Dark

QQQ20261231P665
QQQ Dec 31 2026 665.00 Put (QQQ261231P00665000)
option OPRA

EOD

Sep 24, 2026

9.25-1.805%(-0.17)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.0600	10.2900	8.9600	9.2500	-1.805%	40	6,275	0.000%
2026-09-23	8.7000	9.4900	8.7000	9.4200	+16.296%	30	6,278	-1.805%
2026-09-22	8.3900	8.6400	8.0700	8.1000	-7.850%	38	6,285	+14.198%
2026-09-21	10.1300	10.3100	8.7900	8.7900	-23.565%	100	6,282	+5.233%
2026-09-18	12.3200	12.9400	11.5000	11.5000	-10.575%	32	6,295	-19.565%
2026-09-17	13.4200	13.7000	12.8600	12.8600	-18.453%	108	6,297	-28.072%
2026-09-16	15.7700	15.7700	15.7700	15.7700	-4.134%	2	6,280	-41.344%
2026-09-15	15.5000	16.6700	15.5000	16.4500	+1.356%	19	6,278	-43.769%
2026-09-14	16.5300	16.5300	16.1100	16.2300	+15.516%	15	6,285	-43.007%
2026-09-11	14.6500	14.6500	13.8800	14.0500	-16.269%	23	6,279	-34.164%
2026-09-10	17.2800	17.2800	16.7000	16.7800	+12.617%	9	6,280	-44.875%
2026-09-09	15.2500	15.2500	14.9000	14.9000	+1.361%	15	6,276	-37.919%
2026-09-08	14.7000	14.7000	14.7000	14.7000	+7.299%	1	6,265	-37.075%
2026-09-04	13.4500	13.8000	13.4500	13.7000	-2.837%	81	6,251	-32.482%
2026-09-03	14.0800	14.1000	14.0800	14.1000	-10.476%	2	6,251	-34.397%
2026-09-02	16.4900	16.4900	15.7500	15.7500	-4.891%	9	6,252	-41.270%
2026-09-01	16.7100	17.0900	16.5600	16.5600	+10.400%	13	6,257	-44.143%
2026-08-31	15.5000	15.5000	14.8500	15.0000	-3.226%	6	6,250	-38.333%
2026-08-28	14.1900	15.5000	14.1900	15.5000	+2.649%	6	6,250	-40.323%
2026-08-27	15.9800	15.9800	15.1000	15.1000	-13.467%	2	6,248	-38.742%
2026-08-26	17.4500	17.4500	17.4500	17.4500	-1.412%	2	6,249	-46.991%
2026-08-25	18.1000	18.1000	17.7000	17.7000	-7.524%	3	6,251	-47.740%
2026-08-24	19.5600	19.5600	19.1400	19.1400	+7.528%	4	6,248	-51.672%
2026-08-21	17.8000	17.8000	17.8000	17.8000	-11.663%	1	6,250	-48.034%
2026-08-20	18.4000	20.1500	18.4000	20.1500	+12.131%	11	6,251	-54.094%
2026-08-19	18.1600	18.3000	17.9100	17.9700	-0.883%	12	6,246	-48.525%
2026-08-18	18.0000	18.5100	18.0000	18.1300	+19.828%	5	6,247	-48.980%
2026-08-17	15.4100	15.4100	15.1300	15.1300	-4.962%	46	6,245	-38.863%
2026-08-14	15.8200	16.0800	15.8200	15.9200	-6.077%	14	6,245	-41.897%
2026-08-12	16.9500	16.9500	16.9500	16.9500	-10.977%	1	6,245	-45.428%
2026-08-11	19.0400	19.0500	19.0400	19.0400	+2.421%	4	6,252	-51.418%
2026-08-10	18.6200	18.8000	18.4000	18.5900	-8.016%	12	6,252	-50.242%
2026-08-05	19.9200	20.2200	19.9200	20.2100	-1.655%	12	6,249	-54.231%
2026-08-04	22.0800	22.0800	20.4500	20.5500	-23.889%	81	6,239	-54.988%
2026-08-03	27.0000	27.0000	27.0000	27.0000	-8.163%	1	6,239	-65.741%
2026-07-31	30.6800	31.8000	27.9300	29.4000	-9.538%	2,015	6,239	-68.537%
2026-07-30	34.2800	34.2800	32.5000	32.5000	-11.202%	12	4,245	-71.538%
2026-07-29	35.8200	39.9200	35.8200	36.6000	+4.991%	43	4,254	-74.727%
2026-07-28	36.3000	39.0800	34.6000	34.8600	-0.938%	96	4,247	-73.465%
2026-07-27	32.8000	35.1900	32.8000	35.1900	+3.136%	11	4,192	-73.714%
2026-07-24	34.1200	34.1200	34.1200	34.1200	+5.602%	20	4,191	-72.890%
2026-07-23	31.4500	32.3100	31.4500	32.3100	+18.135%	12	4,211	-71.371%
2026-07-22	28.0000	28.0000	27.1100	27.3500	+0.441%	5	4,202	-66.179%
2026-07-21	27.9700	27.9700	27.2300	27.2300	-10.132%	11	4,212	-66.030%
2026-07-20	29.9400	30.5600	29.1800	30.3000	+0.331%	19	4,213	-69.472%
2026-07-17	32.7000	34.7100	30.2000	30.2000	+5.300%	25	4,206	-69.371%
2026-07-16	28.6800	28.6800	28.6800	28.6800	+4.786%	1	4,188	-67.748%
2026-07-15	27.3700	27.3700	27.3700	27.3700	+5.839%	1	4,187	-66.204%
2026-07-14	25.8600	25.8600	25.8600	25.8600	-4.926%	4	4,198	-64.230%
2026-07-13	26.7300	27.2000	26.7300	27.2000	+10.569%	2	4,197	-65.993%
2026-07-10	24.6000	24.6000	24.6000	24.6000	-5.819%	10	4,196	-62.398%
2026-07-09	26.1200	26.1200	26.1200	26.1200	-9.962%	1	4,196	-64.587%
2026-07-08	30.1700	32.3100	28.9900	29.0100	+2.982%	67	4,196	-68.114%
2026-07-07	28.1700	28.1700	28.1700	28.1700	+5.982%	1	4,199	-67.164%
2026-07-06	26.2700	26.7300	26.1500	26.5800	-13.392%	11	4,199	-65.199%
2026-07-02	30.6900	30.6900	30.6900	30.6900	+13.583%	39	4,195	-69.860%
2026-07-01	27.0200	27.0200	27.0200	27.0200	+5.961%	1	4,195	-65.766%
2026-06-30	25.5000	25.5000	25.5000	25.5000	-19.304%	8	4,195	-63.725%
2026-06-26	31.6000	31.6000	31.6000	31.6000	+4.949%	1	4,187	-70.728%
2026-06-25	31.0200	31.0200	30.1100	30.1100	-12.750%	5	4,188	-69.279%
2026-06-24	34.5100	34.5100	34.5100	34.5100	+42.427%	2	4,189	-73.196%
2026-06-22	24.1000	24.2300	24.1000	24.2300	-4.719%	5	4,187	-61.824%
2026-06-18	26.7600	26.7600	25.4300	25.4300	-13.030%	40	4,150	-63.626%
2026-06-17	29.2400	29.2400	29.2400	29.2400	+11.518%	1	4,150	-68.365%
2026-06-16	26.2200	26.2200	26.2200	26.2200	+11.102%	1	4,150	-64.722%
2026-06-15	23.1400	23.9900	23.1400	23.6000	-33.521%	6	4,148	-60.805%
2026-06-11	35.5000	35.5000	35.5000	35.5000	-2.899%	1	4,148	-73.944%
2026-06-10	33.8200	37.2200	33.6700	36.5600	+3.687%	17	4,149	-74.699%
2026-06-09	29.6900	39.6200	29.6900	35.2600	+17.338%	5	4,144	-73.766%
2026-06-08	29.3900	30.0500	29.3900	30.0500	+23.105%	16	4,142	-69.218%
2026-06-03	24.4100	24.4100	24.4100	24.4100	+3.214%	1	4,144	-62.106%
2026-06-01	23.6100	23.6500	23.1900	23.6500	-0.839%	23	4,143	-60.888%
2026-05-29	23.9600	24.3700	23.8300	23.8500	-2.534%	4,003	4,121	-61.216%
2026-05-28	24.8000	24.8000	24.4700	24.4700	-4.638%	17	1,126	-62.199%
2026-05-26	25.6600	25.6600	25.6600	25.6600	-7.963%	1	1,119	-63.952%
2026-05-22	27.8800	27.8800	27.8800	27.8800	-9.948%	3	1,119	-66.822%
2026-05-20	31.5100	31.5100	30.8200	30.9600	-0.865%	5	1,119	-70.123%
2026-05-19	31.3900	31.3900	31.2300	31.2300	-0.383%	2	1,116	-70.381%
2026-05-18	32.6400	33.3000	31.3500	31.3500	+5.096%	40	1,116	-70.494%
2026-05-14	30.0000	30.0000	29.8300	29.8300	-2.548%	23	1,116	-68.991%
2026-05-13	31.3300	31.4400	30.6100	30.6100	-2.702%	95	1,146	-69.781%
2026-05-12	33.6200	33.6700	31.4600	31.4600	+1.582%	15	1,146	-70.598%
2026-05-11	30.5600	31.1700	30.1800	30.9700	-1.776%	1,248	1,146	-70.132%
2026-05-08	31.5300	31.5300	31.5300	31.5300	-9.188%	2	537	-70.663%
2026-05-07	33.7400	34.7200	33.7400	34.7200	+0.667%	4	537	-73.358%
2026-05-06	35.5100	35.5100	34.4900	34.4900	-8.417%	974	535	-73.181%
2026-05-05	38.3200	38.4600	37.6000	37.6600	-5.874%	464	284	-75.438%
2026-05-04	40.0800	41.5100	38.8900	40.0100	+0.276%	31	56	-76.881%
2026-05-01	39.9100	39.9100	39.4300	39.9000	-5.607%	27	34	-76.817%
2026-04-30	42.1300	42.2700	41.5000	42.2700	-4.410%	11	34	-78.117%
2026-04-27	44.2400	44.2400	44.2200	44.2200	-0.741%	21	26	-79.082%
2026-04-24	44.6800	44.6800	44.5500	44.5500	-35.011%	2	5	-79.237%
2026-04-09	68.5200	68.5500	68.5200	68.5500	-12.519%	2	3	-86.506%
2026-03-09	78.3100	78.3600	78.3100	78.3600	+14.277%	2	3	-88.196%
2026-02-25	68.5500	68.5700	68.5500	68.5700	-7.150%	2	1	-86.510%
2026-02-18	73.8900	73.8900	73.8500	73.8500	0.000%	2	1	-87.475%