Dark

QQQ20261231P650
QQQ Dec 31 2026 650.00 Put (QQQ261231P00650000)
option OPRA

EOD

Aug 6, 2026

17.54+3.237%(+0.55)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.9800	17.9800	17.5000	17.5400	+3.237%	35	2,948	0.000%
2026-08-05	17.0100	17.1000	16.5400	16.9900	-0.817%	49	2,960	+3.237%
2026-08-04	19.5000	19.9800	16.5800	17.1300	-20.400%	542	2,961	+2.393%
2026-08-03	25.0000	25.0000	21.0000	21.5200	-12.662%	13	3,139	-18.494%
2026-07-31	23.7900	28.7400	23.7900	24.6400	-5.267%	51	3,133	-28.815%
2026-07-30	29.9400	29.9400	26.0100	26.0100	-27.850%	65	3,114	-32.564%
2026-07-29	31.9500	36.0500	28.0000	36.0500	+20.327%	268	3,087	-51.345%
2026-07-28	31.8900	32.7500	29.9000	29.9600	+5.123%	11	3,095	-41.455%
2026-07-27	27.2000	30.8000	27.2000	28.5000	-3.879%	48	3,093	-38.456%
2026-07-24	29.0000	30.0000	27.5100	29.6500	+3.418%	122	3,096	-40.843%
2026-07-23	27.2000	29.2300	26.5000	28.6700	+20.361%	435	3,074	-38.821%
2026-07-22	24.5300	24.5300	23.2100	23.8200	+3.117%	204	2,666	-26.364%
2026-07-21	23.9400	24.0700	23.1000	23.1000	-14.126%	720	2,491	-24.069%
2026-07-20	24.7000	26.9000	24.3500	26.9000	-1.609%	721	2,804	-34.796%
2026-07-17	28.6000	30.0000	25.7000	27.3400	+10.643%	37	3,050	-35.845%
2026-07-16	24.0600	25.3400	23.0000	24.7100	+14.398%	12	3,038	-29.017%
2026-07-15	21.6000	21.6000	21.6000	21.6000	-3.915%	1	3,036	-18.796%
2026-07-14	22.4600	22.6300	22.0000	22.4800	-6.020%	7	3,073	-21.975%
2026-07-13	23.6600	24.3900	22.7000	23.9200	+13.365%	30	3,071	-26.672%
2026-07-10	23.0000	23.0000	21.1000	21.1000	-6.222%	707	3,060	-16.872%
2026-07-09	23.1400	23.5000	22.3200	22.5000	-10.180%	16	3,223	-22.044%
2026-07-08	25.8500	28.3800	25.0500	25.0500	-3.654%	204	3,220	-29.980%
2026-07-07	24.3000	26.9700	24.3000	26.0000	+15.146%	28	3,564	-32.538%
2026-07-06	23.2600	23.7900	22.4800	22.5800	-13.487%	2,216	3,560	-22.321%
2026-07-02	22.3500	27.5000	22.3500	26.1000	+14.474%	129	2,028	-32.797%
2026-07-01	22.1800	22.8100	21.8200	22.8000	+6.343%	401	2,028	-23.070%
2026-06-30	22.2700	22.6000	21.4400	21.4400	-9.764%	18	2,034	-18.190%
2026-06-29	25.5700	28.2400	23.7600	23.7600	-12.903%	17	2,040	-26.178%
2026-06-26	29.6900	29.9000	26.9000	27.2800	+2.982%	52	2,034	-35.704%
2026-06-25	28.8200	28.8200	26.3800	26.4900	-9.806%	16	2,002	-33.786%
2026-06-24	27.7000	30.2800	27.2500	29.3700	+2.656%	49	2,010	-40.279%
2026-06-23	27.5000	28.6100	27.5000	28.6100	+25.924%	9	2,006	-38.693%
2026-06-22	21.1500	22.7200	21.1500	22.7200	-0.132%	2	2,003	-22.799%
2026-06-18	22.9900	23.0100	22.7100	22.7500	-9.000%	7	2,000	-22.901%
2026-06-17	22.4300	25.0000	22.4300	25.0000	+9.601%	37	2,000	-29.840%
2026-06-16	21.4500	23.0200	21.3400	22.8100	+7.544%	28	2,000	-23.104%
2026-06-15	22.1800	22.1800	20.5000	21.2100	-18.423%	79	2,001	-17.303%
2026-06-12	28.4400	28.4400	25.8200	26.0000	-4.727%	19	2,001	-32.538%
2026-06-11	31.9900	33.0000	26.7000	27.2900	-18.537%	106	2,001	-35.727%
2026-06-10	30.5000	33.5000	29.1900	33.5000	+14.805%	145	2,018	-47.642%
2026-06-09	24.9700	35.2200	24.4800	29.1800	+10.866%	478	2,074	-39.890%
2026-06-08	26.9200	27.4100	25.1600	26.3200	-14.099%	89	1,982	-33.359%
2026-06-05	23.2500	30.6400	23.2500	30.6400	+41.459%	98	1,980	-42.755%
2026-06-04	22.5100	22.6900	21.5700	21.6600	+1.310%	34	1,961	-19.021%
2026-06-03	21.3400	21.3800	21.1500	21.3800	+3.485%	23	1,961	-17.961%
2026-06-02	20.9600	20.9600	20.4200	20.6600	+0.194%	24	1,986	-15.102%
2026-06-01	20.6800	20.8700	20.4900	20.6200	-0.531%	22	1,977	-14.937%
2026-05-29	20.9200	21.4200	20.7300	20.7300	-3.716%	36	1,960	-15.388%
2026-05-28	22.8600	22.8600	21.2700	21.5300	-4.523%	10	1,934	-18.532%
2026-05-27	22.4900	23.1200	22.4900	22.5500	+0.311%	9	1,930	-22.217%
2026-05-26	22.8200	22.8500	22.4600	22.4800	-5.784%	25	1,924	-21.975%
2026-05-22	23.9600	23.9800	23.8600	23.8600	-6.797%	181	1,917	-26.488%
2026-05-21	26.5700	26.5700	24.8000	25.6000	-1.727%	32	1,927	-31.484%
2026-05-20	27.4400	27.4400	26.0500	26.0500	-8.404%	7	1,927	-32.668%
2026-05-19	28.4700	29.3500	27.2900	28.4400	-0.420%	34	1,929	-38.326%
2026-05-18	27.6000	28.5600	27.4200	28.5600	+3.553%	17	1,929	-38.585%
2026-05-15	29.0000	29.0000	27.5800	27.5800	+5.509%	17	1,929	-36.403%
2026-05-14	27.1900	27.1900	26.1400	26.1400	-3.578%	28	1,916	-32.900%
2026-05-13	27.7000	27.7000	26.9900	27.1100	-3.179%	23	1,920	-35.301%
2026-05-12	28.1500	30.0300	27.8500	28.0000	+3.704%	69	1,920	-37.357%
2026-05-11	27.0100	27.0100	26.4100	27.0000	-1.099%	7	1,920	-35.037%
2026-05-08	28.1500	28.2400	27.0900	27.3000	-8.879%	73	1,922	-35.751%
2026-05-07	29.5000	30.4500	29.2800	29.9600	-1.867%	793	1,866	-41.455%
2026-05-06	31.3200	31.3200	30.5300	30.5300	-7.344%	52	1,095	-42.548%
2026-05-05	33.0600	33.0600	32.9500	32.9500	-5.991%	6	1,107	-46.768%
2026-05-04	34.3700	35.4500	34.1000	35.0500	+0.776%	26	1,104	-49.957%
2026-05-01	34.5300	34.8300	34.4000	34.7800	-4.266%	242	985	-49.569%
2026-04-30	38.7600	38.7600	35.6900	36.3300	-7.557%	19	985	-51.720%
2026-04-29	40.0000	40.2100	38.9700	39.3000	-1.652%	464	993	-55.369%
2026-04-28	40.5500	41.5600	39.7800	39.9600	+4.635%	20	546	-56.106%
2026-04-27	38.8100	39.3000	37.8800	38.1900	-0.287%	100	532	-54.072%
2026-04-24	39.9000	39.9000	38.0600	38.3000	-9.456%	59	454	-54.204%
2026-04-23	41.7500	43.3200	40.1500	42.3000	+3.676%	217	444	-58.534%
2026-04-22	42.5500	42.5500	40.8000	40.8000	-7.901%	62	236	-57.010%
2026-04-21	42.7000	44.3000	42.7000	44.3000	+2.404%	3	177	-60.406%
2026-04-20	43.2200	45.0000	43.2200	43.2600	+2.463%	7	177	-59.454%
2026-04-17	43.5100	43.5200	42.0600	42.2200	-8.496%	17	175	-58.456%
2026-04-16	47.1000	47.1000	45.6900	46.1400	-5.179%	17	169	-61.985%
2026-04-15	48.7000	48.7000	48.6600	48.6600	-14.811%	4	163	-63.954%
2026-04-13	57.1200	57.1200	57.1200	57.1200	-23.840%	16	159	-69.293%
2026-03-19	75.0000	75.0000	75.0000	75.0000	+4.895%	2	150	-76.613%
2026-03-18	67.0000	71.5000	66.6400	71.5000	+15.323%	7	152	-75.469%
2026-03-04	62.0000	62.0000	62.0000	62.0000	-0.466%	2	152	-71.710%
2026-03-02	62.6700	62.6700	62.2700	62.2900	-5.621%	30	153	-71.841%
2026-02-19	66.0300	66.2600	66.0000	66.0000	+5.532%	252	153	-73.424%
2026-02-18	62.3900	62.5500	62.3900	62.5400	-12.531%	14	27	-71.954%
2026-02-17	71.5000	71.5000	71.5000	71.5000	+5.832%	1	39	-75.469%
2026-02-13	66.6000	67.5600	66.6000	67.5600	-2.243%	2	37	-74.038%
2026-02-12	67.6900	69.1100	66.6000	69.1100	+13.968%	42	37	-74.620%
2026-02-10	60.0000	60.6400	60.0000	60.6400	+2.088%	2	39	-71.075%
2026-02-09	59.4000	59.4000	59.4000	59.4000	-7.071%	1	37	-70.471%
2026-02-06	65.1200	65.1200	63.8200	63.9200	+7.937%	11	37	-72.559%
2026-02-03	59.1800	59.2200	59.1800	59.2200	+7.575%	3	37	-70.382%
2026-02-02	53.9500	55.0500	53.9400	55.0500	+2.897%	11	34	-68.138%
2026-01-26	53.5000	53.5000	53.5000	53.5000	-10.833%	3	24	-67.215%
2026-01-21	60.0000	60.0000	60.0000	60.0000	+9.091%	1	24	-70.767%
2026-01-12	55.0000	55.0000	55.0000	55.0000	+1.103%	2	24	-68.109%
2026-01-09	55.0700	55.0700	54.4000	54.4000	-6.449%	12	23	-67.757%
2026-01-08	59.0300	59.0300	58.1500	58.1500	+3.103%	11	11	-69.837%
2026-01-07	54.9200	56.5800	54.9200	56.4000	0.000%	10	10	-68.901%