Dark

QQQ20261231P610
QQQ Dec 31 2026 610.00 Put (QQQ261231P00610000)
option OPRA

EOD

Sep 24, 2026

4.38-0.680%(-0.03)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7000	5.0000	4.3100	4.3800	-0.680%	85	4,481	0.000%
2026-09-23	4.4500	4.4500	4.2300	4.4100	+10.250%	8	4,439	-0.680%
2026-09-22	4.1500	4.2700	3.9100	4.0000	-6.977%	1,094	4,432	+9.500%
2026-09-21	4.8600	4.8600	4.3000	4.3000	-30.645%	38	3,463	+1.860%
2026-09-17	6.1500	6.3500	6.1500	6.2000	-14.483%	6	3,454	-29.355%
2026-09-16	7.1600	7.2500	7.1600	7.2500	-8.228%	6	3,452	-39.586%
2026-09-15	7.9000	7.9000	7.9000	7.9000	+0.254%	5	3,452	-44.557%
2026-09-14	7.8800	7.8800	7.8800	7.8800	+15.036%	3	3,455	-44.416%
2026-09-11	6.7900	6.8500	6.7900	6.8500	-15.118%	4	3,458	-36.058%
2026-09-10	8.0700	8.0700	8.0700	8.0700	+14.468%	2	3,457	-45.725%
2026-09-09	7.0500	7.0500	7.0500	7.0500	+2.026%	1	3,455	-37.872%
2026-09-08	6.8300	6.9100	6.5300	6.9100	+6.308%	14	3,456	-36.614%
2026-09-04	6.4400	6.5000	6.4400	6.5000	-12.752%	12	3,456	-32.615%
2026-09-02	8.1500	8.1500	7.4500	7.4500	-8.589%	3	3,456	-41.208%
2026-09-01	7.5000	8.1600	7.5000	8.1500	+16.429%	8	3,454	-46.258%
2026-08-31	7.1000	7.1000	7.0000	7.0000	-1.961%	6	3,452	-37.429%
2026-08-28	7.3600	7.3600	6.7400	7.1400	-3.252%	8	3,449	-38.655%
2026-08-27	7.7800	7.7800	7.3800	7.3800	-12.559%	3	3,450	-40.650%
2026-08-26	8.9700	8.9700	8.4400	8.4400	-4.955%	13	3,451	-48.104%
2026-08-25	9.0000	9.0000	8.8800	8.8800	-5.431%	26	3,453	-50.676%
2026-08-24	9.8300	9.8300	9.3900	9.3900	+2.511%	31	3,449	-53.355%
2026-08-21	9.7600	9.7600	9.1500	9.1600	-11.240%	81	3,446	-52.183%
2026-08-20	10.3200	10.3200	10.3200	10.3200	+10.139%	3	3,441	-57.558%
2026-08-19	9.2500	9.3700	9.2500	9.3700	-2.497%	80	3,444	-53.255%
2026-08-18	9.4000	10.1100	9.4000	9.6100	+10.587%	11	3,403	-54.422%
2026-08-14	8.5900	8.7100	8.5900	8.6900	+3.452%	9	3,404	-49.597%
2026-08-13	8.6300	8.6300	8.0000	8.4000	-5.830%	4	3,399	-47.857%
2026-08-12	8.9200	8.9200	8.9200	8.9200	-9.625%	1	3,399	-50.897%
2026-08-11	9.8600	9.8700	9.8600	9.8700	+1.858%	6	3,399	-55.623%
2026-08-10	9.7100	9.7100	9.6900	9.6900	-3.003%	11	3,396	-54.799%
2026-08-07	10.0900	10.0900	9.9900	9.9900	-8.767%	4	3,390	-56.156%
2026-08-06	11.5600	11.7100	10.9500	10.9500	0.000%	15	3,390	-60.000%
2026-08-05	10.5000	10.9500	10.0200	10.9500	-0.545%	26	3,386	-60.000%
2026-08-04	12.0000	12.0900	10.6600	11.0100	-18.444%	2,014	3,387	-60.218%
2026-08-03	15.5900	15.5900	13.5000	13.5000	-17.431%	6	1,386	-67.556%
2026-07-31	17.8800	17.8800	16.3500	16.3500	-12.567%	2	1,384	-73.211%
2026-07-30	19.5500	19.5500	18.7000	18.7000	-20.051%	4	1,385	-76.578%
2026-07-29	21.7500	23.3900	20.6500	23.3900	+14.882%	8	1,384	-81.274%
2026-07-28	20.3600	20.3600	20.3600	20.3600	+8.703%	1	1,380	-78.487%
2026-07-27	20.0000	20.0000	18.7300	18.7300	-4.682%	2	1,379	-76.615%
2026-07-24	18.8500	19.7300	18.8500	19.6500	+5.702%	14	1,378	-77.710%
2026-07-23	18.5900	18.5900	18.5900	18.5900	+18.938%	1	1,369	-76.439%
2026-07-22	15.5500	15.6300	15.5500	15.6300	+1.165%	2	1,369	-71.977%
2026-07-21	15.4500	15.4500	15.4500	15.4500	-10.122%	1	1,371	-71.650%
2026-07-20	17.1900	17.1900	17.1900	17.1900	-7.081%	1	1,370	-74.520%
2026-07-17	19.5600	19.5600	18.4300	18.5000	+10.978%	13	1,369	-76.324%
2026-07-16	15.4300	16.6700	15.4300	16.6700	+13.711%	7	1,368	-73.725%
2026-07-14	14.8000	14.9500	14.6600	14.6600	-11.044%	6	1,368	-70.123%
2026-07-13	15.7900	16.5000	15.7900	16.4800	+13.812%	12	1,362	-73.422%
2026-07-10	15.1000	15.1000	14.4800	14.4800	-4.422%	43	1,361	-69.751%
2026-07-09	15.4500	15.4500	15.0700	15.1500	-21.665%	12	1,326	-71.089%
2026-07-08	19.3400	19.3400	19.3400	19.3400	+8.408%	2	1,326	-77.353%
2026-07-07	18.2000	18.2000	17.8200	17.8400	+18.146%	12	1,326	-75.448%
2026-07-06	15.7000	15.7000	15.1000	15.1000	-17.033%	11	1,324	-70.993%
2026-07-02	16.3000	18.2000	16.3000	18.2000	+12.973%	31	1,332	-75.934%
2026-07-01	15.8000	16.1100	15.8000	16.1100	+9.443%	3	1,332	-72.812%
2026-06-30	16.3100	16.3100	14.7200	14.7200	-9.749%	16	1,333	-70.245%
2026-06-29	18.7300	18.7800	16.2400	16.3100	-9.890%	13	1,324	-73.145%
2026-06-26	20.0400	20.9400	18.1000	18.1000	-2.162%	10	1,318	-75.801%
2026-06-25	18.9400	18.9400	18.5000	18.5000	+0.817%	4	1,315	-76.324%
2026-06-24	19.7400	21.0700	18.3500	18.3500	-7.603%	7	1,315	-76.131%
2026-06-23	20.0900	20.2200	19.4700	19.8600	+25.696%	49	1,320	-77.946%
2026-06-18	16.0600	16.1000	15.8000	15.8000	-1.250%	29	1,306	-72.278%
2026-06-17	16.0700	16.0700	16.0000	16.0000	+11.188%	2	1,306	-72.625%
2026-06-15	14.5000	14.5100	14.3000	14.3900	-21.366%	5	1,306	-69.562%
2026-06-12	19.8600	19.8600	18.3000	18.3000	-2.400%	17	1,306	-76.066%
2026-06-11	21.7000	21.7000	18.7500	18.7500	-17.546%	8	1,306	-76.640%
2026-06-10	20.2500	22.7400	20.2500	22.7400	+11.144%	3	1,308	-80.739%
2026-06-09	19.7000	23.2800	19.7000	20.4600	+11.803%	9	1,308	-78.592%
2026-06-08	18.1500	18.3000	18.0000	18.3000	-11.977%	3	1,303	-76.066%
2026-06-05	17.0000	20.7900	17.0000	20.7900	+40.094%	102	1,304	-78.932%
2026-06-04	15.0700	15.0700	14.7300	14.8400	-1.067%	82	1,230	-70.485%
2026-06-03	15.0000	15.0000	15.0000	15.0000	+4.457%	3	1,231	-70.800%
2026-06-02	14.3600	14.3600	14.2300	14.3600	-1.846%	4	1,229	-69.499%
2026-05-29	14.6300	14.6300	14.6300	14.6300	-3.113%	1	1,227	-70.062%
2026-05-28	15.1000	15.1000	15.1000	15.1000	-8.706%	1	1,227	-70.993%
2026-05-22	16.9100	17.1300	16.5100	16.5400	-4.724%	50	1,226	-73.519%
2026-05-21	18.3100	18.3100	17.3600	17.3600	-4.877%	2	1,225	-74.770%
2026-05-20	18.2500	18.2500	18.2500	18.2500	-9.204%	1	1,225	-76.000%
2026-05-19	20.1000	20.1000	20.1000	20.1000	+2.290%	1	1,225	-78.209%
2026-05-18	19.6500	19.6500	19.6500	19.6500	+0.769%	5	1,225	-77.710%
2026-05-15	20.2700	20.2700	19.3600	19.5000	-1.763%	30	1,225	-77.538%
2026-05-12	20.2500	20.7300	19.8500	19.8500	+4.694%	19	1,204	-77.935%
2026-05-11	18.6300	18.9900	18.6000	18.9600	-2.167%	28	1,204	-76.899%
2026-05-08	19.7800	19.7800	19.3800	19.3800	-6.692%	5	1,175	-77.399%
2026-05-07	20.5300	21.1300	20.2700	20.7700	-2.259%	8	1,180	-78.912%
2026-05-06	21.6700	22.0200	21.2500	21.2500	-6.716%	6	1,179	-79.388%
2026-05-05	22.9800	23.1200	22.7600	22.7800	-5.556%	2,194	1,176	-80.773%
2026-05-04	24.1200	24.1200	24.1200	24.1200	+2.290%	1	220	-81.841%
2026-05-01	23.9500	23.9500	23.5800	23.5800	-13.879%	3	217	-81.425%
2026-04-29	27.9100	27.9100	27.3800	27.3800	-2.214%	4	217	-84.003%
2026-04-28	28.1000	28.8000	28.0000	28.0000	+3.589%	33	219	-84.357%
2026-04-27	26.7000	27.0300	26.7000	27.0300	+0.633%	5	202	-83.796%
2026-04-24	27.5200	27.7800	26.7600	26.8600	-13.633%	8	199	-83.693%
2026-04-23	29.9500	31.1000	29.9500	31.1000	+8.741%	9	197	-85.916%
2026-04-22	29.3900	29.5600	28.6000	28.6000	-4.698%	8	197	-84.685%
2026-04-21	29.9900	31.0000	29.2000	30.0100	-2.184%	12	192	-85.405%
2026-04-20	30.6800	30.6800	30.6800	30.6800	+3.684%	2	192	-85.724%
2026-04-17	29.6100	29.6100	29.5900	29.5900	-7.991%	5	192	-85.198%
2026-04-16	33.1100	33.1100	32.1600	32.1600	-1.137%	3	192	-86.381%
2026-04-15	33.7400	33.7400	32.5300	32.5300	-6.064%	18	190	-86.536%
2026-04-14	36.1100	36.2000	34.3900	34.6300	-8.192%	25	185	-87.352%
2026-04-13	41.7200	41.7600	37.7200	37.7200	-8.291%	30	189	-88.388%
2026-04-10	40.0000	41.1300	39.7700	41.1300	-0.243%	53	183	-89.351%
2026-04-09	43.2600	43.2600	41.0800	41.2300	-4.116%	8	168	-89.377%
2026-04-08	42.2900	43.0000	42.2900	43.0000	-33.662%	2	161	-89.814%
2026-03-31	64.8200	64.8200	64.8200	64.8200	-8.511%	3	161	-93.243%
2026-03-30	66.0400	70.8500	66.0400	70.8500	+8.950%	6	161	-93.818%
2026-03-27	62.5100	65.1800	62.5100	65.0300	+12.334%	6	156	-93.265%
2026-03-20	54.0000	57.8900	54.0000	57.8900	+18.651%	3	157	-92.434%
2026-03-18	47.7000	48.7900	47.7000	48.7900	+3.588%	2	154	-91.023%
2026-03-17	46.5300	47.1000	46.5300	47.1000	-3.285%	3	155	-90.701%
2026-03-16	48.0900	49.1000	48.0900	48.7000	-6.436%	3	156	-91.006%
2026-03-13	48.9000	52.0500	48.9000	52.0500	+4.476%	2	154	-91.585%
2026-03-12	48.5600	50.1900	48.5600	49.8200	+7.371%	9	154	-91.208%
2026-03-11	45.0700	46.4000	45.0700	46.4000	-0.897%	5	156	-90.560%
2026-03-10	45.2500	46.8200	44.5400	46.8200	+0.558%	6	156	-90.645%
2026-03-09	54.1300	54.1300	46.5600	46.5600	-8.724%	35	155	-90.593%
2026-03-06	51.6700	51.9100	50.8000	51.0100	+6.293%	35	161	-91.413%
2026-03-05	44.6000	47.9900	44.6000	47.9900	+10.704%	2	159	-90.873%
2026-03-04	44.2000	44.2000	43.3500	43.3500	-10.025%	4	161	-89.896%
2026-03-03	47.9500	48.1800	47.9500	48.1800	+6.077%	2	159	-90.909%
2026-03-02	47.2400	47.2400	45.4200	45.4200	-2.532%	2	157	-90.357%
2026-02-27	47.0000	47.0000	46.6000	46.6000	+2.418%	2	157	-90.601%
2026-02-26	44.8500	45.5000	44.8500	45.5000	+7.820%	2	159	-90.374%
2026-02-25	42.7200	42.9500	42.2000	42.2000	-8.261%	14	158	-89.621%
2026-02-24	46.0800	46.1000	46.0000	46.0000	-6.864%	4	158	-90.478%
2026-02-23	48.5600	49.3900	48.5600	49.3900	+8.669%	58	156	-91.132%
2026-02-20	44.6300	46.4300	44.6300	45.4500	+1.000%	6	103	-90.363%
2026-02-18	45.0000	45.0000	45.0000	45.0000	-12.400%	1	98	-90.267%
2026-02-17	51.1700	51.4300	50.4000	51.3700	+10.094%	80	97	-91.474%
2026-02-13	46.6600	46.6600	46.6600	46.6600	-2.365%	1	57	-90.613%
2026-02-12	44.0400	48.1000	43.8600	47.7900	+10.446%	11	57	-90.835%
2026-02-11	41.0000	44.0000	41.0000	43.2700	+0.325%	8	56	-89.878%
2026-02-10	42.8400	43.1300	42.8400	43.1300	+2.180%	4	57	-89.845%
2026-02-09	44.0400	44.0400	41.9000	42.2100	-7.515%	14	53	-89.623%
2026-02-06	47.7200	47.7200	45.6400	45.6400	-7.984%	4	42	-90.403%
2026-02-05	49.3000	49.6000	49.3000	49.6000	+1.974%	4	41	-91.169%
2026-02-04	45.9600	48.6400	44.2500	48.6400	+7.113%	16	43	-90.995%
2026-02-03	42.2200	45.4100	42.2200	45.4100	+17.006%	5	40	-90.355%
2026-02-02	41.8900	41.8900	38.5000	38.8100	-5.249%	31	41	-88.714%
2026-01-30	39.5200	40.9600	39.5200	40.9600	+7.085%	46	62	-89.307%
2026-01-29	38.2500	38.2500	38.2500	38.2500	+4.623%	10	84	-88.549%
2026-01-28	36.5600	36.5600	36.5600	36.5600	-10.106%	1	87	-88.020%
2026-01-22	40.6700	40.6700	40.6700	40.6700	-6.763%	3	88	-89.230%
2026-01-21	44.0000	44.0000	43.0200	43.6200	-6.194%	36	85	-89.959%
2026-01-20	43.4800	46.5000	43.4800	46.5000	+10.320%	40	61	-90.581%
2026-01-14	42.1500	42.1500	42.1500	42.1500	+9.395%	1	34	-89.609%
2026-01-09	39.9300	39.9300	38.5300	38.5300	-6.887%	16	34	-88.632%
2026-01-08	41.3800	41.3800	41.3800	41.3800	+6.184%	20	23	-89.415%
2026-01-07	38.9000	38.9700	38.9000	38.9700	-5.275%	2	3	-88.761%
2026-01-06	41.1400	41.1400	41.1400	41.1400	-1.673%	1	2	-89.353%
2026-01-05	41.8400	41.8400	41.8400	41.8400	-3.305%	1	1	-89.532%
2026-01-02	44.1000	44.1000	43.2700	43.2700	0.000%	2	1	-89.878%