Dark

QQQ20261231P680
QQQ Dec 31 2026 680.00 Put (QQQ261231P00680000)
option OPRA

EOD

Sep 24, 2026

11.38-0.524%(-0.06)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.3700	12.6300	11.2900	11.3800	-0.524%	190	3,691	0.000%
2026-09-23	10.9500	11.8000	10.9000	11.4400	+13.831%	42	3,741	-0.524%
2026-09-22	10.5300	10.6100	10.0300	10.0500	-8.636%	101	3,746	+13.234%
2026-09-21	12.6000	12.6000	10.7700	11.0000	-24.399%	283	3,724	+3.455%
2026-09-18	15.5000	16.2100	14.5500	14.5500	-9.515%	144	3,754	-21.787%
2026-09-17	16.3000	16.8400	16.0800	16.0800	-20.983%	394	3,697	-29.229%
2026-09-16	18.7800	21.8600	18.2000	20.3500	-0.392%	31	3,331	-44.079%
2026-09-15	19.0600	20.4300	19.0000	20.4300	+7.188%	233	3,314	-44.298%
2026-09-14	21.4300	21.4300	18.2900	19.0600	+7.380%	71	3,114	-40.294%
2026-09-11	18.5400	18.5400	17.0800	17.7500	-14.251%	46	3,079	-35.887%
2026-09-10	20.9000	20.9000	19.7000	20.7000	+13.239%	44	3,070	-45.024%
2026-09-09	18.0000	18.7800	18.0000	18.2800	+5.482%	157	3,070	-37.746%
2026-09-08	17.7000	17.7000	16.9100	17.3300	+6.515%	12	3,070	-34.334%
2026-09-04	16.7600	16.9100	16.2700	16.2700	-5.020%	132	3,003	-30.055%
2026-09-03	18.8200	18.8200	17.0800	17.1300	-11.883%	24	3,003	-33.567%
2026-09-02	20.0000	20.1900	19.4400	19.4400	-5.631%	23	2,993	-41.461%
2026-09-01	20.8500	20.8900	18.7600	20.6000	+15.730%	69	2,992	-44.757%
2026-08-31	18.9500	18.9500	17.6400	17.8000	-4.043%	131	3,004	-36.067%
2026-08-28	17.3300	18.9700	17.3300	18.5500	+3.056%	112	3,097	-38.652%
2026-08-27	19.3100	19.3100	17.9600	18.0000	-13.378%	51	3,096	-36.778%
2026-08-26	21.7600	21.7600	20.7800	20.7800	-8.458%	112	3,115	-45.236%
2026-08-24	24.4500	24.4500	22.6100	22.7000	+4.608%	10	3,109	-49.868%
2026-08-21	23.2300	23.2300	21.7000	21.7000	-5.323%	2	3,106	-47.558%
2026-08-20	22.9200	22.9200	22.9200	22.9200	+4.134%	1	3,106	-50.349%
2026-08-19	22.8500	22.8500	21.5700	22.0100	-0.317%	97	3,195	-48.296%
2026-08-18	21.5600	22.6600	21.5600	22.0800	+16.517%	61	3,106	-48.460%
2026-08-17	18.5200	19.1500	18.1400	18.9500	-0.053%	22	3,058	-39.947%
2026-08-14	18.9800	19.8700	18.9600	18.9600	-0.992%	12	3,057	-39.979%
2026-08-13	19.7800	19.7800	19.1500	19.1500	-6.311%	8	3,053	-40.574%
2026-08-12	20.8300	20.8300	20.4400	20.4400	-9.837%	9	3,053	-44.325%
2026-08-11	22.5500	22.6700	22.4300	22.6700	+2.163%	7	3,063	-49.801%
2026-08-10	22.3000	22.3000	22.1900	22.1900	-1.378%	10	3,062	-48.716%
2026-08-07	23.3000	23.6100	22.5000	22.5000	-8.537%	16	3,059	-49.422%
2026-08-06	25.0000	25.0000	24.6000	24.6000	+0.613%	2	3,062	-53.740%
2026-08-05	24.0000	24.4500	24.0000	24.4500	-0.407%	15	3,061	-53.456%
2026-08-04	26.2000	26.2000	24.2800	24.5500	-22.261%	55	3,055	-53.646%
2026-08-03	34.5000	34.5000	31.5800	31.5800	-7.984%	261	3,059	-63.965%
2026-07-31	36.5500	39.1300	34.3200	34.3200	-7.915%	31	2,979	-66.841%
2026-07-30	40.0000	40.5100	37.2700	37.2700	-22.852%	12	2,977	-69.466%
2026-07-29	41.4600	48.3100	41.4000	48.3100	+16.578%	6	2,971	-76.444%
2026-07-28	42.5900	44.4500	40.0000	41.4400	+6.039%	18	2,996	-72.539%
2026-07-27	36.2600	41.5000	36.2600	39.0800	-1.784%	189	2,993	-70.880%
2026-07-24	39.8600	40.4900	37.7500	39.7900	+5.853%	86	3,079	-71.400%
2026-07-23	36.0000	39.1600	36.0000	37.5900	+19.182%	223	3,091	-69.726%
2026-07-22	32.0700	32.3700	31.5400	31.5400	+0.127%	9	3,271	-63.919%
2026-07-21	33.3300	33.3300	31.5000	31.5000	-11.690%	53	3,290	-63.873%
2026-07-20	32.7700	35.7000	32.7700	35.6700	-1.437%	74	3,337	-68.096%
2026-07-17	38.9500	40.6700	35.4800	36.1900	+11.354%	50	3,304	-68.555%
2026-07-16	32.5000	32.5000	32.5000	32.5000	+8.333%	7	3,309	-64.985%
2026-07-15	30.5000	32.1200	30.0000	30.0000	+1.010%	7	3,304	-62.067%
2026-07-14	30.2200	30.2200	29.3500	29.7000	-8.050%	31	3,307	-61.684%
2026-07-13	30.4800	32.3000	30.4800	32.3000	+6.601%	3	3,301	-64.768%
2026-07-10	30.3000	30.3000	30.3000	30.3000	+0.631%	1	3,301	-62.442%
2026-07-09	30.1100	30.1100	30.1100	30.1100	-10.039%	2	3,301	-62.205%
2026-07-08	35.5500	37.0000	33.3900	33.4700	+1.578%	68	3,299	-65.999%
2026-07-07	35.5300	35.5300	32.9500	32.9500	+9.396%	4	3,283	-65.463%
2026-07-06	30.1200	30.1200	30.1200	30.1200	-15.464%	1	3,280	-62.218%
2026-07-02	30.7400	35.6300	29.5600	35.6300	+19.124%	7	3,276	-68.061%
2026-07-01	30.2300	30.2300	29.9100	29.9100	+5.540%	20	3,276	-61.953%
2026-06-30	29.3600	29.3600	28.3400	28.3400	-10.174%	2	3,256	-59.845%
2026-06-29	33.7800	33.7800	31.5500	31.5500	-14.475%	13	3,256	-63.930%
2026-06-26	36.7000	36.8900	35.3600	36.8900	+5.884%	30	3,260	-69.152%
2026-06-25	33.2000	36.0200	33.2000	34.8400	-8.604%	4	3,265	-67.336%
2026-06-24	35.7500	38.6400	35.1100	38.1200	+3.083%	8	3,264	-70.147%
2026-06-23	36.8300	36.9800	35.7000	36.9800	+27.079%	206	3,266	-69.227%
2026-06-22	27.5600	29.1000	27.5600	29.1000	-1.088%	2	3,065	-60.893%
2026-06-18	29.7300	29.7600	29.4200	29.4200	-11.599%	201	2,858	-61.319%
2026-06-17	30.0400	33.2800	30.0400	33.2800	+9.079%	216	2,858	-65.805%
2026-06-16	30.4100	30.5100	30.4100	30.5100	+10.986%	21	2,858	-62.701%
2026-06-15	27.8900	28.6600	26.9600	27.4900	-23.083%	18	2,871	-58.603%
2026-06-11	46.6000	46.6000	35.7000	35.7400	-14.354%	70	2,871	-68.159%
2026-06-10	39.1900	41.7300	37.9000	41.7300	+10.543%	14	2,851	-72.729%
2026-06-09	32.7000	45.7400	32.5500	37.7500	+8.228%	109	2,855	-69.854%
2026-06-08	34.5200	34.8800	34.4200	34.8800	-12.800%	17	2,823	-67.374%
2026-06-05	32.3600	40.0000	32.3600	40.0000	+36.705%	23	2,827	-71.550%
2026-06-04	29.2600	29.2600	29.2600	29.2600	+7.337%	1	2,817	-61.107%
2026-06-03	27.0900	28.2300	27.0900	27.2600	+0.702%	49	2,817	-58.254%
2026-06-02	26.9200	27.0700	26.9200	27.0700	+1.843%	10	2,837	-57.961%
2026-06-01	27.8000	27.8000	26.5800	26.5800	-3.310%	3	2,834	-57.186%
2026-05-29	28.0600	28.0600	27.4900	27.4900	-2.275%	4	2,835	-58.603%
2026-05-28	28.6800	28.6800	28.0000	28.1300	-7.861%	4	2,834	-59.545%
2026-05-27	30.5300	30.5300	30.5300	30.5300	+3.702%	2	2,833	-62.725%
2026-05-26	29.7600	29.8900	29.4400	29.4400	-6.540%	13	2,833	-61.345%
2026-05-22	31.8600	31.9600	31.5000	31.5000	-14.099%	2,003	2,820	-63.873%
2026-05-19	36.7000	36.7000	36.6700	36.6700	+2.373%	2	820	-68.966%
2026-05-18	35.6800	35.8200	35.6800	35.8200	-1.755%	4	819	-68.230%
2026-05-15	36.4600	36.4600	36.4600	36.4600	+6.921%	1	819	-68.788%
2026-05-14	34.1000	34.1000	34.1000	34.1000	-3.481%	1	817	-66.628%
2026-05-13	36.2900	36.2900	34.6200	35.3300	-6.658%	593	645	-67.789%
2026-05-12	37.7500	38.8400	37.7500	37.8500	+6.951%	93	645	-69.934%
2026-05-11	35.6200	35.6200	34.7400	35.3900	-0.028%	320	645	-67.844%
2026-05-08	36.2100	36.3200	35.3900	35.4000	-11.033%	9	612	-67.853%
2026-05-07	39.2000	39.7900	38.3800	39.7900	+0.126%	81	616	-71.400%
2026-05-06	40.6000	40.9800	39.5900	39.7400	-9.083%	1,039	544	-71.364%
2026-05-05	43.2000	43.7100	42.9600	43.7100	-6.262%	50	411	-73.965%
2026-05-04	46.4200	46.6300	46.3900	46.6300	+1.746%	3	382	-75.595%
2026-05-01	45.9600	45.9600	44.6000	45.8300	-10.698%	11	382	-75.169%
2026-04-30	51.2000	51.4500	51.1700	51.3200	-6.367%	8	382	-77.825%
2026-04-22	54.8100	54.8100	54.8100	54.8100	-29.223%	1	376	-79.237%
2026-04-10	77.3800	77.4400	77.3800	77.4400	-14.667%	2	376	-85.305%
2026-03-18	89.1400	90.7500	89.1400	90.7500	+9.390%	2	376	-87.460%
2026-03-09	88.1900	88.1900	82.9600	82.9600	-3.208%	6	375	-86.283%
2026-03-03	85.7700	85.9000	85.7100	85.7100	+3.753%	200	372	-86.723%
2026-03-02	81.3400	82.6300	81.3400	82.6100	+7.439%	42	226	-86.224%
2026-02-25	76.8500	76.8900	76.8500	76.8900	-6.448%	2	204	-85.200%
2026-02-24	82.1700	82.1900	82.0900	82.1900	-0.061%	232	204	-86.154%
2026-02-20	82.2800	82.2800	82.2400	82.2400	+17.587%	2	2	-86.162%
2026-02-02	69.9400	69.9400	69.9400	69.9400	0.000%	1	1	-83.729%