Dark

QQQ20261231P645
QQQ Dec 31 2026 645.00 Put (QQQ261231P00645000)
option OPRA

EOD

Sep 23, 2026

6.94+9.464%(+0.60)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.6600	7.3000	6.6600	6.9400	+9.464%	42	542	0.000%
2026-09-22	6.3400	6.5700	6.1300	6.3400	-7.038%	32	539	+9.464%
2026-09-21	7.4800	7.4800	6.7400	6.8200	-26.667%	32	537	+1.760%
2026-09-18	9.9000	9.9000	9.3000	9.3000	-8.465%	18	538	-25.376%
2026-09-17	10.3500	10.3500	10.1600	10.1600	-18.394%	6	535	-31.693%
2026-09-15	12.2900	12.4700	12.2900	12.4500	+3.234%	125	571	-44.257%
2026-09-14	13.5100	13.5100	12.0600	12.0600	+13.133%	5	531	-42.454%
2026-09-11	11.2300	11.2300	10.6600	10.6600	-14.652%	5	530	-34.897%
2026-09-10	12.5800	13.1000	12.4700	12.4900	+10.727%	105	529	-44.436%
2026-09-09	11.0800	11.7100	11.0300	11.2800	+8.150%	32	529	-38.475%
2026-09-08	10.3800	10.4300	10.3800	10.4300	-1.137%	2	522	-33.461%
2026-09-04	10.3500	10.5500	10.1800	10.5500	-0.378%	9	516	-34.218%
2026-09-03	10.5900	10.5900	10.5900	10.5900	-12.407%	1	516	-34.466%
2026-09-02	12.0900	12.0900	12.0900	12.0900	-0.165%	2	517	-42.597%
2026-09-01	12.1100	12.1100	12.1100	12.1100	+4.577%	10	517	-42.692%
2026-08-31	11.5300	11.5800	11.5300	11.5800	+3.763%	4	517	-40.069%
2026-08-28	11.1600	11.1600	11.1600	11.1600	-2.957%	2	517	-37.814%
2026-08-27	11.6300	11.6300	11.5000	11.5000	-16.606%	3	517	-39.652%
2026-08-25	13.6300	14.4000	13.5400	13.7900	-4.236%	7	517	-49.674%
2026-08-24	14.4000	14.4000	14.4000	14.4000	-4.128%	1	517	-51.806%
2026-08-21	15.0200	15.0200	15.0200	15.0200	-2.846%	1	516	-53.795%
2026-08-20	15.2000	15.4600	15.2000	15.4600	+7.886%	3	515	-55.110%
2026-08-19	14.3300	14.3300	14.3300	14.3300	-1.984%	90	606	-51.570%
2026-08-18	14.8000	14.8000	14.6200	14.6200	+11.945%	7	531	-52.531%
2026-08-14	12.4600	13.0600	12.4600	13.0600	-5.908%	24	531	-46.861%
2026-08-12	13.7500	13.8800	13.7500	13.8800	-6.532%	18	531	-50.000%
2026-08-11	14.8500	14.8500	14.8500	14.8500	-1.198%	2	574	-53.266%
2026-08-10	15.0900	15.0900	15.0300	15.0300	-0.858%	206	574	-53.826%
2026-08-07	15.8100	15.8100	15.1600	15.1600	-7.730%	65	392	-54.222%
2026-08-06	16.7000	16.7000	16.4300	16.4300	+0.612%	2	373	-57.760%
2026-08-05	16.0400	16.3300	16.0100	16.3300	-6.149%	19	373	-57.502%
2026-08-04	17.4000	17.4000	17.4000	17.4000	-25.957%	1	369	-60.115%
2026-07-31	23.5000	23.5000	23.5000	23.5000	-8.560%	3	369	-70.468%
2026-07-30	25.7000	25.8000	25.7000	25.7000	-21.262%	12	371	-72.996%
2026-07-29	31.4500	32.6400	31.4500	32.6400	+14.687%	11	372	-78.738%
2026-07-28	30.0500	30.7200	28.4600	28.4600	-0.210%	10	373	-75.615%
2026-07-27	26.8100	28.5200	26.8100	28.5200	+3.785%	3	376	-75.666%
2026-07-24	27.4000	27.4800	27.4000	27.4800	+22.733%	2	376	-74.745%
2026-07-21	22.3900	22.3900	22.3900	22.3900	-10.332%	1	377	-69.004%
2026-07-20	23.8800	24.9700	23.2500	24.9700	+11.923%	7	377	-72.207%
2026-07-16	22.3100	22.3100	22.3100	22.3100	+4.496%	4	375	-68.893%
2026-07-14	21.3500	21.3500	21.3500	21.3500	-6.769%	3	379	-67.494%
2026-07-13	21.6200	22.9000	21.6200	22.9000	-4.184%	4	379	-69.694%
2026-07-08	25.5300	25.6200	23.8500	23.9000	-4.016%	84	379	-70.962%
2026-07-02	22.8000	24.9000	22.8000	24.9000	+17.453%	21	378	-72.129%
2026-07-01	21.2000	21.2000	21.2000	21.2000	-2.394%	1	378	-67.264%
2026-06-30	21.7200	21.7200	21.7200	21.7200	-15.222%	1	379	-68.048%
2026-06-25	25.6200	25.6200	25.6200	25.6200	-3.720%	2	382	-72.912%
2026-06-24	26.5900	26.6100	26.5900	26.6100	-1.844%	2	380	-73.920%
2026-06-23	27.1100	27.1100	27.1100	27.1100	+24.816%	10	379	-74.401%
2026-06-22	21.9000	21.9000	21.7200	21.7200	+1.495%	2	372	-68.048%
2026-06-18	22.4500	22.4500	21.4000	21.4000	-2.727%	3	375	-67.570%
2026-06-16	22.0000	22.0000	22.0000	22.0000	+9.127%	1	375	-68.455%
2026-06-15	20.0000	20.1600	19.8200	20.1600	-32.053%	16	373	-65.575%
2026-06-11	29.6700	29.6700	29.6700	29.6700	+4.989%	4	373	-76.609%
2026-06-10	28.3700	28.3700	28.2600	28.2600	-11.743%	4	376	-75.442%
2026-06-09	27.0000	32.0200	26.8600	32.0200	+29.846%	23	374	-78.326%
2026-06-08	25.0000	25.0000	24.6600	24.6600	-4.344%	6	351	-71.857%
2026-06-05	24.2200	25.7800	24.2200	25.7800	+26.621%	120	351	-73.080%
2026-06-03	20.5500	20.5500	20.3600	20.3600	+3.089%	2	262	-65.914%
2026-06-02	19.6500	19.7500	19.5500	19.7500	-0.504%	5	262	-64.861%
2026-05-29	19.8500	19.8500	19.7600	19.8500	-2.217%	11	263	-65.038%
2026-05-28	21.0000	21.0000	20.3000	20.3000	-5.581%	5	263	-65.813%
2026-05-26	21.5000	21.5000	21.5000	21.5000	-6.155%	2	264	-67.721%
2026-05-22	22.9100	22.9100	22.9100	22.9100	-4.621%	2	264	-69.708%
2026-05-21	24.0200	24.0200	24.0200	24.0200	-9.084%	8	263	-71.107%
2026-05-19	26.5000	28.0000	26.3900	26.4200	-0.076%	44	263	-73.732%
2026-05-18	26.4400	26.4400	26.4400	26.4400	+0.114%	10	265	-73.752%
2026-05-15	26.4100	26.4100	26.4100	26.4100	+6.449%	1	265	-73.722%
2026-05-14	24.8800	24.8800	24.7500	24.8100	-3.350%	4	259	-72.027%
2026-05-13	25.6700	25.6700	25.6700	25.6700	-3.315%	2	262	-72.965%
2026-05-12	26.5500	26.5500	26.5500	26.5500	+4.528%	1	262	-73.861%
2026-05-11	25.4000	25.4000	25.4000	25.4000	-5.471%	3	262	-72.677%
2026-05-08	26.8700	26.8700	26.8700	26.8700	-7.504%	1	259	-74.172%
2026-05-07	29.0500	29.0500	29.0500	29.0500	-0.103%	7	258	-76.110%
2026-05-06	29.7300	30.2100	29.0800	29.0800	-8.004%	57	290	-76.135%
2026-05-05	31.7800	31.7800	31.3600	31.6100	-4.989%	18	272	-78.045%
2026-05-01	32.7800	33.3100	32.6400	33.2700	-4.038%	5	265	-79.140%
2026-04-30	34.6700	34.6700	34.6700	34.6700	-10.437%	12	265	-79.983%
2026-04-28	38.7100	38.7100	38.7100	38.7100	+4.622%	2	265	-82.072%
2026-04-27	37.3900	37.3900	37.0000	37.0000	-14.272%	40	265	-81.243%
2026-04-23	43.1600	43.1600	43.1600	43.1600	+10.667%	2	233	-83.920%
2026-04-22	39.7000	39.8600	39.0000	39.0000	-9.639%	6	231	-82.205%
2026-04-21	41.3900	43.1600	40.6000	43.1600	+4.000%	12	219	-83.920%
2026-04-20	41.2200	41.5000	41.2200	41.5000	+1.741%	50	219	-83.277%
2026-04-17	41.3200	41.7600	40.5000	40.7900	-26.279%	16	169	-82.986%
2026-04-10	55.7400	55.7400	55.2700	55.3300	-26.501%	81	158	-87.457%
2026-04-01	75.4000	75.4000	75.2800	75.2800	-16.504%	4	233	-90.781%
2026-03-30	90.1600	90.1600	90.1600	90.1600	+18.710%	5	229	-92.303%
2026-03-24	75.9500	75.9500	75.9500	75.9500	+6.746%	10	234	-90.862%
2026-03-13	68.7200	71.1500	68.7200	71.1500	+18.268%	10	224	-90.246%
2026-03-02	60.0800	60.1600	59.8300	60.1600	-7.588%	15	234	-88.464%
2026-02-19	63.3200	65.1000	63.2200	65.1000	+7.603%	300	223	-89.339%
2026-02-18	60.5500	60.5500	60.5000	60.5000	-5.068%	20	48	-88.529%
2026-02-17	69.7300	69.7300	63.7300	63.7300	+21.298%	12	28	-89.110%
2026-01-23	52.5400	52.5400	52.5400	52.5400	+0.845%	1	18	-86.791%
2026-01-09	53.2600	53.2600	52.1000	52.1000	-7.328%	24	17	-86.679%
2026-01-08	55.5100	56.2200	55.5100	56.2200	0.000%	40	10	-87.656%