Dark

QQQ20261231P655
QQQ Dec 31 2026 655.00 Put (QQQ261231P00655000)
option OPRA

EOD

Sep 22, 2026

7.20-7.928%(-0.62)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.6300	7.6300	7.0300	7.2000	-7.928%	91	1,058	0.000%
2026-09-21	8.7500	8.7500	7.8000	7.8200	-25.806%	49	1,048	-7.928%
2026-09-18	11.2200	11.4000	10.5400	10.5400	-7.625%	8	1,054	-31.689%
2026-09-17	11.9500	11.9500	11.4100	11.4100	-24.437%	24	1,056	-36.897%
2026-09-16	15.1000	15.1000	15.1000	15.1000	+5.007%	1	1,045	-52.318%
2026-09-15	14.2300	14.3800	14.2300	14.3800	+10.786%	2	1,046	-49.930%
2026-09-14	15.3800	15.3800	12.9800	12.9800	+3.923%	11	1,044	-44.530%
2026-09-11	12.8700	12.8700	12.4900	12.4900	-14.802%	4	1,045	-42.354%
2026-09-10	14.3700	14.6600	14.3000	14.6600	+12.769%	39	1,043	-50.887%
2026-09-09	12.9300	13.0000	12.9300	13.0000	+13.935%	2	1,076	-44.615%
2026-09-04	11.4100	11.4100	11.4100	11.4100	-6.781%	10	1,076	-36.897%
2026-09-03	12.3200	12.3200	11.9900	12.2400	-11.879%	9	1,076	-41.176%
2026-09-02	13.8900	13.8900	13.8900	13.8900	-4.339%	15	1,070	-48.164%
2026-09-01	14.5200	14.5200	14.5200	14.5200	+10.083%	1	1,061	-50.413%
2026-08-28	13.1900	13.1900	13.1900	13.1900	+0.610%	1	1,062	-45.413%
2026-08-27	14.0000	14.0000	13.1100	13.1100	-11.954%	12	1,061	-45.080%
2026-08-26	15.3000	15.3000	14.8900	14.8900	-7.802%	2	1,058	-51.645%
2026-08-25	16.1500	16.1500	16.1500	16.1500	-1.223%	1	1,058	-55.418%
2026-08-24	16.3500	16.3500	16.3500	16.3500	+4.273%	1	1,058	-55.963%
2026-08-21	15.6800	15.6800	15.6800	15.6800	-9.364%	3	1,058	-54.082%
2026-08-20	17.5300	17.5300	17.2100	17.3000	+7.587%	3	1,061	-58.382%
2026-08-18	16.2600	16.2600	16.0800	16.0800	+13.881%	6	1,061	-55.224%
2026-08-17	13.8000	14.1200	13.8000	14.1200	-1.808%	19	1,061	-49.008%
2026-08-14	14.3800	14.3800	14.3800	14.3800	-14.760%	1	1,045	-49.930%
2026-08-11	16.9100	16.9100	16.8700	16.8700	+0.119%	2	1,067	-57.321%
2026-08-07	18.0400	18.0400	16.8400	16.8500	-9.311%	44	1,067	-57.270%
2026-08-06	18.5400	18.5800	18.5400	18.5800	+2.652%	2	1,085	-61.249%
2026-08-05	17.9800	18.1000	17.9800	18.1000	-1.093%	5	1,088	-60.221%
2026-08-04	21.8400	21.8400	18.2700	18.3000	-21.324%	4	1,084	-60.656%
2026-08-03	23.2600	23.2600	23.2600	23.2600	-8.136%	1	1,087	-69.046%
2026-07-31	25.8400	25.8400	25.3200	25.3200	-32.980%	9	1,087	-71.564%
2026-07-29	34.6200	37.9400	34.6200	37.7800	+21.051%	17	1,096	-80.942%
2026-07-28	34.2000	34.2000	31.2100	31.2100	-2.773%	11	1,090	-76.930%
2026-07-27	31.9100	32.1000	31.9100	32.1000	+7.000%	3	1,084	-77.570%
2026-07-24	30.0000	30.0000	28.9000	30.0000	+0.536%	3	1,084	-76.000%
2026-07-23	29.8300	29.8400	29.8300	29.8400	+18.131%	16	1,082	-75.871%
2026-07-21	25.2500	25.2700	25.2200	25.2600	-4.463%	699	1,511	-71.496%
2026-07-20	27.4200	27.4200	26.3100	26.4400	-14.378%	627	1,849	-72.769%
2026-07-17	30.8800	30.8800	30.8800	30.8800	+22.783%	20	2,174	-76.684%
2026-07-16	24.4200	25.6000	24.4200	25.1500	+7.479%	12	2,174	-71.372%
2026-07-14	23.0400	23.4000	23.0400	23.4000	-8.451%	4	2,239	-69.231%
2026-07-13	25.1800	25.5600	25.1600	25.5600	+15.395%	4	2,237	-71.831%
2026-07-10	22.4000	22.4100	22.1500	22.1500	-6.025%	703	2,236	-67.494%
2026-07-09	23.7400	23.7400	23.5700	23.5700	-10.652%	3	2,518	-69.453%
2026-07-08	27.2000	27.2100	26.3600	26.3800	-1.309%	124	2,519	-72.707%
2026-07-07	25.5500	26.7300	25.5500	26.7300	+12.832%	4	2,431	-73.064%
2026-07-06	24.4200	24.9800	23.6500	23.6900	-13.319%	2,363	2,428	-69.607%
2026-07-02	28.0600	28.7600	27.2400	27.3300	+14.208%	106	599	-73.655%
2026-07-01	23.2800	23.9400	23.1500	23.9300	+5.885%	404	599	-69.912%
2026-06-30	22.9200	22.9200	22.6000	22.6000	-9.816%	2	344	-68.142%
2026-06-29	26.8300	26.8300	24.9900	25.0600	-10.500%	25	345	-71.269%
2026-06-25	28.0000	28.0000	28.0000	28.0000	-3.813%	15	330	-74.286%
2026-06-24	28.2000	29.1100	28.2000	29.1100	-3.577%	11	325	-75.266%
2026-06-23	28.7600	30.4400	28.7600	30.1900	+27.330%	13	326	-76.151%
2026-06-18	23.7100	23.7100	23.7100	23.7100	-11.957%	1	317	-69.633%
2026-06-17	24.8000	26.9300	24.8000	26.9300	+9.918%	6	317	-73.264%
2026-06-16	24.5000	24.5000	24.5000	24.5000	+17.732%	1	317	-70.612%
2026-06-15	21.7300	21.7400	20.8100	20.8100	-27.542%	4	320	-65.401%
2026-06-12	26.8600	28.7200	26.8600	28.7200	+2.206%	6	320	-74.930%
2026-06-11	31.8300	32.6700	28.1000	28.1000	-21.333%	11	320	-74.377%
2026-06-10	31.0800	35.7200	30.9200	35.7200	+8.704%	20	326	-79.843%
2026-06-09	26.1800	34.8600	26.1800	32.8600	+19.144%	17	323	-78.089%
2026-06-08	27.5800	27.5800	27.5800	27.5800	-7.944%	1	318	-73.894%
2026-06-05	30.0000	30.0000	29.7300	29.9600	+38.511%	6	318	-75.968%
2026-06-02	21.6300	21.6300	21.6300	21.6300	+2.028%	1	315	-66.713%
2026-06-01	21.2000	21.2000	21.2000	21.2000	-6.649%	20	315	-66.038%
2026-05-28	22.7100	22.7100	22.7100	22.7100	-5.375%	2	295	-68.296%
2026-05-27	24.0000	24.0000	24.0000	24.0000	+2.215%	1	296	-70.000%
2026-05-26	23.5000	23.6000	23.4800	23.4800	-11.094%	5	296	-69.336%
2026-05-21	26.4100	26.4100	26.4100	26.4100	-5.307%	1	294	-72.738%
2026-05-20	27.8900	27.8900	27.8900	27.8900	-5.841%	2	294	-74.184%
2026-05-19	30.7500	30.7500	29.4700	29.6200	+1.927%	17	294	-75.692%
2026-05-18	29.2800	30.4300	29.0600	29.0600	+2.144%	47	294	-75.224%
2026-05-15	29.3900	29.3900	28.4500	28.4500	+0.744%	4	294	-74.692%
2026-05-11	28.1100	28.2400	27.7700	28.2400	-7.622%	9	278	-74.504%
2026-05-07	30.8200	30.8200	30.5700	30.5700	-4.199%	3	278	-76.447%
2026-05-06	32.3500	32.4400	31.8800	31.9100	-7.400%	80	317	-77.437%
2026-05-05	34.5300	34.5400	34.4200	34.4600	-7.091%	14	279	-79.106%
2026-05-04	37.0900	37.0900	37.0900	37.0900	+1.561%	1	279	-80.588%
2026-05-01	36.1500	36.5200	35.6900	36.5200	-4.896%	5	276	-80.285%
2026-04-30	38.9400	38.9500	38.4000	38.4000	-6.751%	48	276	-81.250%
2026-04-29	41.9000	41.9000	41.1800	41.1800	-3.605%	116	242	-82.516%
2026-04-28	43.0500	43.0500	42.4100	42.7200	+4.783%	4	140	-83.146%
2026-04-27	40.7700	40.7700	40.7700	40.7700	-2.511%	1	138	-82.340%
2026-04-24	41.4000	41.8200	41.4000	41.8200	-2.517%	11	138	-82.783%
2026-04-23	42.9000	42.9000	42.9000	42.9000	+0.047%	4	139	-83.217%
2026-04-22	43.6700	43.6700	42.8800	42.8800	-3.640%	19	139	-83.209%
2026-04-21	44.5000	44.5000	44.5000	44.5000	-1.111%	1	120	-83.820%
2026-04-20	45.0000	45.0000	45.0000	45.0000	-6.948%	1	121	-84.000%
2026-04-16	48.3600	48.3600	48.3600	48.3600	-26.348%	104	121	-85.112%
2026-03-02	65.2600	65.6600	64.9600	65.6600	-6.839%	6	27	-89.034%
2026-02-12	70.4300	71.0500	69.6100	70.4800	+14.304%	34	24	-89.784%
2026-02-03	61.7400	62.0100	61.6600	61.6600	+8.404%	5	34	-88.323%
2026-02-02	56.3300	56.8800	56.2500	56.8800	+0.194%	9	31	-87.342%
2026-01-09	56.9000	56.9000	56.7500	56.7700	0.000%	22	22	-87.317%