Dark

QQQ20261231P630
QQQ Dec 31 2026 630.00 Put (QQQ261231P00630000)
option OPRA

EOD

Sep 23, 2026

5.79+12.209%(+0.63)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.0000	6.0100	5.7900	5.7900	+12.209%	9	4,888	0.000%
2026-09-22	5.3000	5.4000	5.0100	5.1600	-8.511%	53	4,900	+12.209%
2026-09-21	6.3200	6.3200	5.5200	5.6400	-21.229%	91	4,900	+2.660%
2026-09-18	7.5200	8.1000	7.1600	7.1600	-10.500%	143	4,940	-19.134%
2026-09-17	7.9900	8.4700	7.9900	8.0000	-20.870%	338	4,877	-27.625%
2026-09-16	9.3200	11.3000	9.1400	10.1100	-0.296%	15	4,699	-42.730%
2026-09-15	10.0300	10.4600	9.9200	10.1400	+9.385%	15	4,693	-42.899%
2026-09-14	11.0300	11.0500	9.2000	9.2700	+4.274%	17	4,691	-37.540%
2026-09-11	9.3500	9.3500	8.7900	8.8900	-12.843%	7	4,685	-34.871%
2026-09-10	9.9500	10.2000	9.9500	10.2000	+10.629%	2	4,683	-43.235%
2026-09-09	9.2200	9.2200	9.2200	9.2200	+7.963%	1	4,681	-37.202%
2026-09-08	8.9100	8.9100	8.5400	8.5400	+1.909%	4	4,680	-32.201%
2026-09-04	8.3200	8.4000	8.0700	8.3800	-2.445%	58	4,669	-30.907%
2026-09-03	9.5900	9.5900	8.5900	8.5900	-12.703%	15	4,669	-32.596%
2026-09-02	10.0900	10.2000	9.8400	9.8400	-6.464%	92	4,661	-41.159%
2026-09-01	10.2900	10.8900	9.4300	10.5200	+18.335%	43	4,643	-44.962%
2026-08-31	9.6300	9.7500	8.8900	8.8900	-7.299%	205	4,617	-34.871%
2026-08-28	9.5900	9.5900	9.5900	9.5900	+2.567%	10	4,631	-39.625%
2026-08-27	10.1600	10.1600	9.3000	9.3500	-15.000%	48	4,621	-38.075%
2026-08-26	11.0000	11.0000	11.0000	11.0000	-2.569%	1	4,579	-47.364%
2026-08-25	11.5400	11.8700	11.2900	11.2900	-5.995%	12	4,579	-48.716%
2026-08-24	12.0100	12.0100	12.0100	12.0100	+2.126%	1	4,578	-51.790%
2026-08-21	12.3800	12.3800	11.7000	11.7600	-2.244%	56	4,578	-50.765%
2026-08-20	12.6600	12.6600	12.0300	12.0300	+1.605%	4	4,553	-51.870%
2026-08-19	11.8900	11.9000	11.8400	11.8400	-5.882%	3	4,550	-51.098%
2026-08-18	12.5800	12.5800	12.5800	12.5800	+20.614%	5	4,549	-53.975%
2026-08-17	10.5200	10.5200	10.4300	10.4300	-1.231%	2	4,549	-44.487%
2026-08-14	10.7200	10.9800	10.5600	10.5600	+0.571%	7	4,549	-45.170%
2026-08-13	10.5200	10.5500	10.5000	10.5000	-6.250%	10	4,548	-44.857%
2026-08-12	11.1500	11.2000	11.0000	11.2000	-10.899%	11	4,548	-48.304%
2026-08-11	12.4600	12.6500	12.3400	12.5700	+2.029%	11	4,553	-53.938%
2026-08-10	12.1500	12.3200	12.1500	12.3200	-4.938%	11	4,550	-53.003%
2026-08-07	12.6600	13.5200	12.6600	12.9600	-4.495%	20	4,540	-55.324%
2026-08-06	15.2200	15.2200	13.3900	13.5700	0.000%	24	4,545	-57.332%
2026-08-05	13.5700	13.5700	13.5700	13.5700	-2.724%	3	4,540	-57.332%
2026-08-04	14.9800	15.8000	13.9500	13.9500	-18.278%	406	4,545	-58.495%
2026-08-03	19.2600	19.2600	17.0700	17.0700	-14.607%	13	4,945	-66.081%
2026-07-31	22.3900	22.3900	19.9900	19.9900	-6.589%	4	4,944	-71.036%
2026-07-30	24.3300	24.3300	21.4000	21.4000	-24.328%	84	4,946	-72.944%
2026-07-29	24.7600	28.2800	24.1600	28.2800	+16.619%	69	4,968	-79.526%
2026-07-28	25.0000	26.2800	24.2300	24.2500	+6.080%	57	4,952	-76.124%
2026-07-27	22.8900	22.8900	22.8500	22.8600	-6.119%	4	4,897	-74.672%
2026-07-24	23.4800	24.3500	23.4800	24.3500	+4.149%	12	4,896	-76.222%
2026-07-23	22.0500	23.5000	21.4600	23.3800	+22.025%	424	4,899	-75.235%
2026-07-22	19.1600	19.1600	19.1600	19.1600	+0.367%	1	4,492	-69.781%
2026-07-21	19.4700	19.4700	19.0900	19.0900	-11.168%	3	4,491	-69.670%
2026-07-20	20.5500	21.6200	20.0000	21.4900	-3.155%	8	4,492	-73.057%
2026-07-17	22.4100	22.4100	21.1600	22.1900	+10.563%	6	4,491	-73.907%
2026-07-16	19.0000	20.0700	18.6700	20.0700	+11.500%	3,006	4,489	-71.151%
2026-07-15	19.6000	19.6000	17.9600	18.0000	-0.166%	7	2,488	-67.833%
2026-07-14	18.7000	18.7000	18.0300	18.0300	-10.030%	3	2,489	-67.887%
2026-07-13	20.0400	20.0400	20.0400	20.0400	+9.032%	1	2,491	-71.108%
2026-07-10	18.3700	18.3800	18.3700	18.3800	-3.263%	2	2,490	-68.498%
2026-07-09	19.0000	19.0000	19.0000	19.0000	-7.812%	1	2,492	-69.526%
2026-07-08	22.4500	22.4500	20.6000	20.6100	-0.194%	6	2,491	-71.907%
2026-07-07	20.6500	20.6500	20.6500	20.6500	+12.534%	1	2,489	-71.961%
2026-07-06	18.7100	19.0000	18.3500	18.3500	-11.009%	136	2,489	-68.447%
2026-07-02	20.6600	20.6600	20.6200	20.6200	+12.678%	2	2,548	-71.920%
2026-07-01	18.0800	18.3000	18.0800	18.3000	+3.565%	7	2,548	-68.361%
2026-06-30	18.4800	18.5800	17.6700	17.6700	-12.221%	18	2,552	-67.233%
2026-06-29	20.7000	21.5400	20.1300	20.1300	-13.270%	53	2,547	-71.237%
2026-06-26	22.1600	23.2100	22.1600	23.2100	+2.472%	11	2,559	-75.054%
2026-06-25	22.6500	22.6500	22.6500	22.6500	-6.095%	10	2,555	-74.437%
2026-06-24	24.1200	24.1200	24.1200	24.1200	-0.166%	1	2,555	-75.995%
2026-06-23	24.1600	24.1600	24.1600	24.1600	+30.313%	1	2,555	-76.035%
2026-06-18	18.5400	18.5400	18.5400	18.5400	-5.069%	1	2,556	-68.770%
2026-06-16	17.8700	19.5300	17.8700	19.5300	+11.856%	4	2,556	-70.353%
2026-06-15	17.8000	17.8200	17.4600	17.4600	-19.908%	65	2,538	-66.838%
2026-06-12	22.1500	22.1500	21.6600	21.8000	-16.154%	26	2,538	-73.440%
2026-06-11	26.0000	26.0000	26.0000	26.0000	-4.552%	12	2,538	-77.731%
2026-06-10	27.2400	27.2400	27.2400	27.2400	+6.824%	1	2,538	-78.744%
2026-06-09	20.5800	25.5000	20.5800	25.5000	+16.279%	3	2,538	-77.294%
2026-06-08	21.9000	22.7700	21.9000	21.9300	-9.938%	8	2,536	-73.598%
2026-06-05	19.6500	24.3500	19.6500	24.3500	+35.882%	5	2,533	-76.222%
2026-06-04	18.7000	18.7000	17.7200	17.9200	-0.444%	8	2,529	-67.690%
2026-06-03	17.7500	18.0000	17.7500	18.0000	+5.140%	2	2,531	-67.833%
2026-06-01	17.3700	17.4500	16.7600	17.1200	-1.040%	36	2,542	-66.180%
2026-05-29	17.6300	17.6300	17.3000	17.3000	-2.590%	3	2,522	-66.532%
2026-05-28	18.9000	18.9000	17.7600	17.7600	-5.582%	13	2,519	-67.399%
2026-05-27	18.7900	18.8500	18.7900	18.8100	+0.966%	7	2,517	-69.219%
2026-05-26	18.8000	18.8000	18.6300	18.6300	-5.909%	32	2,514	-68.921%
2026-05-22	19.9800	20.2800	19.8000	19.8000	-6.028%	15	2,484	-70.758%
2026-05-21	22.1600	22.1600	21.0400	21.0700	-4.358%	10	2,474	-72.520%
2026-05-20	23.1200	23.1200	21.8200	22.0300	-6.850%	554	2,474	-73.718%
2026-05-19	23.9000	23.9000	22.9400	23.6500	+3.050%	1,174	1,631	-75.518%
2026-05-18	23.2200	24.1100	22.9500	22.9500	-1.587%	21	1,631	-74.771%
2026-05-15	23.9300	23.9300	23.3200	23.3200	+4.527%	3	1,631	-75.172%
2026-05-14	22.3100	22.3100	22.3100	22.3100	-3.420%	4	1,630	-74.048%
2026-05-13	23.1000	23.1000	23.1000	23.1000	+1.583%	4	1,633	-74.935%
2026-05-11	22.7400	22.7400	22.7400	22.7400	-1.130%	1	1,633	-74.538%
2026-05-08	23.6800	23.6800	23.0000	23.0000	-8.367%	14	1,632	-74.826%
2026-05-07	24.8100	25.1000	24.5500	25.1000	-1.181%	15	1,638	-76.932%
2026-05-06	26.0000	26.3600	25.4000	25.4000	-7.871%	20	1,735	-77.205%
2026-05-05	27.4000	27.7100	27.4000	27.5700	-3.702%	3,009	1,732	-78.999%
2026-05-04	28.6300	28.6300	28.6300	28.6300	+0.988%	1	335	-79.776%
2026-05-01	28.9100	28.9100	28.3500	28.3500	-5.531%	82	335	-79.577%
2026-04-30	30.0100	30.0100	30.0100	30.0100	-9.472%	1	335	-80.706%
2026-04-29	33.8200	33.8200	32.5000	33.1500	-0.659%	75	335	-82.534%
2026-04-28	33.5700	33.5700	33.3700	33.3700	+3.026%	2	292	-82.649%
2026-04-27	32.3900	32.3900	32.3900	32.3900	-5.292%	1	291	-82.124%
2026-04-22	35.2000	35.2000	34.2000	34.2000	-8.776%	6	292	-83.070%
2026-04-21	35.8700	38.4100	35.8700	37.4900	+3.764%	15	294	-84.556%
2026-04-20	36.5400	36.5400	35.9000	36.1300	+1.375%	281	294	-83.975%
2026-04-17	36.2000	36.2000	34.9700	35.6400	-8.686%	259	368	-83.754%
2026-04-16	39.0300	39.0300	39.0300	39.0300	-3.271%	1	225	-85.165%
2026-04-15	40.7800	40.9300	40.2500	40.3500	-12.283%	8	225	-85.651%
2026-04-13	46.0000	46.0000	46.0000	46.0000	-12.895%	1	225	-87.413%
2026-04-09	52.8700	52.8700	52.8100	52.8100	-25.557%	3	224	-89.036%
2026-03-31	76.5000	77.4800	70.9400	70.9400	-9.051%	78	225	-91.838%
2026-03-27	78.0000	78.0000	78.0000	78.0000	+9.274%	1	184	-92.577%
2026-03-26	71.3700	71.3800	71.3700	71.3800	+17.421%	3	184	-91.888%
2026-03-23	61.0000	62.4100	59.5000	60.7900	-11.126%	136	191	-90.475%
2026-03-20	66.2800	68.4000	66.2800	68.4000	+5.621%	7	135	-91.535%
2026-03-19	64.7600	64.7600	64.7600	64.7600	+2.794%	10	135	-91.059%
2026-03-09	63.0000	63.0000	63.0000	63.0000	+4.098%	2	139	-90.810%
2026-03-06	58.2000	60.5200	58.0500	60.5200	+17.378%	5	141	-90.433%
2026-03-04	51.5600	51.5600	51.5600	51.5600	-2.662%	1	138	-88.770%
2026-03-02	53.0700	53.0700	52.9700	52.9700	-2.700%	2	138	-89.069%
2026-02-20	54.4400	54.4400	54.4400	54.4400	-1.609%	1	139	-89.364%
2026-02-19	55.3300	55.3300	55.3300	55.3300	+2.940%	10	138	-89.536%
2026-02-18	53.5200	53.7500	53.5200	53.7500	-4.512%	10	132	-89.228%
2026-02-17	56.2900	56.2900	56.2900	56.2900	-2.948%	6	122	-89.714%
2026-02-12	58.0000	58.0000	58.0000	58.0000	+15.930%	1	116	-90.017%
2026-02-09	50.0300	50.0300	50.0300	50.0300	-13.353%	1	116	-88.427%
2026-02-04	58.7600	58.7600	57.7400	57.7400	+24.225%	3	115	-89.972%
2026-02-02	47.0000	47.0000	45.8000	46.4800	-3.167%	78	115	-87.543%
2026-01-30	48.0000	48.0000	48.0000	48.0000	-2.578%	2	47	-87.938%
2026-01-29	44.8800	49.2700	44.8800	49.2700	+12.720%	19	47	-88.248%
2026-01-28	44.2000	44.2000	43.7100	43.7100	-1.287%	2	39	-86.754%
2026-01-27	44.0000	44.2800	44.0000	44.2800	-1.403%	3	38	-86.924%
2026-01-26	44.9100	44.9100	44.9100	44.9100	-2.029%	1	36	-87.108%
2026-01-12	45.8400	45.8400	45.8400	45.8400	-3.616%	10	36	-87.369%
2026-01-07	46.2400	47.5600	46.2400	47.5600	-2.939%	2	26	-87.826%
2026-01-05	49.0000	49.0000	49.0000	49.0000	0.000%	25	25	-88.184%