Dark

QQQ20261231P625
QQQ Dec 31 2026 625.00 Put (QQQ261231P00625000)
option OPRA

EOD

Sep 24, 2026

5.45+2.444%(+0.13)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.7900	5.9400	5.2300	5.4500	+2.444%	40	2,334	0.000%
2026-09-23	5.5400	5.5400	5.3200	5.3200	+12.712%	8	2,326	+2.444%
2026-09-22	5.2700	5.2700	4.7000	4.7200	-8.880%	35	2,324	+15.466%
2026-09-21	5.8500	5.8500	5.1800	5.1800	-24.709%	41	2,329	+5.212%
2026-09-18	7.2100	7.5500	6.8800	6.8800	-7.152%	41	2,336	-20.785%
2026-09-17	7.8500	7.9700	7.4100	7.4100	-22.408%	17	2,319	-26.451%
2026-09-16	8.6800	10.2100	8.6500	9.5500	+0.526%	17	2,314	-42.932%
2026-09-15	9.2500	9.5100	9.2500	9.5000	+7.103%	9	2,314	-42.632%
2026-09-14	9.5600	9.7200	8.8700	8.8700	+6.611%	8	2,311	-38.557%
2026-09-11	8.3200	8.3200	8.3200	8.3200	-14.227%	1	2,307	-34.495%
2026-09-10	9.8700	9.8700	9.7000	9.7000	+15.202%	2	2,307	-43.814%
2026-09-09	8.4200	8.4200	8.4200	8.4200	+5.912%	27	2,306	-35.273%
2026-09-08	8.0200	8.5500	7.9500	7.9500	+2.185%	3	2,282	-31.447%
2026-09-04	7.8800	7.8800	7.7600	7.7800	-5.122%	15	2,281	-29.949%
2026-09-03	8.7300	8.7300	8.2000	8.2000	-12.111%	5	2,281	-33.537%
2026-09-02	9.4600	9.4600	9.3300	9.3300	-4.308%	2	2,279	-41.586%
2026-09-01	9.2700	10.0100	8.9700	9.7500	+14.035%	85	2,295	-44.103%
2026-08-31	8.9200	8.9200	8.5500	8.5500	-3.716%	78	2,229	-36.257%
2026-08-28	8.8800	8.8800	8.8800	8.8800	-3.373%	1	2,251	-38.626%
2026-08-27	9.3500	9.3900	9.1900	9.1900	-10.603%	18	2,264	-40.696%
2026-08-26	10.7500	10.7500	10.1500	10.2800	-5.515%	4	2,251	-46.984%
2026-08-25	10.8800	10.8800	10.8800	10.8800	-3.717%	4	2,250	-49.908%
2026-08-24	11.3000	11.3000	11.3000	11.3000	+1.436%	4	2,250	-51.770%
2026-08-21	11.1000	11.1400	11.1000	11.1400	-6.778%	3	2,248	-51.077%
2026-08-20	11.9500	11.9500	11.9500	11.9500	+6.887%	2	2,246	-54.393%
2026-08-19	11.0700	11.1800	11.0700	11.1800	-1.324%	48	2,244	-51.252%
2026-08-18	11.7000	11.7000	11.3300	11.3300	+14.329%	3	2,289	-51.898%
2026-08-17	9.9600	9.9600	9.9100	9.9100	-3.693%	2	2,289	-45.005%
2026-08-14	10.0600	10.2900	10.0600	10.2900	-1.813%	7	2,289	-47.036%
2026-08-12	10.9000	11.1900	10.4800	10.4800	-11.486%	4	2,284	-47.996%
2026-08-11	11.7800	11.8400	11.7800	11.8400	+3.587%	2	2,290	-53.970%
2026-08-10	11.4900	11.4900	11.4300	11.4300	-5.066%	3	2,288	-52.318%
2026-08-07	12.3000	12.3000	11.9500	12.0400	-7.739%	12	2,288	-54.734%
2026-08-06	13.1100	13.3600	12.9700	13.0500	+1.320%	10	2,288	-58.238%
2026-08-05	12.4700	12.8800	12.4700	12.8800	-6.395%	3	2,287	-57.686%
2026-08-04	14.2400	14.2400	13.7600	13.7600	-14.957%	4	2,336	-60.392%
2026-08-03	18.7900	18.7900	16.1800	16.1800	-14.301%	58	2,337	-66.316%
2026-07-31	17.8400	20.0100	17.8400	18.8800	-9.012%	6	2,289	-71.133%
2026-07-30	21.1700	21.6800	20.7500	20.7500	-24.545%	10	2,290	-73.735%
2026-07-29	24.6400	27.5000	23.2500	27.5000	+12.936%	55	2,287	-80.182%
2026-07-28	24.0200	24.3500	24.0200	24.3500	+4.327%	6	2,245	-77.618%
2026-07-27	21.1200	23.4900	21.1200	23.3400	+1.127%	6	2,240	-76.650%
2026-07-24	21.5500	23.0800	21.5500	23.0800	+6.017%	5	2,236	-76.386%
2026-07-23	21.1800	21.7700	20.4600	21.7700	+19.353%	13	2,233	-74.966%
2026-07-22	18.2400	18.2400	18.2400	18.2400	-0.437%	1	2,233	-70.121%
2026-07-21	18.6600	18.6600	18.3200	18.3200	-8.124%	4	2,233	-70.251%
2026-07-20	19.0600	19.9700	18.9300	19.9400	-4.227%	7	2,229	-72.668%
2026-07-17	21.0000	21.0000	20.8200	20.8200	+13.522%	4	2,228	-73.823%
2026-07-13	18.3400	18.3400	18.3400	18.3400	+8.392%	1	2,228	-70.284%
2026-07-10	16.9200	16.9200	16.9200	16.9200	-5.633%	3	2,227	-67.790%
2026-07-09	17.9300	17.9300	17.9300	17.9300	-14.456%	1	2,227	-69.604%
2026-07-08	20.9600	20.9600	20.9600	20.9600	+9.796%	72	2,226	-73.998%
2026-07-07	19.5000	20.0000	19.0900	19.0900	-6.878%	4	2,154	-71.451%
2026-07-02	20.5000	20.5000	20.5000	20.5000	+18.292%	2	2,148	-73.415%
2026-07-01	17.2800	17.3300	17.2800	17.3300	+2.001%	10	2,148	-68.552%
2026-06-30	16.9900	16.9900	16.9900	16.9900	-9.290%	1	2,148	-67.922%
2026-06-29	18.7300	18.7300	18.7300	18.7300	-16.903%	1	2,149	-70.902%
2026-06-26	23.6200	23.6200	22.5400	22.5400	+7.744%	5	2,148	-75.821%
2026-06-25	21.5000	21.5300	20.9200	20.9200	-6.272%	7	2,152	-73.948%
2026-06-23	21.4900	22.3200	21.4900	22.3200	+21.304%	3	2,149	-75.582%
2026-06-22	18.4000	18.4000	18.4000	18.4000	+8.235%	1	2,150	-70.380%
2026-06-15	17.0500	17.0500	17.0000	17.0000	-17.835%	3	2,154	-67.941%
2026-06-12	20.7400	20.7400	20.6900	20.6900	-8.085%	2	2,154	-73.659%
2026-06-11	22.5100	22.5100	22.5100	22.5100	-2.173%	4	2,154	-75.789%
2026-06-09	23.0100	23.0100	23.0100	23.0100	+7.273%	4	2,154	-76.315%
2026-06-05	19.8100	21.4500	19.8100	21.4500	+26.698%	8	2,150	-74.592%
2026-06-04	16.9300	16.9300	16.9300	16.9300	-0.412%	1	2,151	-67.809%
2026-06-03	16.9500	17.0000	16.9500	17.0000	+5.394%	4	2,150	-67.941%
2026-06-01	16.1300	16.1300	16.1300	16.1300	-4.330%	1	2,148	-66.212%
2026-05-29	16.6900	16.8600	16.6900	16.8600	+0.178%	2	2,147	-67.675%
2026-05-28	16.8300	16.8300	16.8300	16.8300	-5.449%	1	2,146	-67.617%
2026-05-27	17.8000	17.8000	17.8000	17.8000	+0.282%	1	2,146	-69.382%
2026-05-26	17.7100	17.9800	17.7100	17.7500	-6.873%	9	2,145	-69.296%
2026-05-22	18.8200	19.0600	18.8200	19.0600	-7.024%	4	2,144	-71.406%
2026-05-21	21.0600	21.0600	20.5000	20.5000	-1.914%	4	2,148	-73.415%
2026-05-20	21.2600	21.2600	20.9000	20.9000	-3.996%	6	2,148	-73.923%
2026-05-18	21.7100	21.7700	21.7100	21.7700	-2.639%	3	2,155	-74.966%
2026-05-15	21.6900	22.3600	21.6900	22.3600	+3.855%	4	2,155	-75.626%
2026-05-13	21.5500	21.5500	21.5300	21.5300	-2.843%	5	2,154	-74.686%
2026-05-12	22.8500	22.8500	22.1600	22.1600	+0.544%	5	2,154	-75.406%
2026-05-08	22.0400	22.0400	22.0400	22.0400	-7.004%	1	2,154	-75.272%
2026-05-07	23.8800	23.8800	23.7000	23.7000	-3.067%	4	2,155	-77.004%
2026-05-06	24.9400	24.9400	24.3400	24.4500	-6.679%	18	2,154	-77.710%
2026-05-05	26.4900	26.5100	26.2000	26.2000	-4.727%	4,233	2,153	-79.198%
2026-05-01	26.8900	27.5000	26.7300	27.5000	-12.560%	17	82	-80.182%
2026-04-29	31.4500	31.4500	31.4500	31.4500	+1.028%	1	82	-82.671%
2026-04-24	31.5000	31.5000	31.1300	31.1300	-4.156%	3	82	-82.493%
2026-04-23	32.8500	32.8500	32.4800	32.4800	-13.155%	3	83	-83.220%
2026-04-15	38.9900	38.9900	37.4000	37.4000	-6.500%	8	82	-85.428%
2026-04-14	41.2800	41.4700	40.0000	40.0000	-15.074%	6	79	-86.375%
2026-04-10	47.1000	47.1000	47.1000	47.1000	-4.346%	1	81	-88.429%
2026-04-08	49.2400	49.2400	49.2400	49.2400	-18.409%	1	82	-88.932%
2026-04-01	60.2700	60.3500	60.2700	60.3500	-18.025%	2	82	-90.969%
2026-03-27	72.4000	73.6200	72.4000	73.6200	+16.248%	82	82	-92.597%
2026-03-24	63.3300	63.3300	63.3300	63.3300	+9.511%	2	22	-91.394%
2026-03-23	59.9700	60.1000	57.8300	57.8300	+8.581%	5	20	-90.576%
2026-03-17	53.2600	53.2600	53.2600	53.2600	-11.981%	1	20	-89.767%
2026-03-13	59.6200	60.5100	59.6200	60.5100	+13.251%	5	19	-90.993%
2026-03-11	53.4300	53.4300	53.4300	53.4300	+1.308%	1	20	-89.800%
2026-03-10	52.7400	52.7400	52.7400	52.7400	-14.688%	1	19	-89.666%
2026-03-09	61.8200	61.8200	61.8200	61.8200	+24.713%	1	19	-91.184%
2026-03-04	49.5700	49.5700	49.5700	49.5700	-15.265%	1	18	-89.005%
2026-03-03	58.5000	58.5000	58.5000	58.5000	+9.346%	1	17	-90.684%
2026-03-02	53.5000	53.5000	53.5000	53.5000	+3.883%	1	17	-89.813%
2026-02-26	51.5000	51.5000	51.5000	51.5000	-3.013%	1	17	-89.417%
2026-02-19	53.1000	53.1000	53.1000	53.1000	+3.408%	1	17	-89.736%
2026-02-18	54.7000	54.7000	51.3500	51.3500	-6.124%	2	17	-89.387%
2026-02-17	55.8000	55.8000	54.7000	54.7000	+3.091%	2	17	-90.037%
2026-02-13	53.1600	53.1600	53.0600	53.0600	-1.741%	2	15	-89.729%
2026-02-12	54.3000	54.3000	53.8500	54.0000	+8.000%	5	15	-89.907%
2026-02-11	50.0000	50.0000	50.0000	50.0000	-2.153%	1	16	-89.100%
2026-02-09	51.1000	51.1000	51.1000	51.1000	+4.052%	1	16	-89.335%
2026-02-03	43.9000	49.1100	43.9000	49.1100	+11.868%	5	16	-88.902%
2026-02-02	44.0100	44.0100	43.9000	43.9000	-5.895%	3	16	-87.585%
2026-01-30	46.6500	46.6500	46.6500	46.6500	+10.076%	1	13	-88.317%
2026-01-27	42.3800	42.3800	42.3800	42.3800	-4.764%	2	13	-87.140%
2026-01-23	44.5000	44.5000	44.5000	44.5000	-2.668%	1	13	-87.753%
2026-01-22	45.7200	45.7200	45.7200	45.7200	-13.113%	1	13	-88.080%
2026-01-20	52.6200	52.6200	52.6200	52.6200	+14.391%	2	12	-89.643%
2026-01-16	46.0000	46.0000	46.0000	46.0000	+3.487%	1	10	-88.152%
2026-01-15	44.3100	44.4500	44.3100	44.4500	-1.876%	2	10	-87.739%
2026-01-13	44.3000	45.3000	44.3000	45.3000	+2.698%	5	8	-87.969%
2026-01-12	44.1100	44.1100	44.1100	44.1100	-0.384%	1	3	-87.645%
2026-01-09	44.2800	44.2800	44.2800	44.2800	-0.472%	1	3	-87.692%
2026-01-07	44.4900	44.4900	44.4900	44.4900	-3.805%	1	2	-87.750%
2026-01-06	46.2500	46.2500	46.2500	46.2500	0.000%	1	1	-88.216%