Dark

QQQ20261231P605
QQQ Dec 31 2026 605.00 Put (QQQ261231P00605000)
option OPRA

EOD

Sep 24, 2026

4.12-0.723%(-0.03)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.4800	4.6800	4.0600	4.1200	-0.723%	32	1,273	0.000%
2026-09-21	4.5100	4.5100	4.1500	4.1500	-28.076%	12	1,268	-0.723%
2026-09-18	5.7700	5.7700	5.7700	5.7700	-3.993%	1	1,267	-28.596%
2026-09-17	6.0100	6.0300	6.0100	6.0100	-11.357%	3	1,268	-31.448%
2026-09-16	6.7900	6.7900	6.7700	6.7800	-8.993%	3	1,269	-39.233%
2026-09-15	6.9500	7.4500	6.8900	7.4500	+10.207%	5	1,269	-44.698%
2026-09-14	7.9700	7.9700	6.6400	6.7600	+6.962%	16	1,268	-39.053%
2026-09-11	6.4400	6.4400	6.3000	6.3200	-5.952%	10	1,262	-34.810%
2026-09-09	6.7200	6.7200	6.7200	6.7200	-7.692%	1	1,263	-38.690%
2026-09-02	7.4000	7.4000	7.2800	7.2800	-7.379%	21	1,262	-43.407%
2026-09-01	7.8600	7.8600	7.8600	7.8600	+22.813%	2	1,262	-47.583%
2026-08-31	7.0000	7.0000	6.4000	6.4000	-9.348%	5	1,260	-35.625%
2026-08-28	6.9600	7.0600	6.3300	7.0600	+3.216%	7	1,259	-41.643%
2026-08-27	6.8400	6.8400	6.8400	6.8400	-13.418%	1	1,253	-39.766%
2026-08-26	7.9100	7.9100	7.9000	7.9000	-5.502%	2	1,252	-47.848%
2026-08-25	8.3600	8.3600	8.3600	8.3600	-5.962%	1	1,252	-50.718%
2026-08-24	8.8900	8.8900	8.8900	8.8900	-2.629%	1	1,252	-53.656%
2026-08-18	9.0800	9.1300	9.0800	9.1300	+19.816%	11	1,252	-54.874%
2026-08-17	7.6200	7.6200	7.6200	7.6200	-2.182%	1	1,262	-45.932%
2026-08-14	8.1700	8.1700	7.7900	7.7900	-0.256%	3	1,262	-47.112%
2026-08-13	7.9200	7.9200	7.8100	7.8100	-5.333%	2	1,265	-47.247%
2026-08-12	8.7300	8.7300	8.2500	8.2500	-11.670%	11	1,265	-50.061%
2026-08-11	9.3600	9.3600	9.2300	9.3400	+1.743%	45	1,268	-55.889%
2026-08-10	9.2300	9.2300	9.1800	9.1800	-2.857%	2	1,277	-55.120%
2026-08-07	9.7800	9.7800	9.4500	9.4500	-12.175%	6	1,277	-56.402%
2026-08-06	10.4600	10.7600	10.4600	10.7600	+8.907%	14	1,273	-61.710%
2026-08-05	9.9300	10.1100	9.8800	9.8800	-2.178%	20	1,263	-58.300%
2026-08-04	11.3100	11.3100	10.1000	10.1000	-27.806%	4	1,261	-59.208%
2026-08-03	14.7100	14.7100	13.9900	13.9900	-7.839%	4	1,261	-70.550%
2026-07-31	15.1800	15.1800	15.1800	15.1800	-13.058%	2	1,261	-72.859%
2026-07-30	17.4600	17.4600	17.4600	17.4600	-14.621%	2	1,263	-76.403%
2026-07-29	18.6600	20.4500	18.6600	20.4500	+12.363%	4	1,263	-79.853%
2026-07-28	18.2000	18.2000	18.2000	18.2000	-2.465%	2	1,261	-77.363%
2026-07-24	18.6600	18.6600	18.6600	18.6600	+24.983%	60	1,261	-77.921%
2026-07-22	14.9300	14.9300	14.9300	14.9300	-10.114%	1	1,201	-72.405%
2026-07-20	16.3000	16.6100	15.6000	16.6100	-4.430%	3	1,201	-75.196%
2026-07-17	17.6000	17.6500	17.2100	17.3800	+12.784%	7	1,200	-76.295%
2026-07-16	15.1000	15.4100	14.5400	15.4100	+10.150%	4	1,196	-73.264%
2026-07-15	15.0000	15.0000	13.9900	13.9900	-1.687%	2	1,196	-70.550%
2026-07-14	14.4000	14.4000	14.2300	14.2300	-5.699%	2	1,197	-71.047%
2026-07-13	14.2600	15.0900	14.2600	15.0900	+5.157%	3	1,198	-72.697%
2026-07-09	14.5400	14.5400	14.3500	14.3500	-11.200%	11	1,197	-71.289%
2026-07-08	16.7200	16.7200	16.1600	16.1600	+2.278%	12	1,194	-74.505%
2026-07-07	16.2200	16.2200	15.8000	15.8000	+10.335%	3	1,184	-73.924%
2026-07-06	14.9800	15.0200	14.3200	14.3200	-10.779%	3	1,183	-71.229%
2026-07-02	16.0500	16.0500	16.0500	16.0500	+12.159%	5	1,183	-74.330%
2026-07-01	14.3600	14.3600	14.3100	14.3100	-2.785%	2	1,183	-71.209%
2026-06-30	14.7200	14.7200	14.7200	14.7200	-20.818%	2	1,182	-72.011%
2026-06-23	18.0400	18.5900	18.0400	18.5900	+21.424%	2	1,183	-77.838%
2026-06-18	15.3200	15.3200	15.3100	15.3100	+2.959%	2	1,183	-73.089%
2026-06-16	15.0500	15.0500	14.8700	14.8700	+6.063%	2	1,183	-72.293%
2026-06-15	14.0900	14.0900	14.0200	14.0200	-18.155%	6	1,181	-70.613%
2026-06-12	17.1300	17.1300	17.1300	17.1300	-17.999%	4	1,181	-75.949%
2026-06-11	20.8900	20.8900	20.8900	20.8900	+5.452%	1	1,181	-80.278%
2026-06-09	19.8100	19.8100	19.8100	19.8100	-1.492%	6	1,180	-79.202%
2026-06-05	20.1100	20.1100	20.1100	20.1100	+41.819%	17	1,180	-79.513%
2026-06-03	14.2100	14.2100	14.1800	14.1800	+3.353%	6	1,180	-70.945%
2026-06-02	13.7200	13.7200	13.7200	13.7200	+1.329%	2	1,182	-69.971%
2026-06-01	13.5400	13.5400	13.5400	13.5400	+0.296%	2	1,181	-69.572%
2026-05-29	13.5000	13.5000	13.5000	13.5000	-3.709%	1	1,179	-69.481%
2026-05-28	14.0200	14.0200	14.0200	14.0200	-4.496%	1	1,179	-70.613%
2026-05-26	14.6800	14.6800	14.6800	14.6800	-16.210%	10	1,178	-71.935%
2026-05-21	17.5200	17.5200	17.5200	17.5200	-7.983%	1	1,178	-76.484%
2026-05-18	19.0400	19.0400	19.0400	19.0400	+1.927%	1	1,178	-78.361%
2026-05-15	18.6800	18.6800	18.6800	18.6800	-2.454%	1	1,178	-77.944%
2026-05-12	19.1900	19.2100	19.1400	19.1500	+7.103%	10	1,178	-78.486%
2026-05-11	17.8800	17.8800	17.8800	17.8800	-5.347%	10	1,178	-76.957%
2026-05-08	18.8900	18.8900	18.8900	18.8900	-13.980%	1	1,178	-78.190%
2026-05-05	22.0800	22.1000	21.7700	21.9600	-3.217%	1,946	1,177	-81.239%
2026-05-01	22.3200	22.8000	22.3200	22.6900	-4.221%	13	203	-81.842%
2026-04-30	23.6900	23.6900	23.6900	23.6900	-11.538%	5	203	-82.609%
2026-04-29	26.7800	26.7800	26.7800	26.7800	+0.375%	1	208	-84.615%
2026-04-28	26.6500	26.6800	26.6500	26.6800	+5.164%	2	209	-84.558%
2026-04-24	25.3700	25.3700	25.3700	25.3700	-6.865%	3	209	-83.760%
2026-04-23	27.2400	27.2400	27.2400	27.2400	-1.838%	6	212	-84.875%
2026-04-22	27.5500	27.7500	27.5500	27.7500	-6.879%	11	212	-85.153%
2026-04-21	29.8000	29.8000	29.8000	29.8000	+2.759%	1	205	-86.174%
2026-04-20	29.0000	29.0000	29.0000	29.0000	+4.279%	1	205	-85.793%
2026-04-17	28.6700	28.6700	27.8100	27.8100	-10.290%	7	204	-85.185%
2026-04-15	32.0500	32.0500	31.0000	31.0000	-7.241%	27	205	-86.710%
2026-04-14	33.4200	33.4200	33.4200	33.4200	-7.167%	20	205	-87.672%
2026-04-13	36.0000	36.0000	36.0000	36.0000	-8.653%	20	225	-88.556%
2026-04-10	39.4100	39.4100	39.4100	39.4100	-0.980%	1	205	-89.546%
2026-04-09	39.7600	40.4000	39.7600	39.8000	-6.353%	33	205	-89.648%
2026-04-08	40.2500	42.5000	40.2500	42.5000	-18.222%	9	207	-90.306%
2026-04-07	52.8000	52.8000	51.9700	51.9700	+3.836%	2	207	-92.072%
2026-04-06	50.0500	50.0500	50.0500	50.0500	-21.007%	1	207	-91.768%
2026-03-30	63.3600	63.3600	63.3600	63.3600	-3.030%	7	208	-93.497%
2026-03-27	61.6700	65.3400	61.6700	65.3400	+28.521%	7	201	-93.695%
2026-03-25	50.8400	50.8400	50.8400	50.8400	+2.253%	20	201	-91.896%
2026-03-23	49.7200	49.7200	49.7200	49.7200	-12.986%	1	207	-91.714%
2026-03-20	53.6900	57.1400	53.6500	57.1400	+29.276%	23	208	-92.790%
2026-03-17	44.2000	44.2000	44.2000	44.2000	+2.481%	1	188	-90.679%
2026-03-11	43.1300	43.1300	43.1300	43.1300	-2.310%	3	190	-90.447%
2026-03-10	45.1900	45.1900	42.6400	44.1500	-14.504%	16	187	-90.668%
2026-03-09	51.6400	51.6400	51.6400	51.6400	+4.197%	1	175	-92.022%
2026-03-06	47.8100	49.8200	47.5900	49.5600	+12.893%	49	175	-91.687%
2026-03-05	43.9000	43.9000	43.9000	43.9000	+3.367%	2	163	-90.615%
2026-03-04	41.9100	42.4700	41.9100	42.4700	-6.413%	2	161	-90.299%
2026-03-03	49.2400	49.3200	45.3800	45.3800	+5.095%	5	160	-90.921%
2026-03-02	45.0300	45.0300	42.5500	43.1800	-1.864%	12	161	-90.459%
2026-02-27	44.9000	44.9000	44.0000	44.0000	+2.852%	2	158	-90.636%
2026-02-26	42.5000	44.2000	42.5000	42.7800	-8.315%	103	159	-90.369%
2026-02-23	47.4200	47.4200	46.6100	46.6600	+5.304%	43	108	-91.170%
2026-02-20	44.5000	44.5000	44.3100	44.3100	+3.649%	24	76	-90.702%
2026-02-18	45.8300	45.8300	42.6800	42.7500	-7.327%	8	71	-90.363%
2026-02-17	46.1300	46.1300	46.1300	46.1300	-5.336%	2	73	-91.069%
2026-02-13	45.2300	48.7300	45.1100	48.7300	+2.589%	4	71	-91.545%
2026-02-12	47.5000	47.5000	47.5000	47.5000	+15.431%	1	71	-91.326%
2026-02-11	41.1500	41.1500	41.1500	41.1500	+2.363%	1	70	-89.988%
2026-02-09	42.1300	42.1300	40.2000	40.2000	-8.324%	67	69	-89.751%
2026-02-06	45.3300	45.4500	43.8500	43.8500	+8.325%	12	51	-90.604%
2026-02-03	39.6400	40.4800	39.6400	40.4800	+9.613%	31	44	-89.822%
2026-02-02	37.0100	37.2000	36.9300	36.9300	-5.283%	31	45	-88.844%
2026-01-30	37.8900	39.8300	37.8900	38.9900	+3.257%	22	32	-89.433%
2026-01-29	40.6100	40.6100	37.5800	37.7600	-6.995%	40	38	-89.089%
2026-01-21	40.6000	40.6000	40.6000	40.6000	-8.103%	1	22	-89.852%
2026-01-20	44.2900	44.2900	44.1800	44.1800	+10.450%	2	22	-90.675%
2026-01-14	40.0000	40.0000	40.0000	40.0000	+10.011%	1	22	-89.700%
2026-01-12	36.3600	36.3600	36.3600	36.3600	-8.135%	1	21	-88.669%
2026-01-08	39.4000	39.5800	39.4000	39.5800	0.000%	40	20	-89.591%