Dark

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

EOD

Aug 6, 2026

9.77-2.300%(-0.23)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.6400	10.6400	9.7400	9.7700	-2.300%	24	2,820	0.000%
2026-08-05	9.5000	10.0000	9.3200	10.0000	+2.564%	12	2,813	-2.300%
2026-08-04	10.7700	10.7700	9.5100	9.7500	-19.087%	47	2,808	+0.205%
2026-08-03	14.0000	14.0000	12.0000	12.0500	-13.744%	19	2,790	-18.921%
2026-07-31	13.4300	15.9000	13.4300	13.9700	-8.812%	31	2,787	-30.064%
2026-07-30	17.6100	17.7700	15.3200	15.3200	-27.152%	32	2,778	-36.227%
2026-07-29	17.3000	21.0300	16.5200	21.0300	+21.141%	117	2,784	-53.543%
2026-07-28	18.8000	19.1200	17.3600	17.3600	+2.783%	17	2,882	-43.721%
2026-07-27	16.0000	18.0000	16.0000	16.8900	-3.596%	18	2,889	-42.155%
2026-07-24	17.4000	17.8000	16.3100	17.5200	+2.038%	160	2,885	-44.235%
2026-07-23	15.5000	17.4000	15.5000	17.1700	+19.902%	86	2,809	-43.098%
2026-07-22	14.4100	14.4100	13.9200	14.3200	+3.319%	14	2,819	-31.774%
2026-07-21	14.3900	14.3900	13.8600	13.8600	-11.663%	11	2,820	-29.509%
2026-07-20	15.0600	15.6900	15.0600	15.6900	-6.607%	13	2,815	-37.731%
2026-07-17	16.7100	18.4200	15.5100	16.8000	+12.000%	88	2,812	-41.845%
2026-07-16	13.8300	15.0000	13.8300	15.0000	+9.971%	6	2,788	-34.867%
2026-07-15	13.2400	13.6400	13.2400	13.6400	-8.148%	4	2,790	-28.372%
2026-07-13	14.0800	15.0000	13.3800	14.8500	+14.672%	26	2,794	-34.209%
2026-07-10	13.8100	13.8100	12.9500	12.9500	-7.500%	24	2,802	-24.556%
2026-07-09	13.7500	14.0800	13.6600	14.0000	-9.910%	44	2,780	-30.214%
2026-07-08	16.0600	17.5000	15.5400	15.5400	+0.844%	63	2,778	-37.130%
2026-07-07	15.1000	16.6400	14.9200	15.4100	+13.643%	53	2,794	-36.600%
2026-07-06	15.0000	15.0000	13.5600	13.5600	-14.502%	30	2,779	-27.950%
2026-07-02	13.9000	16.5400	13.8200	15.8600	+8.630%	38	2,760	-38.398%
2026-07-01	14.2500	14.6000	13.5200	14.6000	+8.228%	20	2,760	-33.082%
2026-06-30	14.2000	14.2000	13.3800	13.4900	-9.158%	539	2,757	-27.576%
2026-06-29	16.1000	16.7700	14.6700	14.8500	-17.039%	58	2,716	-34.209%
2026-06-26	18.6000	18.8300	16.5800	17.9000	+9.480%	31	2,710	-45.419%
2026-06-25	15.7500	18.7000	15.7500	16.3500	-3.824%	34	2,700	-40.245%
2026-06-24	18.1100	19.6900	16.8900	17.0000	-7.558%	40	2,703	-42.529%
2026-06-23	18.1000	18.6800	17.2000	18.3900	+29.325%	39	2,693	-46.873%
2026-06-22	13.5100	14.2200	13.4300	14.2200	+0.424%	9	2,686	-31.294%
2026-06-18	14.8200	14.8500	14.1600	14.1600	-13.129%	24	2,672	-31.003%
2026-06-17	14.3000	16.3000	14.3000	16.3000	+16.097%	29	2,672	-40.061%
2026-06-16	13.5000	14.3000	13.5000	14.0400	+5.962%	16	2,672	-30.413%
2026-06-15	13.9100	13.9100	12.7000	13.2500	-20.325%	42	2,664	-26.264%
2026-06-12	17.6900	17.6900	16.6000	16.6300	-3.201%	22	2,664	-41.251%
2026-06-11	21.0100	21.0100	17.1800	17.1800	-21.445%	45	2,664	-43.132%
2026-06-10	18.9000	21.8700	18.6600	21.8700	+22.865%	47	2,649	-55.327%
2026-06-09	16.1000	22.4900	15.4800	17.8000	+8.338%	154	2,617	-45.112%
2026-06-08	15.5000	16.9600	15.5000	16.4300	-13.526%	87	2,654	-40.536%
2026-06-05	15.2700	19.1400	15.2700	19.0000	+38.686%	101	2,627	-48.579%
2026-06-04	14.4900	14.6100	13.4700	13.7000	+0.809%	100	2,622	-28.686%
2026-06-03	13.2000	13.8000	13.2000	13.5900	+3.582%	58	2,616	-28.109%
2026-06-02	13.1200	13.1200	12.9300	13.1200	+2.902%	17	2,566	-25.534%
2026-06-01	13.0000	13.0000	12.6200	12.7500	-1.163%	64	2,565	-23.373%
2026-05-29	13.3000	13.4100	12.9000	12.9000	-4.727%	33	2,519	-24.264%
2026-05-28	13.9000	13.9000	13.3500	13.5400	-6.492%	22	2,495	-27.843%
2026-05-27	14.1500	14.4800	14.1500	14.4800	+3.207%	13	2,489	-32.528%
2026-05-26	14.1000	14.3700	14.0100	14.0300	-6.591%	21	2,478	-30.364%
2026-05-22	15.1000	15.6000	15.0200	15.0200	-4.695%	98	2,473	-34.953%
2026-05-21	16.6700	16.7400	15.6800	15.7600	-4.485%	54	2,471	-38.008%
2026-05-20	17.3800	17.3800	16.5000	16.5000	-8.027%	12	2,471	-40.788%
2026-05-19	18.3500	18.8100	17.2500	17.9400	+1.299%	53	2,441	-45.541%
2026-05-18	17.3400	18.1200	17.3400	17.7100	-4.270%	7	2,441	-44.833%
2026-05-15	18.4400	18.5000	17.3200	18.5000	+11.715%	38	2,441	-47.189%
2026-05-14	16.8000	16.8200	16.5000	16.5600	-3.158%	58	2,417	-41.002%
2026-05-13	17.6500	17.6500	16.9300	17.1000	-3.390%	183	2,303	-42.865%
2026-05-12	18.0900	19.0000	17.7000	17.7000	+2.312%	28	2,303	-44.802%
2026-05-11	17.2000	17.5000	16.6300	17.3000	-0.632%	124	2,303	-43.526%
2026-05-08	18.0000	18.1700	17.4100	17.4100	-7.097%	133	2,316	-43.883%
2026-05-07	18.9900	19.1700	18.7400	18.7400	-1.885%	9	2,359	-47.866%
2026-05-06	19.8500	20.0500	19.1000	19.1000	-9.991%	45	2,362	-48.848%
2026-05-05	21.0000	21.2200	20.4700	21.2200	-3.721%	3,944	2,358	-53.959%
2026-05-04	21.9000	22.4000	21.2400	22.0400	+0.593%	58	1,079	-55.672%
2026-05-01	21.5400	21.9100	21.2300	21.9100	-2.881%	45	1,106	-55.408%
2026-04-30	23.7300	24.1600	22.5600	22.5600	-8.664%	44	1,106	-56.693%
2026-04-29	25.2300	25.2700	24.7000	24.7000	-1.867%	76	1,099	-60.445%
2026-04-28	25.7000	26.1000	25.1700	25.1700	+2.525%	85	1,152	-61.184%
2026-04-27	24.5000	24.6000	24.1000	24.5500	+0.450%	9	1,153	-60.204%
2026-04-24	25.1300	25.3200	24.1800	24.4400	-6.895%	122	1,150	-60.025%
2026-04-23	26.2200	28.1000	25.4600	26.2500	+2.379%	87	1,124	-62.781%
2026-04-22	26.5000	26.5000	25.6400	25.6400	-6.457%	21	1,147	-61.895%
2026-04-21	27.0000	27.9400	26.8200	27.4100	+0.036%	22	1,119	-64.356%
2026-04-20	27.1900	27.4000	27.1900	27.4000	+2.891%	2	1,119	-64.343%
2026-04-17	27.3000	27.4200	26.4000	26.6300	-9.912%	41	1,117	-63.312%
2026-04-16	29.3000	30.2000	29.0700	29.5600	+0.102%	93	1,096	-66.949%
2026-04-15	30.8000	30.8000	29.4000	29.5300	-5.715%	140	1,045	-66.915%
2026-04-14	32.5500	32.5500	31.3200	31.3200	-8.953%	10	958	-68.806%
2026-04-13	37.9100	38.2400	34.4000	34.4000	-8.389%	12	955	-71.599%
2026-04-10	36.9100	37.7200	36.3400	37.5500	-0.688%	34	952	-73.981%
2026-04-09	39.4100	39.9400	37.6600	37.8100	-7.578%	75	973	-74.160%
2026-04-08	37.7000	41.0000	37.7000	40.9100	-16.510%	57	943	-76.118%
2026-04-07	49.4300	51.5900	49.0000	49.0000	+2.532%	176	921	-80.061%
2026-04-06	48.0000	49.0000	47.7900	47.7900	-5.084%	4	789	-79.556%
2026-04-02	57.0800	57.2300	50.3000	50.3500	+2.944%	28	802	-80.596%
2026-04-01	50.6600	51.2900	48.7700	48.9100	-9.055%	36	802	-80.025%
2026-03-31	58.5200	59.0000	53.7800	53.7800	-18.884%	5	775	-81.833%
2026-03-30	59.3700	66.3000	59.3700	66.3000	+5.238%	15	773	-85.264%
2026-03-27	58.8100	63.0000	58.8100	63.0000	+17.757%	28	774	-84.492%
2026-03-26	51.1600	56.5000	51.1600	53.5000	+8.300%	22	778	-81.738%
2026-03-25	48.0900	50.0000	48.0900	49.4000	-2.985%	7	783	-80.223%
2026-03-24	50.4000	52.1200	50.0000	50.9200	+3.918%	13	781	-80.813%
2026-03-23	47.2500	49.5000	47.2500	49.0000	-8.990%	4	777	-80.061%
2026-03-20	49.6000	54.0000	49.6000	53.8400	+12.943%	42	777	-81.854%
2026-03-19	50.2300	51.1700	47.6700	47.6700	+1.426%	42	768	-79.505%
2026-03-18	43.4000	47.0000	43.4000	47.0000	+8.872%	12	774	-79.213%
2026-03-17	43.0300	43.1700	42.5000	43.1700	-12.077%	12	774	-77.369%
2026-03-13	45.6700	49.1000	45.3900	49.1000	+7.558%	31	768	-80.102%
2026-03-12	44.1800	47.0000	44.1800	45.6500	+5.452%	17	768	-78.598%
2026-03-11	43.2900	43.2900	43.2900	43.2900	+0.324%	1	769	-77.431%
2026-03-10	42.6600	43.5000	40.4900	43.1500	-3.273%	61	769	-77.358%
2026-03-09	48.7000	50.5100	44.6100	44.6100	-6.064%	18	787	-78.099%
2026-03-06	45.5700	47.7900	45.5700	47.4900	+13.071%	50	787	-79.427%
2026-03-05	41.0900	42.0000	40.0500	42.0000	+2.765%	16	760	-76.738%
2026-03-04	40.3100	40.8700	39.1400	40.8700	-6.732%	67	763	-76.095%
2026-03-03	46.3800	47.6200	43.2000	43.8200	+6.153%	15	736	-77.704%
2026-03-02	42.8000	42.8000	41.2800	41.2800	-2.365%	10	736	-76.332%
2026-02-27	42.6200	42.6200	42.1000	42.2800	+3.273%	10	734	-76.892%
2026-02-26	41.9600	42.3900	40.9400	40.9400	+5.980%	123	726	-76.136%
2026-02-25	39.4500	39.4600	38.6300	38.6300	-8.568%	12	661	-74.709%
2026-02-24	42.2500	42.2500	42.2500	42.2500	-5.608%	1	661	-76.876%
2026-02-23	43.3700	45.3400	43.3700	44.7600	+7.338%	26	660	-78.172%
2026-02-20	42.4500	42.4500	40.9600	41.7000	-5.055%	13	642	-76.571%
2026-02-19	43.6100	43.9200	43.0000	43.9200	+6.164%	3	641	-77.755%
2026-02-18	41.5000	41.5400	39.7500	41.3700	-3.791%	12	640	-76.384%
2026-02-17	45.4800	47.7000	43.0000	43.0000	-0.853%	12	643	-77.279%
2026-02-13	43.9600	44.4000	43.3100	43.3700	-3.149%	407	273	-77.473%
2026-02-12	42.8000	44.7800	42.8000	44.7800	+11.894%	8	273	-78.182%
2026-02-11	39.0000	40.0200	39.0000	40.0200	+0.050%	3	275	-75.587%
2026-02-10	38.5500	40.0000	38.5500	40.0000	+5.263%	2	272	-75.575%
2026-02-09	40.8100	40.8500	38.0000	38.0000	-8.982%	177	273	-74.289%
2026-02-06	43.0000	44.0000	41.7500	41.7500	-8.723%	25	283	-76.599%
2026-02-05	45.0000	46.4900	44.0000	45.7400	+6.869%	18	268	-78.640%
2026-02-04	40.5000	45.0000	40.3900	42.8000	+19.586%	64	253	-77.173%
2026-02-02	37.7300	37.7300	35.7900	35.7900	-0.556%	12	192	-72.702%
2026-01-29	35.7900	36.8500	35.7900	35.9900	+9.061%	7	192	-72.854%
2026-01-28	32.9700	33.0000	32.9700	33.0000	-2.540%	21	189	-70.394%
2026-01-27	34.5000	34.5000	33.8500	33.8600	-1.855%	8	168	-71.146%
2026-01-26	35.4300	35.4300	34.5000	34.5000	-6.250%	2	160	-71.681%
2026-01-23	36.9400	36.9400	36.8000	36.8000	+2.165%	2	159	-73.451%
2026-01-22	36.7500	36.7500	35.6500	36.0200	-5.086%	4	157	-72.876%
2026-01-21	41.4000	41.4000	37.2500	37.9500	-10.347%	3	159	-74.256%
2026-01-20	39.8700	42.3600	39.8700	42.3300	+14.128%	19	160	-76.919%
2026-01-16	35.6100	37.0900	35.6100	37.0900	+3.257%	23	132	-73.659%
2026-01-15	36.0000	36.0000	35.9200	35.9200	-8.203%	2	132	-72.801%
2026-01-14	38.0000	40.0000	38.0000	39.1300	+8.694%	39	130	-75.032%
2026-01-13	34.5000	36.0000	34.5000	36.0000	+3.776%	21	141	-72.861%
2026-01-12	35.6000	35.6000	34.6900	34.6900	-4.829%	36	120	-71.836%
2026-01-09	37.6000	37.7500	36.4500	36.4500	-4.003%	66	87	-73.196%
2026-01-08	38.6900	38.6900	37.9700	37.9700	+5.854%	11	22	-74.269%
2026-01-07	35.9800	35.9800	35.7800	35.8700	-4.347%	3	13	-72.763%
2026-01-06	37.5000	37.5000	37.5000	37.5000	-1.003%	8	11	-73.947%
2026-01-05	37.7000	37.8800	37.7000	37.8800	-3.736%	2	2	-74.208%
2026-01-02	40.0000	40.0000	39.3500	39.3500	0.000%	2	2	-75.172%