Dark

QQQ20261231P675
QQQ Dec 31 2026 675.00 Put (QQQ261231P00675000)
option OPRA

EOD

Sep 24, 2026

10.56-0.938%(-0.10)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.5900	11.8100	10.3800	10.5600	-0.938%	40	2,395	0.000%
2026-09-23	9.9000	10.9200	9.9000	10.6600	+12.093%	36	2,385	-0.938%
2026-09-22	9.7800	9.8800	9.3300	9.5100	-5.467%	85	2,388	+11.041%
2026-09-21	11.8800	11.8800	10.0600	10.0600	-29.205%	120	2,379	+4.970%
2026-09-18	14.6600	15.1000	14.2100	14.2100	-5.393%	19	2,338	-25.686%
2026-09-17	15.6000	15.7300	14.7700	15.0200	-22.176%	33	2,340	-29.694%
2026-09-16	17.1100	19.4500	17.0500	19.3000	+3.209%	18	2,344	-45.285%
2026-09-15	18.8800	19.0900	18.5500	18.7000	+9.871%	31	2,348	-43.529%
2026-09-14	19.0700	19.0700	17.0200	17.0200	+0.118%	37	2,350	-37.955%
2026-09-11	17.5100	17.5100	16.4100	17.0000	-11.458%	5	2,351	-37.882%
2026-09-10	19.7700	19.7700	18.3100	19.2000	+11.758%	48	2,349	-45.000%
2026-09-09	17.3900	17.3900	17.1800	17.1800	+6.841%	23	2,347	-38.533%
2026-09-08	15.6000	16.8500	15.6000	16.0800	-0.062%	98	2,348	-34.328%
2026-09-04	15.1500	16.0900	15.1500	16.0900	+1.195%	34	2,344	-34.369%
2026-09-03	17.3400	17.3400	15.9000	15.9000	-13.587%	31	2,344	-33.585%
2026-09-02	19.5000	19.5000	18.4000	18.4000	-4.713%	19	2,324	-42.609%
2026-09-01	19.3300	19.3300	17.8500	19.3100	+14.599%	5	2,307	-45.313%
2026-08-31	17.2500	17.2500	16.8500	16.8500	-2.375%	2	2,304	-37.329%
2026-08-28	17.6900	17.7600	17.2600	17.2600	+1.054%	5	2,303	-38.818%
2026-08-27	18.4500	18.6700	17.0800	17.0800	-11.273%	11	2,302	-38.173%
2026-08-26	20.0000	20.6000	19.2500	19.2500	-3.846%	10	2,302	-45.143%
2026-08-25	20.0200	20.0200	20.0200	20.0200	-9.165%	1	2,298	-47.253%
2026-08-24	22.0400	22.0400	22.0400	22.0400	+8.251%	1	2,299	-52.087%
2026-08-21	21.5300	21.5300	20.3300	20.3600	-7.873%	15	2,299	-48.134%
2026-08-20	21.5500	22.5800	21.5500	22.1000	+6.557%	10	2,305	-52.217%
2026-08-19	19.9900	20.7400	19.9900	20.7400	-0.528%	14	2,302	-49.084%
2026-08-18	20.3400	20.9000	20.0500	20.8500	+15.833%	18	2,304	-49.353%
2026-08-17	17.5000	18.0000	17.1500	18.0000	-4.762%	4	2,299	-41.333%
2026-08-14	17.8400	18.9000	17.8400	18.9000	+3.335%	13	2,297	-44.127%
2026-08-13	17.9400	18.2900	17.8300	18.2900	-4.987%	3	2,295	-42.264%
2026-08-12	19.7500	19.7500	19.2500	19.2500	-10.465%	2	2,295	-45.143%
2026-08-11	21.9400	21.9400	21.1700	21.5000	+1.607%	7	2,294	-50.884%
2026-08-07	21.3800	22.0000	21.1600	21.1600	-10.566%	8	2,292	-50.095%
2026-08-06	23.6600	23.6600	23.6600	23.6600	+4.137%	2	2,292	-55.368%
2026-08-05	22.5800	22.7700	22.3800	22.7200	-4.014%	19	2,290	-53.521%
2026-08-04	24.9500	25.0500	23.5700	23.6700	-16.183%	19	2,286	-55.387%
2026-08-03	29.8700	29.8700	28.2400	28.2400	-20.158%	8	2,282	-62.606%
2026-07-30	39.6700	39.6700	35.3700	35.3700	-20.624%	1,520	2,279	-70.144%
2026-07-29	40.8300	44.8600	37.7800	44.5600	+12.810%	23	767	-76.302%
2026-07-28	40.5000	42.5000	38.9700	39.5000	+0.997%	18	771	-73.266%
2026-07-27	34.8000	40.4100	34.8000	39.1100	+3.329%	72	768	-72.999%
2026-07-24	36.1600	38.5500	35.1000	37.8500	+2.575%	21	740	-72.100%
2026-07-23	34.7400	36.9000	33.5700	36.9000	+21.863%	18	733	-71.382%
2026-07-21	30.2800	30.2800	30.2800	30.2800	-9.585%	2	718	-65.125%
2026-07-20	32.4500	33.7300	32.4500	33.4900	-3.152%	168	718	-68.468%
2026-07-17	38.1900	38.1900	34.5000	34.5800	+6.993%	9	748	-69.462%
2026-07-16	31.3800	32.3200	29.3300	32.3200	+6.914%	38	753	-67.327%
2026-07-15	30.2300	30.2300	30.2300	30.2300	+8.041%	2	734	-65.068%
2026-07-14	28.5000	28.8000	27.9800	27.9800	-9.742%	254	756	-62.259%
2026-07-13	29.1100	31.0800	29.1100	31.0000	+7.229%	4	908	-65.935%
2026-07-09	29.3800	29.3800	28.9100	28.9100	-9.316%	8	908	-63.473%
2026-07-08	35.5300	35.5300	31.8800	31.8800	-0.994%	5	914	-66.876%
2026-07-07	32.0000	33.0000	32.0000	32.2000	+11.728%	10	914	-67.205%
2026-07-06	29.5300	29.5300	28.8200	28.8200	-14.759%	6	909	-63.359%
2026-07-02	30.5000	34.1000	30.5000	33.8100	+19.428%	8	907	-68.767%
2026-07-01	28.2500	28.3100	28.2500	28.3100	+4.119%	2	907	-62.699%
2026-06-30	28.1300	28.3000	27.1900	27.1900	-9.638%	17	907	-61.162%
2026-06-29	33.5500	33.5500	30.0900	30.0900	-10.579%	3	917	-64.905%
2026-06-26	36.0000	36.0000	33.3500	33.6500	+1.173%	4	916	-68.618%
2026-06-25	32.9500	33.9900	32.9500	33.2600	-0.419%	9	915	-68.250%
2026-06-24	34.0000	34.0000	33.4000	33.4000	-4.816%	3	914	-68.383%
2026-06-23	35.0800	35.0900	35.0800	35.0900	+21.000%	250	917	-69.906%
2026-06-22	28.5000	29.0000	28.5000	29.0000	+3.020%	16	667	-63.586%
2026-06-18	28.1500	28.1500	28.1500	28.1500	-11.949%	1	649	-62.487%
2026-06-17	31.9700	31.9700	31.9700	31.9700	+8.373%	1	649	-66.969%
2026-06-16	29.5000	29.5000	29.5000	29.5000	+12.253%	4	649	-64.203%
2026-06-15	26.6100	26.6100	26.0000	26.2800	-18.284%	9	644	-59.817%
2026-06-12	35.3400	35.3400	32.1600	32.1600	-12.107%	6	644	-67.164%
2026-06-11	36.5900	36.5900	36.5900	36.5900	-9.408%	15	644	-71.140%
2026-06-10	37.7400	40.3900	37.7400	40.3900	+5.788%	2	644	-73.855%
2026-06-09	38.5000	43.5300	38.1800	38.1800	+13.496%	231	644	-72.342%
2026-06-08	33.6400	33.6400	33.6400	33.6400	-7.709%	200	643	-68.609%
2026-06-05	31.0100	36.4500	31.0100	36.4500	+36.517%	14	443	-71.029%
2026-06-03	26.7000	26.7000	26.7000	26.7000	+2.851%	1	432	-60.449%
2026-06-02	25.9600	25.9600	25.9600	25.9600	+2.487%	10	433	-59.322%
2026-06-01	25.8400	25.8400	25.3300	25.3300	-2.801%	2	427	-58.310%
2026-05-29	26.0600	26.0600	26.0600	26.0600	-9.671%	1	426	-59.478%
2026-05-27	28.8500	28.8500	28.8500	28.8500	+2.305%	10	425	-63.397%
2026-05-26	28.2300	28.5500	28.2000	28.2000	-6.468%	16	425	-62.553%
2026-05-22	30.1500	30.1500	30.1500	30.1500	-13.808%	1	421	-64.975%
2026-05-19	36.6400	36.6400	34.9700	34.9800	+2.792%	8	420	-69.811%
2026-05-15	35.4000	35.4000	34.0300	34.0300	+5.782%	4	420	-68.969%
2026-05-14	32.1700	32.1700	32.1700	32.1700	-4.822%	1	417	-67.174%
2026-05-13	34.2300	34.2500	33.8000	33.8000	-9.795%	4	578	-68.757%
2026-05-12	35.6000	37.4700	35.6000	37.4700	+12.692%	21	578	-71.817%
2026-05-11	33.5000	33.6200	33.2200	33.2500	-5.000%	525	578	-68.241%
2026-05-08	35.0000	35.0000	35.0000	35.0000	-8.233%	1	514	-69.829%
2026-05-07	37.8200	38.1400	37.8200	38.1400	-0.026%	2	514	-72.313%
2026-05-06	38.8400	38.8900	37.9300	38.1500	-8.403%	995	513	-72.320%
2026-05-05	41.5300	41.6500	41.3300	41.6500	-2.573%	152	92	-74.646%
2026-05-04	43.2100	43.2100	42.7500	42.7500	-0.210%	2	75	-75.298%
2026-05-01	43.3700	43.3700	42.6800	42.8400	-12.033%	14	61	-75.350%
2026-04-24	48.7000	48.7000	48.7000	48.7000	-30.922%	1	61	-78.316%
2026-04-13	71.8900	71.8900	70.5000	70.5000	-28.061%	21	60	-85.021%
2026-03-24	98.0000	98.0000	98.0000	98.0000	+15.689%	1	41	-89.224%
2026-03-03	84.6300	84.7100	84.6300	84.7100	+7.486%	40	40	-87.534%
2026-02-24	78.7300	78.8100	78.7300	78.8100	0.000%	40	20	-86.601%