Dark

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

EOD

Aug 6, 2026

10.76+8.907%(+0.88)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.4600	10.7600	10.4600	10.7600	+8.907%	14	1,273	0.000%
2026-08-05	9.9300	10.1100	9.8800	9.8800	-2.178%	20	1,263	+8.907%
2026-08-04	11.3100	11.3100	10.1000	10.1000	-27.806%	4	1,261	+6.535%
2026-08-03	14.7100	14.7100	13.9900	13.9900	-7.839%	4	1,261	-23.088%
2026-07-31	15.1800	15.1800	15.1800	15.1800	-13.058%	2	1,261	-29.117%
2026-07-30	17.4600	17.4600	17.4600	17.4600	-14.621%	2	1,263	-38.373%
2026-07-29	18.6600	20.4500	18.6600	20.4500	+12.363%	4	1,263	-47.384%
2026-07-28	18.2000	18.2000	18.2000	18.2000	-2.465%	2	1,261	-40.879%
2026-07-24	18.6600	18.6600	18.6600	18.6600	+24.983%	60	1,261	-42.337%
2026-07-22	14.9300	14.9300	14.9300	14.9300	-10.114%	1	1,201	-27.930%
2026-07-20	16.3000	16.6100	15.6000	16.6100	-4.430%	3	1,201	-35.220%
2026-07-17	17.6000	17.6500	17.2100	17.3800	+12.784%	7	1,200	-38.090%
2026-07-16	15.1000	15.4100	14.5400	15.4100	+10.150%	4	1,196	-30.175%
2026-07-15	15.0000	15.0000	13.9900	13.9900	-1.687%	2	1,196	-23.088%
2026-07-14	14.4000	14.4000	14.2300	14.2300	-5.699%	2	1,197	-24.385%
2026-07-13	14.2600	15.0900	14.2600	15.0900	+5.157%	3	1,198	-28.694%
2026-07-09	14.5400	14.5400	14.3500	14.3500	-11.200%	11	1,197	-25.017%
2026-07-08	16.7200	16.7200	16.1600	16.1600	+2.278%	12	1,194	-33.416%
2026-07-07	16.2200	16.2200	15.8000	15.8000	+10.335%	3	1,184	-31.899%
2026-07-06	14.9800	15.0200	14.3200	14.3200	-10.779%	3	1,183	-24.860%
2026-07-02	16.0500	16.0500	16.0500	16.0500	+12.159%	5	1,183	-32.960%
2026-07-01	14.3600	14.3600	14.3100	14.3100	-2.785%	2	1,183	-24.808%
2026-06-30	14.7200	14.7200	14.7200	14.7200	-20.818%	2	1,182	-26.902%
2026-06-23	18.0400	18.5900	18.0400	18.5900	+21.424%	2	1,183	-42.119%
2026-06-18	15.3200	15.3200	15.3100	15.3100	+2.959%	2	1,183	-29.719%
2026-06-16	15.0500	15.0500	14.8700	14.8700	+6.063%	2	1,183	-27.640%
2026-06-15	14.0900	14.0900	14.0200	14.0200	-18.155%	6	1,181	-23.252%
2026-06-12	17.1300	17.1300	17.1300	17.1300	-17.999%	4	1,181	-37.186%
2026-06-11	20.8900	20.8900	20.8900	20.8900	+5.452%	1	1,181	-48.492%
2026-06-09	19.8100	19.8100	19.8100	19.8100	-1.492%	6	1,180	-45.684%
2026-06-05	20.1100	20.1100	20.1100	20.1100	+41.819%	17	1,180	-46.494%
2026-06-03	14.2100	14.2100	14.1800	14.1800	+3.353%	6	1,180	-24.118%
2026-06-02	13.7200	13.7200	13.7200	13.7200	+1.329%	2	1,182	-21.574%
2026-06-01	13.5400	13.5400	13.5400	13.5400	+0.296%	2	1,181	-20.532%
2026-05-29	13.5000	13.5000	13.5000	13.5000	-3.709%	1	1,179	-20.296%
2026-05-28	14.0200	14.0200	14.0200	14.0200	-4.496%	1	1,179	-23.252%
2026-05-26	14.6800	14.6800	14.6800	14.6800	-16.210%	10	1,178	-26.703%
2026-05-21	17.5200	17.5200	17.5200	17.5200	-7.983%	1	1,178	-38.584%
2026-05-18	19.0400	19.0400	19.0400	19.0400	+1.927%	1	1,178	-43.487%
2026-05-15	18.6800	18.6800	18.6800	18.6800	-2.454%	1	1,178	-42.398%
2026-05-12	19.1900	19.2100	19.1400	19.1500	+7.103%	10	1,178	-43.812%
2026-05-11	17.8800	17.8800	17.8800	17.8800	-5.347%	10	1,178	-39.821%
2026-05-08	18.8900	18.8900	18.8900	18.8900	-13.980%	1	1,178	-43.039%
2026-05-05	22.0800	22.1000	21.7700	21.9600	-3.217%	1,946	1,177	-51.002%
2026-05-01	22.3200	22.8000	22.3200	22.6900	-4.221%	13	203	-52.578%
2026-04-30	23.6900	23.6900	23.6900	23.6900	-11.538%	5	203	-54.580%
2026-04-29	26.7800	26.7800	26.7800	26.7800	+0.375%	1	208	-59.821%
2026-04-28	26.6500	26.6800	26.6500	26.6800	+5.164%	2	209	-59.670%
2026-04-24	25.3700	25.3700	25.3700	25.3700	-6.865%	3	209	-57.588%
2026-04-23	27.2400	27.2400	27.2400	27.2400	-1.838%	6	212	-60.499%
2026-04-22	27.5500	27.7500	27.5500	27.7500	-6.879%	11	212	-61.225%
2026-04-21	29.8000	29.8000	29.8000	29.8000	+2.759%	1	205	-63.893%
2026-04-20	29.0000	29.0000	29.0000	29.0000	+4.279%	1	205	-62.897%
2026-04-17	28.6700	28.6700	27.8100	27.8100	-10.290%	7	204	-61.309%
2026-04-15	32.0500	32.0500	31.0000	31.0000	-7.241%	27	205	-65.290%
2026-04-14	33.4200	33.4200	33.4200	33.4200	-7.167%	20	205	-67.804%
2026-04-13	36.0000	36.0000	36.0000	36.0000	-8.653%	20	225	-70.111%
2026-04-10	39.4100	39.4100	39.4100	39.4100	-0.980%	1	205	-72.697%
2026-04-09	39.7600	40.4000	39.7600	39.8000	-6.353%	33	205	-72.965%
2026-04-08	40.2500	42.5000	40.2500	42.5000	-18.222%	9	207	-74.682%
2026-04-07	52.8000	52.8000	51.9700	51.9700	+3.836%	2	207	-79.296%
2026-04-06	50.0500	50.0500	50.0500	50.0500	-21.007%	1	207	-78.501%
2026-03-30	63.3600	63.3600	63.3600	63.3600	-3.030%	7	208	-83.018%
2026-03-27	61.6700	65.3400	61.6700	65.3400	+28.521%	7	201	-83.532%
2026-03-25	50.8400	50.8400	50.8400	50.8400	+2.253%	20	201	-78.836%
2026-03-23	49.7200	49.7200	49.7200	49.7200	-12.986%	1	207	-78.359%
2026-03-20	53.6900	57.1400	53.6500	57.1400	+29.276%	23	208	-81.169%
2026-03-17	44.2000	44.2000	44.2000	44.2000	+2.481%	1	188	-75.656%
2026-03-11	43.1300	43.1300	43.1300	43.1300	-2.310%	3	190	-75.052%
2026-03-10	45.1900	45.1900	42.6400	44.1500	-14.504%	16	187	-75.629%
2026-03-09	51.6400	51.6400	51.6400	51.6400	+4.197%	1	175	-79.163%
2026-03-06	47.8100	49.8200	47.5900	49.5600	+12.893%	49	175	-78.289%
2026-03-05	43.9000	43.9000	43.9000	43.9000	+3.367%	2	163	-75.490%
2026-03-04	41.9100	42.4700	41.9100	42.4700	-6.413%	2	161	-74.664%
2026-03-03	49.2400	49.3200	45.3800	45.3800	+5.095%	5	160	-76.289%
2026-03-02	45.0300	45.0300	42.5500	43.1800	-1.864%	12	161	-75.081%
2026-02-27	44.9000	44.9000	44.0000	44.0000	+2.852%	2	158	-75.545%
2026-02-26	42.5000	44.2000	42.5000	42.7800	-8.315%	103	159	-74.848%
2026-02-23	47.4200	47.4200	46.6100	46.6600	+5.304%	43	108	-76.940%
2026-02-20	44.5000	44.5000	44.3100	44.3100	+3.649%	24	76	-75.717%
2026-02-18	45.8300	45.8300	42.6800	42.7500	-7.327%	8	71	-74.830%
2026-02-17	46.1300	46.1300	46.1300	46.1300	-5.336%	2	73	-76.675%
2026-02-13	45.2300	48.7300	45.1100	48.7300	+2.589%	4	71	-77.919%
2026-02-12	47.5000	47.5000	47.5000	47.5000	+15.431%	1	71	-77.347%
2026-02-11	41.1500	41.1500	41.1500	41.1500	+2.363%	1	70	-73.852%
2026-02-09	42.1300	42.1300	40.2000	40.2000	-8.324%	67	69	-73.234%
2026-02-06	45.3300	45.4500	43.8500	43.8500	+8.325%	12	51	-75.462%
2026-02-03	39.6400	40.4800	39.6400	40.4800	+9.613%	31	44	-73.419%
2026-02-02	37.0100	37.2000	36.9300	36.9300	-5.283%	31	45	-70.864%
2026-01-30	37.8900	39.8300	37.8900	38.9900	+3.257%	22	32	-72.403%
2026-01-29	40.6100	40.6100	37.5800	37.7600	-6.995%	40	38	-71.504%
2026-01-21	40.6000	40.6000	40.6000	40.6000	-8.103%	1	22	-73.498%
2026-01-20	44.2900	44.2900	44.1800	44.1800	+10.450%	2	22	-75.645%
2026-01-14	40.0000	40.0000	40.0000	40.0000	+10.011%	1	22	-73.100%
2026-01-12	36.3600	36.3600	36.3600	36.3600	-8.135%	1	21	-70.407%
2026-01-08	39.4000	39.5800	39.4000	39.5800	0.000%	40	20	-72.815%