Dark

QQQ20261231P615
QQQ Dec 31 2026 615.00 Put (QQQ261231P00615000)
option OPRA

EOD

Sep 24, 2026

4.72-0.422%(-0.02)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.1900	5.2700	4.6400	4.7200	-0.422%	38	2,472	0.000%
2026-09-23	4.5500	4.7400	4.5500	4.7400	+12.589%	6	2,466	-0.422%
2026-09-22	4.4400	4.4900	4.1800	4.2100	-7.877%	51	2,467	+12.114%
2026-09-21	5.1400	5.1400	4.5700	4.5700	-22.014%	33	2,471	+3.282%
2026-09-18	6.2500	6.5200	5.8600	5.8600	-13.185%	6	2,485	-19.454%
2026-09-17	6.7500	6.7500	6.7500	6.7500	-17.683%	3	2,486	-30.074%
2026-09-16	7.7900	8.2000	7.7000	8.2000	-2.728%	13	2,486	-42.439%
2026-09-15	8.3000	8.4300	8.3000	8.4300	+4.851%	16	2,486	-44.009%
2026-09-14	8.0400	8.0400	8.0400	8.0400	+13.559%	1	2,477	-41.294%
2026-09-11	7.4600	7.4600	7.0800	7.0800	-17.483%	8	2,478	-33.333%
2026-09-10	8.5800	8.5800	8.5800	8.5800	+10.710%	1	2,478	-44.988%
2026-09-09	7.5100	7.7500	7.5100	7.7500	+7.939%	7	2,479	-39.097%
2026-09-08	7.0400	7.1800	7.0400	7.1800	+7.324%	2	2,481	-34.262%
2026-09-04	6.7600	6.9300	6.6900	6.6900	-4.836%	23	2,477	-29.447%
2026-09-03	6.9800	7.0300	6.9800	7.0300	-19.195%	8	2,477	-32.859%
2026-09-01	8.7000	8.7000	8.7000	8.7000	+16.155%	3	2,482	-45.747%
2026-08-31	7.8900	7.8900	7.4900	7.4900	-5.310%	3	2,484	-36.983%
2026-08-28	7.5500	8.1000	7.5500	7.9100	+1.410%	22	2,484	-40.329%
2026-08-27	8.3400	8.3800	7.6400	7.8000	-14.567%	30	2,480	-39.487%
2026-08-26	9.3900	9.3900	9.1300	9.1300	-4.697%	9	2,478	-48.302%
2026-08-25	9.3900	9.6000	9.3900	9.5800	-11.378%	4	2,478	-50.731%
2026-08-24	10.7200	10.8100	10.5800	10.8100	+11.674%	13	2,480	-56.337%
2026-08-21	9.6800	9.6800	9.6800	9.6800	-9.701%	1	2,481	-51.240%
2026-08-20	10.6500	10.9200	10.6500	10.7200	+9.165%	4	2,481	-55.970%
2026-08-19	10.7100	10.7100	9.8200	9.8200	-4.382%	9	2,481	-51.935%
2026-08-18	10.1500	10.6000	10.1500	10.2700	+16.308%	8	2,478	-54.041%
2026-08-17	8.3800	8.8300	8.3800	8.8300	-0.675%	2	2,479	-46.546%
2026-08-14	8.7300	9.3500	8.7300	8.8900	-0.224%	24	2,479	-46.907%
2026-08-13	9.2300	9.2300	8.7100	8.9100	-5.614%	17	2,481	-47.026%
2026-08-12	9.4900	9.7900	9.1700	9.4400	-8.880%	33	2,481	-50.000%
2026-08-11	10.3400	10.6400	10.1300	10.3600	+2.069%	771	2,500	-54.440%
2026-08-10	10.2000	10.2000	10.0900	10.1500	-3.700%	5	1,798	-53.498%
2026-08-07	11.2000	11.2000	10.2700	10.5400	-8.902%	24	1,797	-55.218%
2026-08-06	11.6000	11.7000	11.5700	11.5700	-1.111%	8	1,816	-59.205%
2026-08-05	11.2100	11.7000	11.2100	11.7000	+0.429%	22	1,824	-59.658%
2026-08-04	12.7100	12.7200	11.3500	11.6500	-18.759%	43	1,837	-59.485%
2026-08-03	15.7700	15.7700	14.2500	14.3400	-11.862%	17	1,832	-67.085%
2026-07-31	16.2700	16.2700	16.2700	16.2700	-33.619%	1	1,820	-70.990%
2026-07-29	23.0400	24.5100	23.0400	24.5100	+18.750%	6	1,821	-80.743%
2026-07-28	20.6400	20.6400	20.6400	20.6400	-1.197%	1	1,820	-77.132%
2026-07-27	20.1000	20.8900	20.1000	20.8900	+0.096%	3	1,821	-77.405%
2026-07-24	20.2400	20.8700	20.2400	20.8700	+8.982%	42	1,820	-77.384%
2026-07-23	19.1500	19.1500	19.1500	19.1500	+16.484%	1	1,779	-75.352%
2026-07-22	16.4400	16.4400	16.4400	16.4400	-0.785%	1	1,779	-71.290%
2026-07-21	16.8900	16.8900	16.5700	16.5700	-8.655%	6	1,779	-71.515%
2026-07-20	17.2300	18.2300	17.2300	18.1400	-7.496%	6	1,777	-73.980%
2026-07-17	19.4000	19.6100	19.4000	19.6100	+26.028%	2	1,776	-75.931%
2026-07-15	15.5600	15.5600	15.5600	15.5600	-3.354%	1	1,776	-69.666%
2026-07-13	16.1000	16.1000	16.1000	16.1000	+8.054%	5	1,775	-70.683%
2026-07-10	16.0800	16.0800	14.8300	14.9000	-16.009%	33	1,778	-68.322%
2026-07-08	19.0200	19.0200	17.7400	17.7400	+1.662%	35	1,777	-73.393%
2026-07-07	17.4500	17.4500	17.4500	17.4500	-4.697%	1	1,787	-72.951%
2026-07-02	18.3100	18.3100	18.3100	18.3100	+14.010%	1	1,787	-74.222%
2026-07-01	15.8700	16.1700	15.7600	16.0600	+0.187%	28	1,787	-70.610%
2026-06-30	15.9300	16.0300	15.8600	16.0300	-7.555%	27	1,789	-70.555%
2026-06-29	17.8900	20.0100	17.3400	17.3400	-16.675%	3	1,777	-72.780%
2026-06-23	20.0000	20.8400	20.0000	20.8100	+24.091%	73	1,782	-77.319%
2026-06-17	16.7000	16.8200	16.7000	16.7700	-1.353%	3	1,747	-71.855%
2026-06-16	16.7200	17.0000	16.7200	17.0000	-9.574%	3	1,747	-72.235%
2026-06-12	18.8000	18.8000	18.8000	18.8000	-8.293%	4	1,753	-74.894%
2026-06-11	20.5000	20.5000	20.5000	20.5000	-8.482%	4	1,753	-76.976%
2026-06-09	23.0200	23.0200	22.4000	22.4000	+2.283%	5	1,749	-78.929%
2026-06-05	21.9000	21.9000	21.9000	21.9000	+39.757%	1	1,748	-78.447%
2026-06-04	15.7800	15.7800	15.6700	15.6700	+4.956%	6	1,748	-69.879%
2026-06-02	14.9300	14.9300	14.9300	14.9300	+0.269%	2	1,748	-68.386%
2026-06-01	14.7700	14.8900	14.6200	14.8900	-2.361%	4	1,748	-68.301%
2026-05-29	15.1200	15.3700	15.1200	15.2500	-11.952%	43	1,747	-69.049%
2026-05-22	17.0900	17.3400	17.0900	17.3200	-10.306%	6	1,786	-72.748%
2026-05-21	19.3100	19.3100	19.3100	19.3100	-5.482%	1	1,791	-75.557%
2026-05-19	20.3700	20.4300	20.1400	20.4300	+3.130%	3	1,791	-76.897%
2026-05-18	21.1200	21.1200	19.7900	19.8100	-3.035%	9	1,793	-76.174%
2026-05-15	20.4300	20.4300	20.4300	20.4300	+3.917%	1	1,793	-76.897%
2026-05-13	19.6900	19.6900	19.6600	19.6600	-5.978%	156	1,792	-75.992%
2026-05-12	20.9100	20.9100	20.9100	20.9100	+6.684%	1	1,655	-77.427%
2026-05-11	19.6000	19.6000	19.6000	19.6000	-2.970%	1	1,655	-75.918%
2026-05-08	20.2000	20.2000	20.2000	20.2000	-6.697%	3	1,655	-76.634%
2026-05-07	21.8600	21.8600	21.6500	21.6500	-2.081%	2	1,655	-78.199%
2026-05-06	22.9800	22.9800	22.1100	22.1100	-7.837%	17	2,463	-78.652%
2026-05-05	24.1400	24.1900	23.9900	23.9900	-4.078%	1,618	2,454	-80.325%
2026-05-01	24.9300	25.0100	24.9300	25.0100	-13.370%	11	1,669	-81.128%
2026-04-29	28.8700	28.8700	28.8700	28.8700	-1.367%	1	1,669	-83.651%
2026-04-28	30.0000	30.0000	29.2600	29.2700	+4.910%	42	1,670	-83.874%
2026-04-27	28.5600	28.5600	27.7400	27.9000	+0.541%	17	1,647	-83.082%
2026-04-24	28.8200	29.5600	27.7500	27.7500	-6.785%	11	1,661	-82.991%
2026-04-22	30.4600	30.4600	29.7700	29.7700	-6.148%	120	1,664	-84.145%
2026-04-21	30.8800	31.7200	30.8800	31.7200	-0.252%	5	1,665	-85.120%
2026-04-20	31.1600	31.8400	31.1600	31.8000	+2.251%	63	1,665	-85.157%
2026-04-17	30.9700	31.1000	30.3100	31.1000	-7.523%	55	1,662	-84.823%
2026-04-16	33.9400	34.8300	33.5000	33.6300	-1.782%	613	1,660	-85.965%
2026-04-15	34.2400	34.2400	34.2400	34.2400	-5.960%	2	1,133	-86.215%
2026-04-14	36.4100	36.4100	36.4100	36.4100	-8.125%	1	1,133	-87.037%
2026-04-13	42.2600	42.2600	39.6300	39.6300	-7.687%	2	1,134	-88.090%
2026-04-10	42.0600	42.9300	41.8500	42.9300	-1.310%	85	1,133	-89.005%
2026-04-09	43.5000	43.5000	43.5000	43.5000	-4.185%	1	1,138	-89.149%
2026-04-08	44.9200	45.4000	44.9200	45.4000	-22.100%	3	1,138	-89.604%
2026-04-01	58.2300	58.2800	58.2300	58.2800	-5.574%	4	1,137	-91.901%
2026-03-31	61.7200	61.7200	61.7200	61.7200	-12.813%	26	1,137	-92.353%
2026-03-30	70.7900	70.7900	70.7900	70.7900	+0.884%	5	1,111	-93.332%
2026-03-27	70.1700	70.1700	70.1700	70.1700	+27.373%	35	1,116	-93.273%
2026-03-25	55.4400	55.4400	55.0900	55.0900	-7.115%	35	1,081	-91.432%
2026-03-24	59.3100	59.3100	59.3100	59.3100	+11.737%	10	1,081	-92.042%
2026-03-23	53.0800	53.0800	53.0800	53.0800	-14.745%	1	1,081	-91.108%
2026-03-20	62.1100	62.2600	62.1100	62.2600	+11.918%	35	1,080	-92.419%
2026-03-13	53.5900	55.6300	53.5900	55.6300	-1.330%	10	1,060	-91.515%
2026-03-09	56.3800	56.3800	56.3800	56.3800	+16.247%	6	1,070	-91.628%
2026-03-05	46.9500	48.5000	46.9000	48.5000	+4.978%	4	1,070	-90.268%
2026-03-04	46.2000	46.2000	46.2000	46.2000	-4.407%	1	1,073	-89.784%
2026-02-27	48.3300	48.3300	48.3300	48.3300	-0.186%	1	1,072	-90.234%
2026-02-26	45.0700	48.4200	45.0700	48.4200	+10.221%	8	1,073	-90.252%
2026-02-25	45.8300	45.8300	43.9300	43.9300	-5.730%	18	1,058	-89.256%
2026-02-18	46.6700	46.8000	46.4000	46.6000	-8.574%	766	1,058	-89.871%
2026-02-17	51.4900	51.4900	50.9700	50.9700	+3.450%	2	425	-90.740%
2026-02-13	47.7900	49.2700	47.7900	49.2700	-1.203%	2	423	-90.420%
2026-02-12	50.1200	50.1200	49.6900	49.8700	+13.212%	330	423	-90.535%
2026-02-09	48.2500	48.2500	44.0500	44.0500	-11.935%	15	115	-89.285%
2026-02-06	50.2700	50.4600	50.0200	50.0200	+13.579%	4	100	-90.564%
2026-02-03	43.5000	44.0400	43.1300	44.0400	+9.010%	3	101	-89.282%
2026-02-02	40.0800	40.4000	40.0800	40.4000	+4.663%	31	101	-88.317%
2026-01-27	38.5300	38.6000	38.5300	38.6000	-5.647%	4	72	-87.772%
2026-01-23	41.0900	41.0900	40.8800	40.9100	-12.660%	17	73	-88.462%
2026-01-21	46.5600	47.5500	44.0000	46.8400	-2.963%	48	71	-89.923%
2026-01-20	46.2700	48.2900	46.2700	48.2700	+10.762%	15	52	-90.222%
2026-01-14	43.5800	43.5800	43.5800	43.5800	+6.293%	1	66	-89.169%
2026-01-13	40.1000	41.0000	40.1000	41.0000	+3.562%	3	66	-88.488%
2026-01-12	40.3000	40.3000	39.5600	39.5900	-1.321%	6	65	-88.078%
2026-01-09	41.4800	41.9500	40.0500	40.1200	-6.763%	75	62	-88.235%
2026-01-08	42.9800	43.3200	42.9800	43.0300	-1.601%	26	23	-89.031%
2026-01-05	43.4200	43.8500	43.4200	43.7300	-5.653%	3	3	-89.206%
2026-01-02	46.3500	46.3500	46.3500	46.3500	0.000%	3	3	-89.817%