Dark

QQQ20261231P640
QQQ Dec 31 2026 640.00 Put (QQQ261231P00640000)
option OPRA

EOD

Sep 22, 2026

5.89-5.760%(-0.36)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	6.3500	6.3500	5.7300	5.8900	-5.760%	101	3,662	0.000%
2026-09-21	7.1300	7.1300	6.2500	6.2500	-31.167%	60	3,627	-5.760%
2026-09-18	8.7600	9.2900	8.7600	9.0800	+0.777%	16	3,619	-35.132%
2026-09-17	9.5300	9.6300	9.0100	9.0100	-25.290%	15	3,622	-34.628%
2026-09-16	10.8500	12.1000	10.3000	12.0600	+4.416%	1,587	3,753	-51.161%
2026-09-15	10.9800	12.0000	10.9800	11.5500	+4.714%	1,259	4,133	-49.004%
2026-09-14	12.5900	12.5900	11.0300	11.0300	+11.414%	31	2,993	-46.600%
2026-09-11	10.5000	10.5000	9.9000	9.9000	-17.224%	8	2,983	-40.505%
2026-09-10	11.8600	11.9700	11.7500	11.9600	+13.150%	6	2,981	-50.753%
2026-09-09	10.3800	10.7600	10.3500	10.5700	+5.700%	8	2,978	-44.276%
2026-09-08	9.8900	10.0000	9.8900	10.0000	+1.937%	7	2,979	-41.100%
2026-09-04	9.4200	9.8200	9.4200	9.8100	-1.900%	61	2,970	-39.959%
2026-09-03	10.4500	11.0000	9.9500	10.0000	-11.190%	347	2,970	-41.100%
2026-09-02	12.1400	12.1800	11.2600	11.2600	-5.378%	39	2,672	-47.691%
2026-09-01	12.1900	12.1900	10.7500	11.9000	+16.552%	64	2,669	-50.504%
2026-08-31	11.1300	11.1300	10.2100	10.2100	-4.131%	63	2,624	-42.311%
2026-08-28	10.0000	10.8300	10.0000	10.6500	+0.472%	14	2,602	-44.695%
2026-08-27	11.3300	11.8000	10.6000	10.6000	-13.610%	145	2,873	-44.434%
2026-08-26	13.4000	13.4000	12.2700	12.2700	-4.884%	1,419	3,000	-51.997%
2026-08-25	13.4600	13.4600	12.9000	12.9000	-4.656%	2	2,052	-54.341%
2026-08-24	14.0900	14.7000	13.5300	13.5300	+1.729%	130	2,052	-56.467%
2026-08-21	13.3000	13.3000	13.3000	13.3000	-8.842%	1	1,925	-55.714%
2026-08-20	14.2800	14.5900	14.2800	14.5900	+10.530%	402	1,924	-59.630%
2026-08-19	13.2000	13.2000	13.2000	13.2000	-4.070%	1	1,538	-55.379%
2026-08-18	14.1000	14.1100	13.7600	13.7600	+16.907%	13	1,542	-57.195%
2026-08-17	11.4900	11.7700	11.4900	11.7700	-3.525%	11	1,540	-49.958%
2026-08-14	11.9500	12.2600	11.9500	12.2000	+1.667%	9	1,539	-51.721%
2026-08-13	12.1900	12.1900	11.9100	12.0000	-4.686%	3	1,534	-50.917%
2026-08-12	12.9000	13.0100	12.5900	12.5900	-10.071%	12	1,534	-53.217%
2026-08-11	13.9200	14.1600	13.9200	14.0000	+4.012%	9	1,532	-57.929%
2026-08-10	13.4600	13.4600	13.4600	13.4600	-6.137%	1	1,526	-56.241%
2026-08-07	14.5000	14.5000	14.3400	14.3400	-7.484%	2	1,527	-58.926%
2026-08-06	15.6700	15.6700	15.5000	15.5000	+3.333%	3	1,525	-62.000%
2026-08-05	15.8200	15.8200	15.0000	15.0000	-1.832%	13	1,526	-60.733%
2026-08-04	16.7000	16.9900	15.2800	15.2800	-19.621%	32	1,521	-61.453%
2026-08-03	22.5000	22.5000	18.9900	19.0100	-16.550%	730	1,521	-69.016%
2026-07-31	22.3900	22.7800	22.1700	22.7800	-3.352%	4	1,286	-74.144%
2026-07-30	26.4200	26.4400	23.5700	23.5700	-24.936%	16	1,288	-75.011%
2026-07-29	27.3500	31.4000	26.0000	31.4000	+14.892%	192	1,285	-81.242%
2026-07-28	29.7500	29.7500	26.5000	27.3300	+1.674%	43	1,153	-78.449%
2026-07-27	24.4600	27.3400	24.4600	26.8800	-0.628%	803	1,160	-78.088%
2026-07-24	26.0000	27.0500	24.7600	27.0500	+4.360%	11	637	-78.226%
2026-07-23	24.5300	26.0200	24.5300	25.9200	+21.405%	5	637	-77.276%
2026-07-21	21.5000	21.5000	21.3500	21.3500	-10.744%	2	637	-72.412%
2026-07-20	21.9800	23.9200	21.9800	23.9200	-3.275%	35	637	-75.376%
2026-07-17	27.0000	27.0000	24.5900	24.7300	+13.440%	6	637	-76.183%
2026-07-16	21.8000	22.0000	21.1500	21.8000	+0.926%	10	635	-72.982%
2026-07-15	21.6000	21.6000	21.6000	21.6000	+6.931%	1	628	-72.731%
2026-07-14	20.2000	20.2000	20.2000	20.2000	-8.182%	1	628	-70.842%
2026-07-13	21.4000	22.3000	20.5900	22.0000	+13.052%	26	629	-73.227%
2026-07-10	19.4600	19.4600	19.4600	19.4600	-4.841%	2	619	-69.733%
2026-07-09	21.0000	21.0000	20.4500	20.4500	-10.110%	25	617	-71.198%
2026-07-08	25.5400	25.5400	22.7500	22.7500	-1.087%	3	611	-74.110%
2026-07-07	23.0000	23.0000	23.0000	23.0000	+9.524%	10	612	-74.391%
2026-07-06	20.8300	21.0000	20.8300	21.0000	-14.286%	22	612	-71.952%
2026-07-02	20.5500	24.8100	20.5500	24.5000	+21.588%	25	629	-75.959%
2026-06-30	20.6900	20.6900	20.1500	20.1500	-6.971%	9	629	-70.769%
2026-06-29	23.3500	23.3500	21.5800	21.6600	-14.421%	8	629	-72.807%
2026-06-26	25.9000	25.9000	24.5000	25.3100	+4.717%	11	628	-76.729%
2026-06-25	21.9200	26.6600	21.9200	24.1700	-11.368%	10	622	-75.631%
2026-06-24	27.2700	27.2700	27.2700	27.2700	+6.941%	1	622	-78.401%
2026-06-23	25.5000	25.5000	25.5000	25.5000	+21.429%	2	622	-76.902%
2026-06-22	21.0000	21.0000	21.0000	21.0000	+1.991%	1	622	-71.952%
2026-06-18	20.5900	20.5900	20.5900	20.5900	-1.952%	1	623	-71.394%
2026-06-16	19.4000	21.0000	19.4000	21.0000	+10.410%	5	623	-71.952%
2026-06-15	19.5700	19.6400	18.6900	19.0200	-21.144%	16	368	-69.033%
2026-06-12	23.4000	24.1200	23.4000	24.1200	-3.520%	281	368	-75.580%
2026-06-11	28.4400	28.4400	24.8900	25.0000	-19.537%	103	368	-76.440%
2026-06-10	27.1100	31.0700	27.0100	31.0700	+38.767%	12	283	-81.043%
2026-06-05	20.4100	22.3900	20.4100	22.3900	+15.116%	2	275	-73.694%
2026-06-04	20.6500	20.6500	19.4500	19.4500	+0.413%	4	275	-69.717%
2026-06-03	19.4400	19.4400	19.3700	19.3700	+2.595%	2	276	-69.592%
2026-06-02	18.7000	18.8800	18.7000	18.8800	+0.426%	6	275	-68.803%
2026-06-01	18.8000	18.8000	18.8000	18.8000	-0.106%	1	273	-68.670%
2026-05-29	19.3100	19.3100	18.8200	18.8200	-2.588%	20	273	-68.704%
2026-05-28	19.8600	19.8600	19.3200	19.3200	-8.000%	20	273	-69.513%
2026-05-27	21.0000	21.0000	21.0000	21.0000	+1.942%	2	263	-71.952%
2026-05-26	20.3500	20.6000	20.3500	20.6000	-7.207%	4	263	-71.408%
2026-05-22	22.2000	22.2000	22.2000	22.2000	-7.191%	1	263	-73.468%
2026-05-20	24.1300	24.1300	23.9200	23.9200	-5.117%	102	263	-75.376%
2026-05-19	26.2300	27.0500	25.2000	25.2100	-5.226%	5	226	-76.636%
2026-05-18	25.0800	26.6000	25.0200	26.6000	+4.724%	13	226	-77.857%
2026-05-15	26.5400	26.5400	25.4000	25.4000	+6.723%	2	226	-76.811%
2026-05-14	23.8100	23.8200	23.7800	23.8000	-3.094%	105	310	-75.252%
2026-05-13	25.5400	25.5400	24.5600	24.5600	-2.578%	3	225	-76.018%
2026-05-12	26.2600	27.0000	25.2100	25.2100	+2.065%	12	225	-76.636%
2026-05-11	24.5800	25.0900	24.2300	24.7000	+0.081%	18	225	-76.154%
2026-05-08	26.0000	26.0000	24.6800	24.6800	-9.564%	16	232	-76.135%
2026-05-07	27.3000	27.9200	27.2600	27.2900	-1.835%	122	227	-78.417%
2026-05-06	28.4000	28.4000	27.8000	27.8000	-8.251%	4	219	-78.813%
2026-05-05	30.1500	30.3000	30.1500	30.3000	-2.666%	11	218	-80.561%
2026-05-01	30.8400	31.1300	30.8400	31.1300	-5.236%	2	214	-81.079%
2026-04-30	35.3800	36.1800	32.8500	32.8500	-10.197%	4	214	-82.070%
2026-04-28	37.9700	37.9700	36.5800	36.5800	+4.844%	62	212	-83.898%
2026-04-27	34.8900	34.8900	34.8900	34.8900	-0.627%	2	155	-83.118%
2026-04-24	36.7300	36.7300	35.0400	35.1100	-14.491%	7	153	-83.224%
2026-04-21	41.0600	41.0600	41.0600	41.0600	+6.098%	1	149	-85.655%
2026-04-17	39.8400	39.8400	38.6600	38.7000	-6.904%	20	149	-84.780%
2026-04-16	42.6100	43.8300	41.5700	41.5700	-3.326%	19	146	-85.831%
2026-04-15	43.0000	43.0000	43.0000	43.0000	-9.474%	1	139	-86.302%
2026-04-14	47.5000	47.5000	47.5000	47.5000	-7.588%	4	138	-87.600%
2026-04-13	51.4000	51.4000	51.4000	51.4000	-26.874%	34	134	-88.541%
2026-03-19	70.2900	70.2900	70.2900	70.2900	+12.608%	10	100	-91.620%
2026-02-19	61.6600	62.4200	60.2400	62.4200	+7.825%	60	130	-90.564%
2026-02-18	58.2200	58.2200	57.8900	57.8900	-5.455%	30	135	-89.826%
2026-02-17	64.1000	64.1000	61.0300	61.2300	-1.322%	19	165	-90.381%
2026-02-12	62.3300	63.3000	61.6000	62.0500	+10.096%	34	164	-90.508%
2026-02-03	55.0000	56.3600	55.0000	56.3600	+11.516%	10	131	-89.549%
2026-02-02	52.8100	52.8100	49.6400	50.5400	-1.864%	47	131	-88.346%
2026-01-29	53.0000	53.0000	51.5000	51.5000	+7.292%	6	87	-88.563%
2026-01-28	46.9000	48.1000	46.9000	48.0000	0.000%	3	88	-87.729%
2026-01-27	48.0000	48.0000	48.0000	48.0000	-6.067%	2	87	-87.729%
2026-01-23	50.9000	51.1500	50.9000	51.1000	-14.147%	22	85	-88.474%
2026-01-20	57.2100	59.5400	57.1700	59.5200	+19.422%	20	68	-90.104%
2026-01-09	51.0600	52.0300	49.8000	49.8400	-7.567%	87	88	-88.182%
2026-01-08	53.5400	53.9200	53.5400	53.9200	0.000%	35	35	-89.076%