Dark

QQQ20261231P620
QQQ Dec 31 2026 620.00 Put (QQQ261231P00620000)
option OPRA

EOD

Sep 22, 2026

4.48-8.758%(-0.43)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	4.8100	4.8400	4.4500	4.4800	-8.758%	259	3,311	0.000%
2026-09-21	5.4300	5.5800	4.9100	4.9100	-21.815%	34	3,263	-8.758%
2026-09-18	6.9200	7.0300	6.2800	6.2800	-9.640%	15	3,267	-28.662%
2026-09-17	7.2800	7.4300	6.9500	6.9500	-20.933%	29	3,267	-35.540%
2026-09-16	8.2200	9.3300	8.1200	8.7900	-0.678%	36	3,262	-49.033%
2026-09-15	8.8500	8.8500	8.8500	8.8500	+5.861%	10	3,471	-49.379%
2026-09-14	9.0200	9.0200	8.3200	8.3600	+7.317%	5	3,463	-46.411%
2026-09-11	7.8500	7.8500	7.6000	7.7900	-12.570%	1,239	3,464	-42.490%
2026-09-10	9.3200	9.3400	8.8300	8.9100	+10.683%	10	2,263	-49.719%
2026-09-09	7.9500	8.0500	7.8700	8.0500	+5.366%	39	2,263	-44.348%
2026-09-08	7.8200	7.8500	7.4900	7.6400	+5.089%	11	2,226	-41.361%
2026-09-04	7.3800	7.3800	7.2100	7.2700	-2.153%	44	2,241	-38.377%
2026-09-03	7.6800	7.7000	7.4300	7.4300	-13.705%	13	2,241	-39.704%
2026-09-02	9.3400	9.3400	8.6100	8.6100	-6.717%	3	2,244	-47.967%
2026-09-01	9.1000	9.2300	8.2400	9.2300	+14.091%	14	2,243	-51.463%
2026-08-31	8.2200	8.2700	8.0900	8.0900	+0.747%	11	2,233	-44.623%
2026-08-28	8.2300	8.2300	7.6300	8.0300	-3.601%	13	2,225	-44.209%
2026-08-27	8.5400	8.5900	8.3000	8.3300	-13.768%	17	2,214	-46.218%
2026-08-26	9.9200	10.2300	9.4200	9.6600	-5.387%	4	2,212	-53.623%
2026-08-25	10.4000	10.4800	10.2000	10.2100	-2.297%	7	2,220	-56.121%
2026-08-24	11.0100	11.4400	10.4500	10.4500	+0.966%	23	2,215	-57.129%
2026-08-21	10.9900	10.9900	10.3500	10.3500	-10.929%	13	2,204	-56.715%
2026-08-20	10.7200	11.6200	10.7200	11.6200	+11.090%	12	2,203	-61.446%
2026-08-19	10.5800	10.6100	10.4500	10.4600	-6.020%	81	2,193	-57.170%
2026-08-18	10.7000	11.1300	10.7000	11.1300	+24.358%	66	2,180	-59.748%
2026-08-17	8.9500	8.9500	8.9500	8.9500	-5.987%	7	2,125	-49.944%
2026-08-14	9.5200	9.5200	9.5200	9.5200	+2.256%	1	2,125	-52.941%
2026-08-13	9.8000	9.8000	9.3100	9.3100	-4.708%	11	2,132	-51.880%
2026-08-12	10.1100	10.5300	9.7700	9.7700	-11.504%	9	2,132	-54.145%
2026-08-11	11.2500	11.2500	11.0400	11.0400	+0.822%	4	2,131	-59.420%
2026-08-10	10.9500	10.9500	10.7300	10.9500	-2.057%	24	2,127	-59.087%
2026-08-07	11.6400	11.9100	11.1800	11.1800	-8.436%	71	2,147	-59.928%
2026-08-05	11.9000	12.2100	11.8000	12.2100	-0.812%	25	2,150	-63.309%
2026-08-04	13.3700	13.4900	12.3100	12.3100	-19.332%	46	2,159	-63.607%
2026-08-03	15.4000	15.4000	15.1300	15.2600	-15.363%	15	2,161	-70.642%
2026-07-31	19.2800	19.2800	18.0300	18.0300	-7.869%	3	2,170	-75.153%
2026-07-30	21.7200	21.7200	19.5700	19.5700	-19.564%	26	2,172	-77.108%
2026-07-29	22.0000	24.3700	22.0000	24.3300	+12.275%	26	2,180	-81.587%
2026-07-28	23.5800	23.5800	21.6600	21.6700	+4.133%	28	2,177	-79.326%
2026-07-27	20.8100	20.8100	20.8100	20.8100	-3.523%	1	2,172	-78.472%
2026-07-24	21.0600	21.7600	20.3000	21.5700	+3.453%	52	2,172	-79.230%
2026-07-23	19.9900	21.4600	19.9900	20.8500	+19.828%	4	2,137	-78.513%
2026-07-22	17.6500	17.6500	17.1600	17.4000	+0.173%	26	2,135	-74.253%
2026-07-21	17.3700	17.3700	17.3700	17.3700	-3.446%	1	2,133	-74.208%
2026-07-20	17.9900	17.9900	17.9900	17.9900	-13.426%	2	2,132	-75.097%
2026-07-17	21.3300	21.4700	20.2400	20.7800	+13.428%	47	2,133	-78.441%
2026-07-16	18.3200	18.3200	18.3200	18.3200	+11.165%	1	2,114	-75.546%
2026-07-14	16.9000	16.9000	16.4800	16.4800	+5.035%	3	2,114	-72.816%
2026-07-10	15.8000	15.8000	15.6900	15.6900	-5.652%	3	2,116	-71.447%
2026-07-09	16.6300	16.6300	16.6300	16.6300	-11.212%	10	2,117	-73.061%
2026-07-08	18.7300	18.7300	18.7300	18.7300	+2.574%	1	2,117	-76.081%
2026-07-07	19.3500	19.9100	18.2600	18.2600	+7.856%	11	2,118	-75.465%
2026-07-06	16.9300	16.9300	16.9300	16.9300	-14.925%	7	2,118	-73.538%
2026-07-02	16.7000	19.9000	16.7000	19.9000	+17.891%	5	2,124	-77.487%
2026-07-01	17.6900	17.6900	16.8300	16.8800	+4.262%	14	2,124	-73.460%
2026-06-30	16.8000	16.8000	16.1900	16.1900	-12.011%	99	2,118	-72.329%
2026-06-29	18.9400	20.9300	18.4000	18.4000	-10.419%	8	2,032	-75.652%
2026-06-26	21.4600	21.4600	20.5400	20.5400	-3.659%	2	2,035	-78.189%
2026-06-23	21.3400	21.3400	21.3200	21.3200	+28.822%	3	2,035	-78.987%
2026-06-22	16.5500	16.5500	16.5500	16.5500	-4.830%	7	2,035	-72.931%
2026-06-18	17.3900	17.3900	17.3900	17.3900	-7.154%	5	2,054	-74.238%
2026-06-17	17.8800	18.7300	17.7700	18.7300	+20.373%	3	2,054	-76.081%
2026-06-15	16.2800	16.2800	15.4700	15.5600	-21.295%	28	2,054	-71.208%
2026-06-12	19.7700	19.7700	19.7700	19.7700	-9.020%	2	2,054	-77.339%
2026-06-11	24.5000	24.5900	21.7300	21.7300	-3.764%	6	2,054	-79.383%
2026-06-10	22.0800	22.6900	22.0800	22.5800	-0.747%	16	2,057	-80.159%
2026-06-09	25.6200	26.6100	22.7500	22.7500	+15.073%	12	2,050	-80.308%
2026-06-08	19.5000	20.0000	19.1000	19.7700	-7.400%	13	2,061	-77.339%
2026-06-05	18.7900	22.9400	18.7400	21.3500	+30.661%	79	2,059	-79.016%
2026-06-04	17.1100	17.1100	16.3400	16.3400	-0.548%	6	2,021	-72.583%
2026-06-03	16.1900	16.4300	16.1900	16.4300	+5.591%	3	2,017	-72.733%
2026-06-02	15.5600	15.5600	15.5600	15.5600	+1.302%	1	2,015	-71.208%
2026-06-01	15.6300	15.6300	15.3600	15.3600	-1.978%	13	2,014	-70.833%
2026-05-29	16.3000	16.3500	15.6000	15.6700	-8.363%	29	2,012	-71.410%
2026-05-26	16.9200	17.2000	16.9200	17.1000	-5.420%	23	2,016	-73.801%
2026-05-22	18.5600	18.5600	18.0000	18.0800	-5.241%	22	2,030	-75.221%
2026-05-21	20.0900	20.0900	19.0700	19.0800	-3.588%	15	2,014	-76.520%
2026-05-20	20.4600	20.4600	19.7900	19.7900	-8.380%	15	2,014	-77.362%
2026-05-19	21.4900	21.6200	21.0200	21.6000	+3.846%	18	2,015	-79.259%
2026-05-18	20.8000	20.8000	20.8000	20.8000	+4.000%	5	2,015	-78.462%
2026-05-14	20.0000	20.0000	20.0000	20.0000	-5.123%	1	2,015	-77.600%
2026-05-13	21.1000	21.1000	21.0800	21.0800	-3.744%	5	2,018	-78.748%
2026-05-12	22.7100	22.7100	21.9000	21.9000	+6.621%	3	2,018	-79.543%
2026-05-11	20.5000	20.5400	20.2400	20.5400	-1.957%	14	2,018	-78.189%
2026-05-08	21.8200	21.8200	20.9500	20.9500	-9.425%	12	2,008	-78.616%
2026-05-07	22.9000	23.1300	22.5800	23.1300	-0.086%	8	2,003	-80.631%
2026-05-06	23.7800	23.7800	23.0900	23.1500	-7.548%	17	2,418	-80.648%
2026-05-05	25.2400	25.4400	25.0400	25.0400	-5.152%	4,471	2,421	-82.109%
2026-05-04	25.8600	26.4000	25.7500	26.4000	+2.326%	37	543	-83.030%
2026-05-01	25.6100	26.2400	25.6100	25.8000	-5.321%	27	501	-82.636%
2026-04-30	28.2500	28.2500	27.2500	27.2500	-10.656%	11	501	-83.560%
2026-04-28	31.2800	31.2800	30.5000	30.5000	+4.416%	14	497	-85.311%
2026-04-27	29.2100	29.2100	29.2100	29.2100	-0.341%	12	497	-84.663%
2026-04-24	30.0600	30.8600	29.1500	29.3100	-4.372%	25	497	-84.715%
2026-04-23	30.7500	30.7500	30.6500	30.6500	-1.951%	4	502	-85.383%
2026-04-22	31.8900	31.8900	31.2600	31.2600	-4.228%	17	502	-85.669%
2026-04-20	32.6300	32.6400	32.6300	32.6400	+2.803%	10	509	-86.275%
2026-04-17	32.9700	32.9700	31.7500	31.7500	-8.659%	27	499	-85.890%
2026-04-16	36.2900	36.2900	34.7600	34.7600	-3.444%	121	484	-87.112%
2026-04-15	37.3300	37.3300	36.0000	36.0000	-6.977%	3	524	-87.556%
2026-04-14	39.3000	39.3000	38.7000	38.7000	-18.953%	23	523	-88.424%
2026-04-08	47.7500	47.7500	47.7500	47.7500	-26.809%	2	522	-90.618%
2026-04-02	67.6700	67.7800	65.2400	65.2400	+8.139%	11	520	-93.133%
2026-04-01	60.7000	60.7300	60.3300	60.3300	-13.294%	6	520	-92.574%
2026-03-31	69.5800	69.5800	69.5800	69.5800	-10.485%	1	514	-93.561%
2026-03-30	72.7000	77.7300	72.7000	77.7300	+22.893%	2	513	-94.236%
2026-03-26	63.2500	63.2500	63.2500	63.2500	+15.293%	1	512	-92.917%
2026-03-23	56.0000	57.2200	54.8500	54.8600	-11.985%	169	513	-91.834%
2026-03-20	60.5800	63.0000	60.5800	62.3300	+11.323%	214	417	-92.812%
2026-03-19	60.1000	60.1000	55.0000	55.9900	+6.142%	111	471	-91.999%
2026-03-16	52.7500	52.7500	52.7500	52.7500	+3.027%	1	403	-91.507%
2026-03-10	50.0000	51.2000	50.0000	51.2000	-8.375%	2	402	-91.250%
2026-03-09	55.8600	55.8800	55.8600	55.8800	-0.107%	2	402	-91.983%
2026-03-06	52.8500	56.0000	52.8500	55.9400	+19.021%	22	401	-91.991%
2026-03-04	47.2800	47.2800	47.0000	47.0000	-16.071%	4	390	-90.468%
2026-03-03	56.0000	56.0000	56.0000	56.0000	+8.129%	1	392	-92.000%
2026-03-02	51.6900	51.7900	51.6900	51.7900	+1.529%	7	391	-91.350%
2026-02-27	51.0100	51.0100	51.0100	51.0100	+10.843%	1	389	-91.217%
2026-02-25	46.0200	46.0200	46.0200	46.0200	-7.960%	1	389	-90.265%
2026-02-20	50.3400	50.6500	50.0000	50.0000	-2.837%	15	389	-91.040%
2026-02-19	51.4500	51.4600	51.4500	51.4600	+5.602%	2	382	-91.294%
2026-02-18	48.3100	48.9000	48.3100	48.7300	-12.982%	406	381	-90.806%
2026-02-17	56.0000	56.0000	56.0000	56.0000	+9.632%	1	162	-92.000%
2026-02-13	50.9600	51.0800	50.9600	51.0800	-3.623%	2	160	-91.229%
2026-02-12	51.6700	53.0000	51.3500	53.0000	+7.092%	6	160	-91.547%
2026-02-06	54.4300	54.4500	49.4900	49.4900	-11.467%	11	157	-90.948%
2026-02-05	52.3900	55.9000	52.3900	55.9000	+6.679%	4	164	-91.986%
2026-02-04	48.8600	52.4000	48.8600	52.4000	+8.736%	4	163	-91.450%
2026-02-03	45.6100	48.2300	45.0300	48.1900	+13.016%	17	161	-90.703%
2026-02-02	43.0000	43.0000	42.6400	42.6400	-6.162%	3	158	-89.493%
2026-01-30	44.3500	45.4400	44.2500	45.4400	+4.894%	15	158	-90.141%
2026-01-29	44.0000	46.3600	43.3200	43.3200	+6.333%	8	156	-89.658%
2026-01-28	39.5400	40.9000	39.5400	40.7400	+0.617%	4	153	-89.003%
2026-01-27	40.9200	40.9200	40.3500	40.4900	-3.111%	7	152	-88.936%
2026-01-26	42.2800	42.2800	41.0900	41.7900	-2.200%	5	152	-89.280%
2026-01-23	44.1000	44.1000	41.9100	42.7300	-1.657%	29	152	-89.516%
2026-01-22	44.5800	44.5800	42.8000	43.4500	-3.444%	26	147	-89.689%
2026-01-21	45.4500	45.4500	45.0000	45.0000	-11.225%	6	132	-90.044%
2026-01-20	48.0000	50.6900	48.0000	50.6900	+9.364%	122	131	-91.162%
2026-01-14	44.6500	47.0000	44.6500	46.3500	+9.574%	22	34	-90.334%
2026-01-13	41.8000	43.0700	41.8000	42.3000	+0.714%	12	31	-89.409%
2026-01-12	42.0000	42.0000	42.0000	42.0000	-0.920%	1	30	-89.333%
2026-01-09	44.0000	45.0000	42.3900	42.3900	-7.768%	21	29	-89.431%
2026-01-08	45.9600	45.9600	45.9600	45.9600	+7.108%	2	17	-90.252%
2026-01-07	43.2500	43.2500	42.9100	42.9100	-4.197%	6	15	-89.560%
2026-01-06	45.3800	45.3800	44.7900	44.7900	-1.322%	2	9	-89.998%
2026-01-05	45.3900	45.3900	45.3900	45.3900	-6.083%	1	7	-90.130%
2026-01-02	43.6500	48.3300	43.6500	48.3300	0.000%	7	7	-90.730%