Dark

QQQ20261231P670
QQQ Dec 31 2026 670.00 Put (QQQ261231P00670000)
option OPRA

EOD

Sep 24, 2026

9.89-1.494%(-0.15)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.4700	11.0300	9.6200	9.8900	-1.494%	114	1,988	0.000%
2026-09-23	8.8000	10.2400	8.8000	10.0400	+15.006%	48	1,982	-1.494%
2026-09-22	9.1700	9.2200	8.6700	8.7300	-7.226%	47	1,974	+13.288%
2026-09-21	10.9700	10.9700	9.3200	9.4100	-25.139%	192	1,974	+5.101%
2026-09-18	13.4000	14.0000	12.5700	12.5700	-11.479%	87	1,868	-21.321%
2026-09-17	14.5200	14.7300	14.2000	14.2000	-18.996%	201	1,856	-30.352%
2026-09-16	16.0500	19.0800	15.9800	17.5300	+0.979%	23	1,860	-43.582%
2026-09-15	17.0000	17.7200	16.7200	17.3600	+6.503%	69	1,860	-43.030%
2026-09-14	18.9300	18.9300	15.8500	16.3000	+6.466%	59	1,838	-39.325%
2026-09-11	15.7700	15.7700	15.0600	15.3100	-11.503%	50	1,849	-35.402%
2026-09-10	18.4500	18.4800	17.3000	17.3000	+16.577%	16	1,845	-42.832%
2026-09-08	14.5200	15.7500	14.5200	14.8400	-0.935%	87	1,850	-33.356%
2026-09-04	14.5700	14.9800	14.1300	14.9800	-1.122%	138	1,807	-33.979%
2026-09-03	15.1500	15.1500	15.1500	15.1500	-11.713%	1	1,807	-34.719%
2026-09-02	17.1600	17.1600	17.1600	17.1600	-4.772%	2	1,806	-42.366%
2026-09-01	17.8800	18.0200	17.0300	18.0200	+17.547%	10	1,806	-45.117%
2026-08-31	15.5300	15.7200	15.3300	15.3300	-7.428%	32	1,805	-35.486%
2026-08-28	16.1500	16.5600	14.9300	16.5600	+2.539%	7	1,792	-40.278%
2026-08-27	17.5000	17.5000	15.9800	16.1500	-15.973%	12	1,795	-38.762%
2026-08-26	19.5000	19.5000	19.2200	19.2200	-1.233%	6	1,796	-48.543%
2026-08-25	19.1100	19.4600	19.1100	19.4600	-3.136%	3	1,796	-49.178%
2026-08-24	19.9000	20.0900	19.7000	20.0900	+4.635%	3	1,796	-50.772%
2026-08-21	20.2600	20.2900	19.2000	19.2000	-8.134%	10	1,795	-48.490%
2026-08-20	20.2000	20.9000	20.2000	20.9000	+7.179%	19	1,795	-52.679%
2026-08-19	19.0000	20.1000	19.0000	19.5000	-0.256%	23	1,786	-49.282%
2026-08-18	18.8800	20.2100	18.8800	19.5500	+14.797%	18	1,802	-49.412%
2026-08-17	17.0300	17.0300	17.0300	17.0300	+0.591%	1	1,805	-41.926%
2026-08-14	17.6300	17.6300	16.9300	16.9300	-0.412%	4	1,805	-41.583%
2026-08-13	17.2500	17.2500	16.7500	17.0000	-6.233%	12	1,803	-41.824%
2026-08-12	18.6500	18.7900	18.1300	18.1300	-10.336%	5	1,803	-45.450%
2026-08-11	20.0600	20.2200	20.0600	20.2200	+4.550%	4	1,807	-51.088%
2026-08-10	19.7100	19.7100	19.2000	19.3400	-6.117%	5	1,806	-48.862%
2026-08-07	20.4000	21.4000	20.2200	20.6000	-6.534%	9	1,807	-51.990%
2026-08-06	22.1900	22.1900	22.0400	22.0400	+4.505%	4	1,803	-55.127%
2026-08-05	21.1700	21.4000	21.0900	21.0900	-2.587%	25	1,812	-53.106%
2026-08-04	24.4000	24.4000	21.1200	21.6500	-22.789%	44	1,819	-54.319%
2026-08-03	31.0000	31.0000	28.0400	28.0400	-10.558%	35	1,794	-64.729%
2026-07-31	33.2000	34.5300	31.2800	31.3500	-6.166%	12	1,797	-68.453%
2026-07-30	37.6000	37.6000	33.2300	33.4100	-22.841%	35	1,792	-70.398%
2026-07-29	37.6700	43.3000	36.8800	43.3000	+16.901%	286	1,947	-77.159%
2026-07-28	38.0300	40.3500	36.6100	37.0400	-0.989%	148	1,990	-73.299%
2026-07-27	32.5000	38.0600	32.5000	37.4100	+6.128%	34	1,963	-73.563%
2026-07-24	35.2500	35.2500	35.2500	35.2500	+0.142%	1	1,969	-71.943%
2026-07-23	32.9400	35.2000	32.9400	35.2000	+23.249%	9	1,974	-71.903%
2026-07-22	28.5600	28.6000	28.5600	28.5600	-7.122%	3	1,969	-65.371%
2026-07-20	31.4200	31.4200	30.7500	30.7500	-9.798%	3	1,969	-67.837%
2026-07-17	32.0200	34.0900	32.0200	34.0900	+13.031%	21	1,969	-70.989%
2026-07-16	29.8400	30.1600	29.8400	30.1600	+10.720%	2	1,968	-67.208%
2026-07-15	27.5000	27.5000	27.2400	27.2400	-0.037%	2	1,967	-63.693%
2026-07-14	27.2500	27.2500	27.2500	27.2500	-7.250%	1	1,972	-63.706%
2026-07-13	28.2400	29.3800	28.2400	29.3800	+13.000%	6	1,972	-66.338%
2026-07-10	27.4000	27.4000	25.9200	26.0000	-14.810%	7	1,972	-61.962%
2026-07-08	33.0700	33.0700	30.5200	30.5200	-1.198%	5	1,966	-67.595%
2026-07-07	32.1600	32.1600	29.8600	30.8900	+15.047%	22	1,983	-67.983%
2026-07-06	28.3000	28.3000	26.8500	26.8500	-18.065%	4	1,964	-63.166%
2026-07-02	29.2000	33.0800	29.2000	32.7700	+22.413%	9	1,966	-69.820%
2026-06-30	26.7700	26.7700	26.7700	26.7700	-6.887%	150	1,966	-63.056%
2026-06-29	31.0000	31.0000	28.7500	28.7500	-15.366%	8	2,116	-65.600%
2026-06-26	32.0000	33.9700	32.0000	33.9700	-5.481%	4	2,116	-70.886%
2026-06-24	34.6700	36.0400	32.0700	35.9400	+9.774%	6	2,116	-72.482%
2026-06-23	32.1000	33.5700	32.1000	32.7400	+17.096%	155	2,115	-69.792%
2026-06-18	28.3100	28.3100	27.9600	27.9600	-8.448%	2	1,970	-64.628%
2026-06-17	28.0100	30.5400	28.0100	30.5400	+10.612%	2	1,970	-67.616%
2026-06-16	27.6100	27.6100	27.6100	27.6100	+9.607%	1	1,970	-64.180%
2026-06-15	25.1400	25.5000	24.6700	25.1900	-20.736%	226	2,082	-60.738%
2026-06-12	33.8600	33.8600	31.7800	31.7800	-17.369%	6	2,082	-68.880%
2026-06-11	37.5400	38.4600	37.5400	38.4600	-0.953%	3	2,082	-74.285%
2026-06-10	38.5000	38.8300	34.7400	38.8300	-0.436%	36	2,084	-74.530%
2026-06-09	32.0300	41.3000	32.0300	39.0000	+24.204%	204	2,076	-74.641%
2026-06-08	31.6800	31.7400	30.9400	31.4000	-9.640%	57	1,874	-68.503%
2026-06-05	27.5000	35.0000	27.5000	34.7500	+37.135%	30	1,857	-71.540%
2026-06-04	25.3400	25.3400	25.3400	25.3400	-0.471%	1	1,857	-60.971%
2026-06-03	25.4100	25.8000	24.9500	25.4600	+2.827%	11	1,857	-61.155%
2026-06-02	24.7500	24.7600	24.7500	24.7600	-1.355%	2	1,853	-60.057%
2026-05-29	25.0600	25.5300	24.9400	25.1000	-3.126%	4	1,851	-60.598%
2026-05-28	26.0800	26.0800	25.9100	25.9100	-4.673%	40	1,864	-61.829%
2026-05-27	27.5600	27.7100	27.1800	27.1800	+1.191%	7	1,836	-63.613%
2026-05-26	27.0500	27.1500	26.8600	26.8600	-5.919%	4	1,833	-63.179%
2026-05-22	28.5500	28.5500	28.5500	28.5500	-10.976%	1	1,832	-65.359%
2026-05-21	32.0700	32.0700	32.0700	32.0700	+1.423%	1	1,831	-69.161%
2026-05-20	32.0500	32.5100	31.6200	31.6200	-5.499%	86	1,831	-68.722%
2026-05-19	34.0000	35.3300	32.8100	33.4600	+3.720%	14	1,823	-70.442%
2026-05-15	34.2400	34.2400	32.2600	32.2600	+3.100%	4	1,823	-69.343%
2026-05-14	31.7700	31.7700	31.2900	31.2900	-3.900%	14	1,825	-68.392%
2026-05-13	33.3300	33.8300	32.5600	32.5600	-6.356%	10	1,825	-69.625%
2026-05-12	32.8900	35.2600	32.8900	34.7700	+8.318%	7	1,825	-71.556%
2026-05-11	32.1300	32.1300	31.9500	32.1000	-1.985%	10	1,825	-69.190%
2026-05-08	33.7000	33.8000	32.6600	32.7500	-10.641%	14	1,817	-69.802%
2026-05-07	35.5000	36.6500	34.8000	36.6500	+0.964%	1,654	1,922	-73.015%
2026-05-06	37.0000	37.0000	36.1200	36.3000	-8.333%	1,840	1,132	-72.755%
2026-05-05	39.7100	39.7100	39.4000	39.6000	-6.005%	14	322	-75.025%
2026-05-04	40.5000	43.2800	40.5000	42.1300	+0.765%	13	313	-76.525%
2026-05-01	41.9000	41.9000	40.6700	41.8100	-3.441%	238	308	-76.345%
2026-04-30	44.0000	44.0000	43.3000	43.3000	-6.479%	3	308	-77.159%
2026-04-24	46.0000	46.3000	46.0000	46.3000	-11.843%	2	305	-78.639%
2026-04-23	52.5200	52.5200	52.5200	52.5200	+5.674%	10	303	-81.169%
2026-04-22	51.0000	51.0000	49.6000	49.7000	-9.141%	28	303	-80.101%
2026-04-16	55.0000	55.0000	54.7000	54.7000	-6.336%	130	302	-81.920%
2026-04-15	58.4000	58.4000	58.4000	58.4000	-15.534%	1	236	-83.065%
2026-04-10	69.1400	69.1400	69.1400	69.1400	-30.943%	6	235	-85.696%
2026-03-26	100.1200	100.1200	100.1200	100.1200	+24.651%	6	235	-90.122%
2026-03-16	80.5000	80.5000	80.3200	80.3200	-1.773%	69	235	-87.687%
2026-03-09	87.6200	87.6200	81.4400	81.7700	+3.611%	133	197	-87.905%
2026-03-03	79.0400	79.0400	78.9200	78.9200	+5.649%	2	106	-87.468%
2026-03-02	75.7100	75.8300	74.1200	74.7000	-6.800%	73	105	-86.760%
2026-02-19	78.5800	80.1500	78.5800	80.1500	-0.682%	4	67	-87.661%
2026-02-12	80.7000	80.7000	80.7000	80.7000	+15.072%	5	67	-87.745%
2026-02-09	70.7000	70.7000	70.1300	70.1300	+8.242%	61	62	-85.898%
2026-02-02	64.7900	64.7900	64.7900	64.7900	0.000%	1	1	-84.735%