Dark

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

EOD

Sep 24, 2026

7.47-1.321%(-0.10)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.2000	8.3400	7.3100	7.4700	-1.321%	93	4,753	0.000%
2026-09-23	6.8000	7.7800	6.8000	7.5700	+12.148%	67	4,771	-1.321%
2026-09-22	6.9900	7.0100	6.5600	6.7500	-8.288%	132	4,756	+10.667%
2026-09-21	8.1400	8.2000	7.1500	7.3600	-22.526%	369	4,713	+1.495%
2026-09-18	10.2700	10.6600	9.5000	9.5000	-9.524%	54	4,566	-21.368%
2026-09-17	10.5800	11.2000	10.4700	10.5000	-20.273%	339	4,554	-28.857%
2026-09-16	12.5500	14.3800	11.8500	13.1700	-2.444%	1,632	4,548	-43.280%
2026-09-15	12.7200	13.6100	12.5000	13.5000	+8.000%	58	3,214	-44.667%
2026-09-14	14.0000	14.2700	11.9800	12.5000	+7.481%	209	3,198	-40.240%
2026-09-11	12.1100	12.1100	11.3100	11.6300	-14.485%	54	3,183	-35.770%
2026-09-10	13.9500	14.0100	12.9600	13.6000	+12.119%	97	3,183	-45.074%
2026-09-09	11.8000	12.6300	11.6900	12.1300	+6.497%	191	3,144	-38.417%
2026-09-08	11.3000	12.0000	11.1000	11.3900	+0.886%	38	3,092	-34.416%
2026-09-04	10.8000	11.2900	10.6000	11.2900	-1.052%	17	3,088	-33.835%
2026-09-03	12.3300	12.5000	11.2300	11.4100	-11.137%	30	3,088	-34.531%
2026-09-02	14.0000	14.0200	12.8200	12.8400	-6.618%	163	3,093	-41.822%
2026-09-01	13.2000	13.8500	12.3500	13.7500	+19.048%	35	3,024	-45.673%
2026-08-31	12.6800	12.7300	11.5500	11.5500	-6.855%	27	3,014	-35.325%
2026-08-28	11.7500	12.6000	11.4000	12.4000	+3.333%	45	3,017	-39.758%
2026-08-27	13.1200	13.1300	12.0000	12.0000	-18.312%	35	2,999	-37.750%
2026-08-26	14.6300	15.0000	14.6300	14.6900	+0.273%	3	2,998	-49.149%
2026-08-25	15.2800	15.3000	14.6500	14.6500	-5.969%	98	3,035	-49.010%
2026-08-24	16.7200	16.7200	15.1700	15.5800	+3.867%	24	3,022	-52.054%
2026-08-21	15.1600	15.1600	14.8800	15.0000	-7.692%	44	3,015	-50.200%
2026-08-20	15.7000	16.5000	15.3500	16.2500	+7.049%	10	2,985	-54.031%
2026-08-19	15.0000	16.1100	15.0000	15.1800	-1.429%	27	2,982	-50.791%
2026-08-18	15.3900	15.7600	15.0800	15.4000	+16.139%	13	2,981	-51.494%
2026-08-17	12.9500	13.2600	12.9500	13.2600	-3.913%	8	2,981	-43.665%
2026-08-14	13.2500	13.9500	13.2400	13.8000	+4.943%	37	2,977	-45.870%
2026-08-13	13.5000	13.6700	13.1500	13.1500	-7.525%	52	2,980	-43.194%
2026-08-12	14.4600	14.6700	14.0700	14.2200	-10.397%	25	2,980	-47.468%
2026-08-11	15.8200	16.2000	15.5700	15.8700	-0.063%	17	2,967	-52.930%
2026-08-10	15.1500	15.8800	15.1500	15.8800	+0.698%	18	2,960	-52.960%
2026-08-07	16.5400	17.0200	15.7700	15.7700	-10.091%	59	2,943	-52.632%
2026-08-06	17.9800	17.9800	17.5000	17.5400	+3.237%	35	2,948	-57.412%
2026-08-05	17.0100	17.1000	16.5400	16.9900	-0.817%	49	2,960	-56.033%
2026-08-04	19.5000	19.9800	16.5800	17.1300	-20.400%	542	2,961	-56.392%
2026-08-03	25.0000	25.0000	21.0000	21.5200	-12.662%	13	3,139	-65.288%
2026-07-31	23.7900	28.7400	23.7900	24.6400	-5.267%	51	3,133	-69.683%
2026-07-30	29.9400	29.9400	26.0100	26.0100	-27.850%	65	3,114	-71.280%
2026-07-29	31.9500	36.0500	28.0000	36.0500	+20.327%	268	3,087	-79.279%
2026-07-28	31.8900	32.7500	29.9000	29.9600	+5.123%	11	3,095	-75.067%
2026-07-27	27.2000	30.8000	27.2000	28.5000	-3.879%	48	3,093	-73.789%
2026-07-24	29.0000	30.0000	27.5100	29.6500	+3.418%	122	3,096	-74.806%
2026-07-23	27.2000	29.2300	26.5000	28.6700	+20.361%	435	3,074	-73.945%
2026-07-22	24.5300	24.5300	23.2100	23.8200	+3.117%	204	2,666	-68.640%
2026-07-21	23.9400	24.0700	23.1000	23.1000	-14.126%	720	2,491	-67.662%
2026-07-20	24.7000	26.9000	24.3500	26.9000	-1.609%	721	2,804	-72.230%
2026-07-17	28.6000	30.0000	25.7000	27.3400	+10.643%	37	3,050	-72.677%
2026-07-16	24.0600	25.3400	23.0000	24.7100	+14.398%	12	3,038	-69.769%
2026-07-15	21.6000	21.6000	21.6000	21.6000	-3.915%	1	3,036	-65.417%
2026-07-14	22.4600	22.6300	22.0000	22.4800	-6.020%	7	3,073	-66.770%
2026-07-13	23.6600	24.3900	22.7000	23.9200	+13.365%	30	3,071	-68.771%
2026-07-10	23.0000	23.0000	21.1000	21.1000	-6.222%	707	3,060	-64.597%
2026-07-09	23.1400	23.5000	22.3200	22.5000	-10.180%	16	3,223	-66.800%
2026-07-08	25.8500	28.3800	25.0500	25.0500	-3.654%	204	3,220	-70.180%
2026-07-07	24.3000	26.9700	24.3000	26.0000	+15.146%	28	3,564	-71.269%
2026-07-06	23.2600	23.7900	22.4800	22.5800	-13.487%	2,216	3,560	-66.918%
2026-07-02	22.3500	27.5000	22.3500	26.1000	+14.474%	129	2,028	-71.379%
2026-07-01	22.1800	22.8100	21.8200	22.8000	+6.343%	401	2,028	-67.237%
2026-06-30	22.2700	22.6000	21.4400	21.4400	-9.764%	18	2,034	-65.159%
2026-06-29	25.5700	28.2400	23.7600	23.7600	-12.903%	17	2,040	-68.561%
2026-06-26	29.6900	29.9000	26.9000	27.2800	+2.982%	52	2,034	-72.617%
2026-06-25	28.8200	28.8200	26.3800	26.4900	-9.806%	16	2,002	-71.801%
2026-06-24	27.7000	30.2800	27.2500	29.3700	+2.656%	49	2,010	-74.566%
2026-06-23	27.5000	28.6100	27.5000	28.6100	+25.924%	9	2,006	-73.890%
2026-06-22	21.1500	22.7200	21.1500	22.7200	-0.132%	2	2,003	-67.121%
2026-06-18	22.9900	23.0100	22.7100	22.7500	-9.000%	7	2,000	-67.165%
2026-06-17	22.4300	25.0000	22.4300	25.0000	+9.601%	37	2,000	-70.120%
2026-06-16	21.4500	23.0200	21.3400	22.8100	+7.544%	28	2,000	-67.251%
2026-06-15	22.1800	22.1800	20.5000	21.2100	-18.423%	79	2,001	-64.781%
2026-06-12	28.4400	28.4400	25.8200	26.0000	-4.727%	19	2,001	-71.269%
2026-06-11	31.9900	33.0000	26.7000	27.2900	-18.537%	106	2,001	-72.627%
2026-06-10	30.5000	33.5000	29.1900	33.5000	+14.805%	145	2,018	-77.701%
2026-06-09	24.9700	35.2200	24.4800	29.1800	+10.866%	478	2,074	-74.400%
2026-06-08	26.9200	27.4100	25.1600	26.3200	-14.099%	89	1,982	-71.619%
2026-06-05	23.2500	30.6400	23.2500	30.6400	+41.459%	98	1,980	-75.620%
2026-06-04	22.5100	22.6900	21.5700	21.6600	+1.310%	34	1,961	-65.512%
2026-06-03	21.3400	21.3800	21.1500	21.3800	+3.485%	23	1,961	-65.061%
2026-06-02	20.9600	20.9600	20.4200	20.6600	+0.194%	24	1,986	-63.843%
2026-06-01	20.6800	20.8700	20.4900	20.6200	-0.531%	22	1,977	-63.773%
2026-05-29	20.9200	21.4200	20.7300	20.7300	-3.716%	36	1,960	-63.965%
2026-05-28	22.8600	22.8600	21.2700	21.5300	-4.523%	10	1,934	-65.304%
2026-05-27	22.4900	23.1200	22.4900	22.5500	+0.311%	9	1,930	-66.874%
2026-05-26	22.8200	22.8500	22.4600	22.4800	-5.784%	25	1,924	-66.770%
2026-05-22	23.9600	23.9800	23.8600	23.8600	-6.797%	181	1,917	-68.692%
2026-05-21	26.5700	26.5700	24.8000	25.6000	-1.727%	32	1,927	-70.820%
2026-05-20	27.4400	27.4400	26.0500	26.0500	-8.404%	7	1,927	-71.324%
2026-05-19	28.4700	29.3500	27.2900	28.4400	-0.420%	34	1,929	-73.734%
2026-05-18	27.6000	28.5600	27.4200	28.5600	+3.553%	17	1,929	-73.845%
2026-05-15	29.0000	29.0000	27.5800	27.5800	+5.509%	17	1,929	-72.915%
2026-05-14	27.1900	27.1900	26.1400	26.1400	-3.578%	28	1,916	-71.423%
2026-05-13	27.7000	27.7000	26.9900	27.1100	-3.179%	23	1,920	-72.446%
2026-05-12	28.1500	30.0300	27.8500	28.0000	+3.704%	69	1,920	-73.321%
2026-05-11	27.0100	27.0100	26.4100	27.0000	-1.099%	7	1,920	-72.333%
2026-05-08	28.1500	28.2400	27.0900	27.3000	-8.879%	73	1,922	-72.637%
2026-05-07	29.5000	30.4500	29.2800	29.9600	-1.867%	793	1,866	-75.067%
2026-05-06	31.3200	31.3200	30.5300	30.5300	-7.344%	52	1,095	-75.532%
2026-05-05	33.0600	33.0600	32.9500	32.9500	-5.991%	6	1,107	-77.329%
2026-05-04	34.3700	35.4500	34.1000	35.0500	+0.776%	26	1,104	-78.688%
2026-05-01	34.5300	34.8300	34.4000	34.7800	-4.266%	242	985	-78.522%
2026-04-30	38.7600	38.7600	35.6900	36.3300	-7.557%	19	985	-79.438%
2026-04-29	40.0000	40.2100	38.9700	39.3000	-1.652%	464	993	-80.992%
2026-04-28	40.5500	41.5600	39.7800	39.9600	+4.635%	20	546	-81.306%
2026-04-27	38.8100	39.3000	37.8800	38.1900	-0.287%	100	532	-80.440%
2026-04-24	39.9000	39.9000	38.0600	38.3000	-9.456%	59	454	-80.496%
2026-04-23	41.7500	43.3200	40.1500	42.3000	+3.676%	217	444	-82.340%
2026-04-22	42.5500	42.5500	40.8000	40.8000	-7.901%	62	236	-81.691%
2026-04-21	42.7000	44.3000	42.7000	44.3000	+2.404%	3	177	-83.138%
2026-04-20	43.2200	45.0000	43.2200	43.2600	+2.463%	7	177	-82.732%
2026-04-17	43.5100	43.5200	42.0600	42.2200	-8.496%	17	175	-82.307%
2026-04-16	47.1000	47.1000	45.6900	46.1400	-5.179%	17	169	-83.810%
2026-04-15	48.7000	48.7000	48.6600	48.6600	-14.811%	4	163	-84.649%
2026-04-13	57.1200	57.1200	57.1200	57.1200	-23.840%	16	159	-86.922%
2026-03-19	75.0000	75.0000	75.0000	75.0000	+4.895%	2	150	-90.040%
2026-03-18	67.0000	71.5000	66.6400	71.5000	+15.323%	7	152	-89.552%
2026-03-04	62.0000	62.0000	62.0000	62.0000	-0.466%	2	152	-87.952%
2026-03-02	62.6700	62.6700	62.2700	62.2900	-5.621%	30	153	-88.008%
2026-02-19	66.0300	66.2600	66.0000	66.0000	+5.532%	252	153	-88.682%
2026-02-18	62.3900	62.5500	62.3900	62.5400	-12.531%	14	27	-88.056%
2026-02-17	71.5000	71.5000	71.5000	71.5000	+5.832%	1	39	-89.552%
2026-02-13	66.6000	67.5600	66.6000	67.5600	-2.243%	2	37	-88.943%
2026-02-12	67.6900	69.1100	66.6000	69.1100	+13.968%	42	37	-89.191%
2026-02-10	60.0000	60.6400	60.0000	60.6400	+2.088%	2	39	-87.681%
2026-02-09	59.4000	59.4000	59.4000	59.4000	-7.071%	1	37	-87.424%
2026-02-06	65.1200	65.1200	63.8200	63.9200	+7.937%	11	37	-88.314%
2026-02-03	59.1800	59.2200	59.1800	59.2200	+7.575%	3	37	-87.386%
2026-02-02	53.9500	55.0500	53.9400	55.0500	+2.897%	11	34	-86.431%
2026-01-26	53.5000	53.5000	53.5000	53.5000	-10.833%	3	24	-86.037%
2026-01-21	60.0000	60.0000	60.0000	60.0000	+9.091%	1	24	-87.550%
2026-01-12	55.0000	55.0000	55.0000	55.0000	+1.103%	2	24	-86.418%
2026-01-09	55.0700	55.0700	54.4000	54.4000	-6.449%	12	23	-86.268%
2026-01-08	59.0300	59.0300	58.1500	58.1500	+3.103%	11	11	-87.154%
2026-01-07	54.9200	56.5800	54.9200	56.4000	0.000%	10	10	-86.755%