Dark

QQQ20261231P660
QQQ Dec 31 2026 660.00 Put (QQQ261231P00660000)
option OPRA

EOD

Sep 24, 2026

8.59-2.386%(-0.21)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.3200	9.5400	8.4100	8.5900	-2.386%	31	3,151	0.000%
2026-09-23	8.1100	8.9600	8.1100	8.8000	+14.883%	38	3,150	-2.386%
2026-09-22	8.3200	8.3200	7.5400	7.6600	-5.897%	70	3,147	+12.141%
2026-09-21	9.4300	9.4300	8.1400	8.1400	-26.000%	58	3,140	+5.528%
2026-09-18	12.0900	12.2100	11.0000	11.0000	-9.091%	136	3,139	-21.909%
2026-09-17	12.1100	12.7500	12.1000	12.1000	-23.515%	50	3,189	-29.008%
2026-09-16	14.2800	16.7900	14.0700	15.8200	+4.011%	33	3,189	-45.702%
2026-09-15	15.5000	15.5000	15.1300	15.2100	+10.297%	131	3,181	-43.524%
2026-09-14	16.5800	16.5800	13.7900	13.7900	+3.296%	236	3,095	-37.708%
2026-09-11	13.7700	13.7700	13.1400	13.3500	-13.312%	17	2,987	-35.655%
2026-09-10	16.1600	16.1600	14.9600	15.4000	+11.031%	70	3,004	-44.221%
2026-09-09	13.5000	13.8700	13.5000	13.8700	+8.106%	24	3,031	-38.068%
2026-09-08	12.8300	12.8300	12.8300	12.8300	+3.635%	3	3,027	-33.048%
2026-09-04	12.1900	12.3800	12.1900	12.3800	-5.784%	8	3,029	-30.614%
2026-09-03	14.3700	14.3700	12.8700	13.1400	-10.915%	21	3,029	-34.627%
2026-09-02	14.7500	14.7500	14.7500	14.7500	-7.870%	2	3,038	-41.763%
2026-09-01	15.5000	16.1400	14.3800	16.0100	+20.105%	23	3,043	-46.346%
2026-08-31	13.8700	13.8700	13.3300	13.3300	-7.687%	23	3,038	-35.559%
2026-08-28	13.4000	14.4400	13.4000	14.4400	-0.207%	19	3,041	-40.512%
2026-08-27	14.5600	14.7400	14.0700	14.4700	-13.971%	29	3,032	-40.636%
2026-08-26	16.8100	16.8500	16.6300	16.8200	-1.407%	35	3,036	-48.930%
2026-08-25	17.0800	17.0800	17.0600	17.0600	-10.446%	8	3,084	-49.648%
2026-08-24	18.4000	19.0500	18.4000	19.0500	+11.144%	6	3,081	-54.908%
2026-08-21	16.8900	17.1400	16.8900	17.1400	-7.849%	125	3,082	-49.883%
2026-08-20	17.9300	18.6000	17.9300	18.6000	+9.929%	27	3,136	-53.817%
2026-08-19	16.8300	17.2500	16.7200	16.9200	-2.197%	40	3,137	-49.232%
2026-08-18	17.4500	17.8200	17.0500	17.3000	+17.288%	142	3,121	-50.347%
2026-08-17	14.7500	14.7500	14.7500	14.7500	-3.532%	1	3,002	-41.763%
2026-08-14	14.9100	15.2900	14.9000	15.2900	+0.725%	32	2,951	-43.819%
2026-08-13	15.3400	15.3900	14.8900	15.1800	-5.125%	2,022	1,011	-43.412%
2026-08-12	16.5300	16.5300	16.0000	16.0000	-9.859%	15	1,011	-46.313%
2026-08-11	17.7900	17.9400	17.7500	17.7500	+1.140%	9	1,025	-51.606%
2026-08-10	18.0000	18.0000	17.0000	17.5500	-0.510%	22	1,025	-51.054%
2026-08-07	18.1600	18.9400	17.6400	17.6400	-10.183%	117	1,009	-51.304%
2026-08-06	19.4700	19.6400	19.4700	19.6400	+4.413%	2	1,007	-56.263%
2026-08-05	19.0000	19.0900	18.8000	18.8100	-2.589%	10	1,006	-54.333%
2026-08-04	21.3300	21.3300	19.3100	19.3100	-19.239%	61	1,000	-55.515%
2026-08-03	25.5700	25.5700	23.8100	23.9100	-15.572%	20	1,013	-64.074%
2026-07-31	28.7100	28.7100	28.3200	28.3200	-10.521%	3	1,011	-69.668%
2026-07-30	32.9900	32.9900	31.4800	31.6500	-20.437%	44	1,033	-72.859%
2026-07-29	35.5200	39.9400	35.5200	39.7800	+20.728%	62	1,016	-78.406%
2026-07-28	34.3300	36.8600	32.9500	32.9500	-2.831%	46	1,128	-73.930%
2026-07-27	31.4000	34.2500	31.4000	33.9100	+4.660%	158	1,094	-74.668%
2026-07-24	32.3000	32.4000	30.1100	32.4000	+2.467%	35	1,111	-73.488%
2026-07-23	32.1400	32.1400	30.7600	31.6200	+21.242%	229	1,106	-72.834%
2026-07-22	25.8300	26.0800	25.8300	26.0800	+2.234%	13	1,118	-67.063%
2026-07-21	25.5100	25.5100	25.5100	25.5100	-8.237%	1	1,116	-66.327%
2026-07-20	27.8300	27.8300	27.8000	27.8000	-6.018%	2	1,117	-69.101%
2026-07-17	31.4000	32.4000	29.5800	29.5800	+14.829%	26	1,117	-70.960%
2026-07-16	26.0500	26.0500	25.5000	25.7600	+1.377%	131	1,095	-66.654%
2026-07-15	25.4100	25.4100	25.4100	25.4100	+3.503%	1	970	-66.194%
2026-07-14	24.1700	24.5500	24.1000	24.5500	-8.396%	254	970	-65.010%
2026-07-13	25.2000	26.8000	25.2000	26.8000	+15.071%	4	983	-67.948%
2026-07-10	23.3400	23.3400	23.2900	23.2900	-5.709%	2	981	-63.117%
2026-07-09	24.9100	24.9100	24.7000	24.7000	-10.734%	3	983	-65.223%
2026-07-08	27.7200	27.7500	27.6700	27.6700	-1.284%	54	985	-68.956%
2026-07-07	27.1400	28.9100	27.1400	28.0300	+13.943%	12	1,035	-69.354%
2026-07-06	25.0300	25.0300	24.6000	24.6000	-18.570%	4	1,026	-65.081%
2026-07-02	24.4500	30.2100	24.4500	30.2100	+20.359%	23	1,018	-71.566%
2026-07-01	25.1000	25.1000	25.1000	25.1000	+5.818%	1	1,018	-65.777%
2026-06-30	24.3800	24.3800	23.6600	23.7200	-9.741%	156	1,018	-63.786%
2026-06-29	27.2200	27.2300	26.2300	26.2800	-12.662%	12	1,158	-67.314%
2026-06-26	32.5400	32.6400	30.0900	30.0900	-2.904%	5	1,155	-71.452%
2026-06-25	32.2700	32.2700	30.9900	30.9900	-1.525%	2	1,157	-72.281%
2026-06-23	30.1300	31.7800	30.1300	31.4700	+24.387%	619	1,156	-72.704%
2026-06-22	25.3000	25.3000	25.3000	25.3000	+2.057%	1	605	-66.047%
2026-06-18	25.5800	25.5800	24.7900	24.7900	-11.936%	3	601	-65.349%
2026-06-17	25.9200	28.1500	25.9200	28.1500	+9.747%	7	601	-69.485%
2026-06-16	25.1800	25.6500	25.1800	25.6500	+12.648%	2	601	-66.511%
2026-06-15	22.8800	22.8800	22.5300	22.7700	-20.524%	204	725	-62.275%
2026-06-12	29.4200	30.0200	28.6500	28.6500	-4.564%	4	725	-70.017%
2026-06-11	33.3500	33.5100	30.0200	30.0200	-19.539%	5	725	-71.386%
2026-06-10	33.7700	37.3100	32.0500	37.3100	+11.042%	17	724	-76.977%
2026-06-09	34.5400	37.8700	33.6000	33.6000	+18.896%	204	717	-74.435%
2026-06-08	28.2600	28.2600	28.2600	28.2600	-12.778%	1	517	-69.604%
2026-06-05	26.8300	32.4000	26.8300	32.4000	+31.068%	32	517	-73.488%
2026-06-04	24.7200	24.7200	24.7200	24.7200	+5.731%	1	489	-65.251%
2026-06-03	23.3800	23.3800	23.3800	23.3800	+3.314%	16	488	-63.259%
2026-06-02	22.4500	22.6300	22.4300	22.6300	+1.434%	8	505	-62.042%
2026-06-01	22.7800	22.7800	22.3100	22.3100	-2.235%	4	512	-61.497%
2026-05-29	23.0300	23.0300	22.8200	22.8200	-2.395%	11	510	-62.358%
2026-05-28	23.3800	23.3800	23.3800	23.3800	-6.255%	1	509	-63.259%
2026-05-27	24.9400	24.9400	24.9400	24.9400	+1.341%	5	514	-65.557%
2026-05-26	24.5800	24.6100	24.5000	24.6100	-4.797%	7	514	-65.095%
2026-05-22	25.8500	25.8500	25.8500	25.8500	-5.381%	4	510	-66.770%
2026-05-21	27.6300	27.6300	27.2900	27.3200	-4.140%	3	514	-68.558%
2026-05-20	29.0000	29.6800	28.5000	28.5000	-8.005%	86	514	-69.860%
2026-05-19	31.3200	32.5100	30.6200	30.9800	+3.061%	29	525	-72.272%
2026-05-18	31.5800	31.5800	30.0600	30.0600	-2.750%	8	525	-71.424%
2026-05-15	31.5500	31.5500	29.7300	30.9100	+9.300%	4	525	-72.210%
2026-05-14	28.7200	29.1400	28.2800	28.2800	-3.547%	31	527	-69.625%
2026-05-13	29.8400	30.0500	29.3000	29.3200	-10.800%	94	536	-70.703%
2026-05-12	32.3200	33.0900	32.1000	32.8700	+11.386%	14	536	-73.867%
2026-05-11	29.4000	29.5100	29.3700	29.5100	-5.447%	16	536	-70.891%
2026-05-08	31.2100	31.2100	31.2100	31.2100	-3.494%	1	520	-72.477%
2026-05-07	32.3200	32.4000	32.3200	32.3400	-3.145%	6	523	-73.438%
2026-05-06	34.1300	34.5000	33.2900	33.3900	-7.584%	32	525	-74.274%
2026-05-05	36.3500	36.3500	36.1300	36.1300	-5.789%	3	512	-76.225%
2026-05-04	38.1000	38.8600	37.7000	38.3500	+0.419%	215	514	-77.601%
2026-05-01	37.5000	38.2700	37.5000	38.1900	-3.341%	5	406	-77.507%
2026-04-30	42.6900	42.8400	39.5100	39.5100	-7.449%	7	406	-78.259%
2026-04-29	43.5000	43.5000	42.6600	42.6900	-5.344%	43	407	-79.878%
2026-04-28	45.2400	45.2400	45.0800	45.1000	+8.622%	11	367	-80.953%
2026-04-27	42.3100	42.4900	41.5200	41.5200	-0.048%	96	372	-79.311%
2026-04-24	43.3000	43.3000	41.5400	41.5400	-10.474%	7	291	-79.321%
2026-04-23	44.6400	46.4000	44.6400	46.4000	+2.769%	3	289	-81.487%
2026-04-22	45.1500	45.1500	45.1500	45.1500	-5.266%	1	289	-80.975%
2026-04-21	47.8000	47.8000	47.6600	47.6600	+3.160%	2	288	-81.977%
2026-04-17	46.2000	46.2000	46.2000	46.2000	-7.876%	3	288	-81.407%
2026-04-16	50.2400	50.2800	50.1500	50.1500	-10.446%	204	285	-82.871%
2026-04-14	57.2900	57.2900	56.0000	56.0000	-31.051%	6	81	-84.661%
2026-03-25	81.2200	81.2200	81.2200	81.2200	+4.262%	1	81	-89.424%
2026-03-23	77.9000	77.9000	77.9000	77.9000	+5.441%	1	80	-88.973%
2026-03-16	74.0200	74.0200	73.8800	73.8800	-1.768%	2	79	-88.373%
2026-03-03	75.0500	75.2100	75.0400	75.2100	+10.457%	4	78	-88.579%
2026-03-02	68.1000	68.3000	67.9400	68.0900	+6.225%	114	76	-87.384%
2026-02-09	64.1000	64.1000	64.1000	64.1000	+7.659%	1	6	-86.599%
2026-02-02	59.5400	59.5400	59.5400	59.5400	-2.361%	1	5	-85.573%
2026-01-09	60.9800	60.9800	60.9800	60.9800	-1.645%	3	4	-85.913%
2026-01-02	62.0000	62.0000	62.0000	62.0000	0.000%	1	1	-86.145%