13.129%	24	2,672	-71.963%
2026-06-17	14.3000	16.3000	14.3000	16.3000	+16.097%	29	2,672	-75.644%
2026-06-16	13.5000	14.3000	13.5000	14.0400	+5.962%	16	2,672	-71.724%
2026-06-15	13.9100	13.9100	12.7000	13.2500	-20.325%	42	2,664	-70.038%
2026-06-12	17.6900	17.6900	16.6000	16.6300	-3.201%	22	2,664	-76.127%
2026-06-11	21.0100	21.0100	17.1800	17.1800	-21.445%	45	2,664	-76.892%
2026-06-10	18.9000	21.8700	18.6600	21.8700	+22.865%	47	2,649	-81.847%
2026-06-09	16.1000	22.4900	15.4800	17.8000	+8.338%	154	2,617	-77.697%
2026-06-08	15.5000	16.9600	15.5000	16.4300	-13.526%	87	2,654	-75.837%
2026-06-05	15.2700	19.1400	15.2700	19.0000	+38.686%	101	2,627	-79.105%
2026-06-04	14.4900	14.6100	13.4700	13.7000	+0.809%	100	2,622	-71.022%
2026-06-03	13.2000	13.8000	13.2000	13.5900	+3.582%	58	2,616	-70.787%
2026-06-02	13.1200	13.1200	12.9300	13.1200	+2.902%	17	2,566	-69.741%
2026-06-01	13.0000	13.0000	12.6200	12.7500	-1.163%	64	2,565	-68.863%
2026-05-29	13.3000	13.4100	12.9000	12.9000	-4.727%	33	2,519	-69.225%
2026-05-28	13.9000	13.9000	13.3500	13.5400	-6.492%	22	2,495	-70.679%
2026-05-27	14.1500	14.4800	14.1500	14.4800	+3.207%	13	2,489	-72.583%
2026-05-26	14.1000	14.3700	14.0100	14.0300	-6.591%	21	2,478	-71.703%
2026-05-22	15.1000	15.6000	15.0200	15.0200	-4.695%	98	2,473	-73.569%
2026-05-21	16.6700	16.7400	15.6800	15.7600	-4.485%	54	2,471	-74.810%
2026-05-20	17.3800	17.3800	16.5000	16.5000	-8.027%	12	2,471	-75.939%
2026-05-19	18.3500	18.8100	17.2500	17.9400	+1.299%	53	2,441	-77.871%
2026-05-18	17.3400	18.1200	17.3400	17.7100	-4.270%	7	2,441	-77.583%
2026-05-15	18.4400	18.5000	17.3200	18.5000	+11.715%	38	2,441	-78.541%
2026-05-14	16.8000	16.8200	16.5000	16.5600	-3.158%	58	2,417	-76.027%
2026-05-13	17.6500	17.6500	16.9300	17.1000	-3.390%	183	2,303	-76.784%
2026-05-12	18.0900	19.0000	17.7000	17.7000	+2.312%	28	2,303	-77.571%
2026-05-11	17.2000	17.5000	16.6300	17.3000	-0.632%	124	2,303	-77.052%
2026-05-08	18.0000	18.1700	17.4100	17.4100	-7.097%	133	2,316	-77.197%
2026-05-07	18.9900	19.1700	18.7400	18.7400	-1.885%	9	2,359	-78.815%
2026-05-06	19.8500	20.0500	19.1000	19.1000	-9.991%	45	2,362	-79.215%
2026-05-05	21.0000	21.2200	20.4700	21.2200	-3.721%	3,944	2,358	-81.291%
2026-05-04	21.9000	22.4000	21.2400	22.0400	+0.593%	58	1,079	-81.987%
2026-05-01	21.5400	21.9100	21.2300	21.9100	-2.881%	45	1,106	-81.880%
2026-04-30	23.7300	24.1600	22.5600	22.5600	-8.664%	44	1,106	-82.402%
2026-04-29	25.2300	25.2700	24.7000	24.7000	-1.867%	76	1,099	-83.927%
2026-04-28	25.7000	26.1000	25.1700	25.1700	+2.525%	85	1,152	-84.227%
2026-04-27	24.5000	24.6000	24.1000	24.5500	+0.450%	9	1,153	-83.829%
2026-04-24	25.1300	25.3200	24.1800	24.4400	-6.895%	122	1,150	-83.756%
2026-04-23	26.2200	28.1000	25.4600	26.2500	+2.379%	87	1,124	-84.876%
2026-04-22	26.5000	26.5000	25.6400	25.6400	-6.457%	21	1,147	-84.516%
2026-04-21	27.0000	27.9400	26.8200	27.4100	+0.036%	22	1,119	-85.516%
2026-04-20	27.1900	27.4000	27.1900	27.4000	+2.891%	2	1,119	-85.511%
2026-04-17	27.3000	27.4200	26.4000	26.6300	-9.912%	41	1,117	-85.092%
2026-04-16	29.3000	30.2000	29.0700	29.5600	+0.102%	93	1,096	-86.570%
2026-04-15	30.8000	30.8000	29.4000	29.5300	-5.715%	140	1,045	-86.556%
2026-04-14	32.5500	32.5500	31.3200	31.3200	-8.953%	10	958	-87.324%
2026-04-13	37.9100	38.2400	34.4000	34.4000	-8.389%	12	955	-88.459%
2026-04-10	36.9100	37.7200	36.3400	37.5500	-0.688%	34	952	-89.427%
2026-04-09	39.4100	39.9400	37.6600	37.8100	-7.578%	75	973	-89.500%
2026-04-08	37.7000	41.0000	37.7000	40.9100	-16.510%	57	943	-90.296%
2026-04-07	49.4300	51.5900	49.0000	49.0000	+2.532%	176	921	-91.898%
2026-04-06	48.0000	49.0000	47.7900	47.7900	-5.084%	4	789	-91.693%
2026-04-02	57.0800	57.2300	50.3000	50.3500	+2.944%	28	802	-92.115%
2026-04-01	50.6600	51.2900	48.7700	48.9100	-9.055%	36	802	-91.883%
2026-03-31	58.5200	59.0000	53.7800	53.7800	-18.884%	5	775	-92.618%
2026-03-30	59.3700	66.3000	59.3700	66.3000	+5.238%	15	773	-94.012%
2026-03-27	58.8100	63.0000	58.8100	63.0000	+17.757%	28	774	-93.698%
2026-03-26	51.1600	56.5000	51.1600	53.5000	+8.300%	22	778	-92.579%
2026-03-25	48.0900	50.0000	48.0900	49.4000	-2.985%	7	783	-91.964%
2026-03-24	50.4000	52.1200	50.0000	50.9200	+3.918%	13	781	-92.203%
2026-03-23	47.2500	49.5000	47.2500	49.0000	-8.990%	4	777	-91.898%
2026-03-20	49.6000	54.0000	49.6000	53.8400	+12.943%	42	777	-92.626%
2026-03-19	50.2300	51.1700	47.6700	47.6700	+1.426%	42	768	-91.672%
2026-03-18	43.4000	47.0000	43.4000	47.0000	+8.872%	12	774	-91.553%
2026-03-17	43.0300	43.1700	42.5000	43.1700	-12.077%	12	774	-90.804%
2026-03-13	45.6700	49.1000	45.3900	49.1000	+7.558%	31	768	-91.914%
2026-03-12	44.1800	47.0000	44.1800	45.6500	+5.452%	17	768	-91.303%
2026-03-11	43.2900	43.2900	43.2900	43.2900	+0.324%	1	769	-90.829%
2026-03-10	42.6600	43.5000	40.4900	43.1500	-3.273%	61	769	-90.800%
2026-03-09	48.7000	50.5100	44.6100	44.6100	-6.064%	18	787	-91.101%
2026-03-06	45.5700	47.7900	45.5700	47.4900	+13.071%	50	787	-91.640%
2026-03-05	41.0900	42.0000	40.0500	42.0000	+2.765%	16	760	-90.548%
2026-03-04	40.3100	40.8700	39.1400	40.8700	-6.732%	67	763	-90.286%
2026-03-03	46.3800	47.6200	43.2000	43.8200	+6.153%	15	736	-90.940%
2026-03-02	42.8000	42.8000	41.2800	41.2800	-2.365%	10	736	-90.383%
2026-02-27	42.6200	42.6200	42.1000	42.2800	+3.273%	10	734	-90.610%
2026-02-26	41.9600	42.3900	40.9400	40.9400	+5.980%	123	726	-90.303%
2026-02-25	39.4500	39.4600	38.6300	38.6300	-8.568%	12	661	-89.723%
2026-02-24	42.2500	42.2500	42.2500	42.2500	-5.608%	1	661	-90.604%
2026-02-23	43.3700	45.3400	43.3700	44.7600	+7.338%	26	660	-91.130%
2026-02-20	42.4500	42.4500	40.9600	41.7000	-5.055%	13	642	-90.480%
2026-02-19	43.6100	43.9200	43.0000	43.9200	+6.164%	3	641	-90.961%
2026-02-18	41.5000	41.5400	39.7500	41.3700	-3.791%	12	640	-90.404%
2026-02-17	45.4800	47.7000	43.0000	43.0000	-0.853%	12	643	-90.767%
2026-02-13	43.9600	44.4000	43.3100	43.3700	-3.149%	407	273	-90.846%
2026-02-12	42.8000	44.7800	42.8000	44.7800	+11.894%	8	273	-91.134%
2026-02-11	39.0000	40.0200	39.0000	40.0200	+0.050%	3	275	-90.080%
2026-02-10	38.5500	40.0000	38.5500	40.0000	+5.263%	2	272	-90.075%
2026-02-09	40.8100	40.8500	38.0000	38.0000	-8.982%	177	273	-89.553%
2026-02-06	43.0000	44.0000	41.7500	41.7500	-8.723%	25	283	-90.491%
2026-02-05	45.0000	46.4900	44.0000	45.7400	+6.869%	18	268	-91.321%
2026-02-04	40.5000	45.0000	40.3900	42.8000	+19.586%	64	253	-90.724%
2026-02-02	37.7300	37.7300	35.7900	35.7900	-0.556%	12	192	-88.908%
2026-01-29	35.7900	36.8500	35.7900	35.9900	+9.061%	7	192	-88.969%
2026-01-28	32.9700	33.0000	32.9700	33.0000	-2.540%	21	189	-87.970%
2026-01-27	34.5000	34.5000	33.8500	33.8600	-1.855%	8	168	-88.275%
2026-01-26	35.4300	35.4300	34.5000	34.5000	-6.250%	2	160	-88.493%
2026-01-23	36.9400	36.9400	36.8000	36.8000	+2.165%	2	159	-89.212%
2026-01-22	36.7500	36.7500	35.6500	36.0200	-5.086%	4	157	-88.978%
2026-01-21	41.4000	41.4000	37.2500	37.9500	-10.347%	3	159	-89.539%
2026-01-20	39.8700	42.3600	39.8700	42.3300	+14.128%	19	160	-90.621%
2026-01-16	35.6100	37.0900	35.6100	37.0900	+3.257%	23	132	-89.296%
2026-01-15	36.0000	36.0000	35.9200	35.9200	-8.203%	2	132	-88.948%
2026-01-14	38.0000	40.0000	38.0000	39.1300	+8.694%	39	130	-89.854%
2026-01-13	34.5000	36.0000	34.5000	36.0000	+3.776%	21	141	-88.972%
2026-01-12	35.6000	35.6000	34.6900	34.6900	-4.829%	36	120	-88.556%
2026-01-09	37.6000	37.7500	36.4500	36.4500	-4.003%	66	87	-89.108%
2026-01-08	38.6900	38.6900	37.9700	37.9700	+5.854%	11	22	-89.544%
2026-01-07	35.9800	35.9800	35.7800	35.8700	-4.347%	3	13	-88.932%
2026-01-06	37.5000	37.5000	37.5000	37.5000	-1.003%	8	11	-89.413%
2026-01-05	37.7000	37.8800	37.7000	37.8800	-3.736%	2	2	-89.520%
2026-01-02	40.0000	40.0000	39.3500	39.3500	0.000%	2	2	-89.911%