Dark

QQQ20261231P685
QQQ Dec 31 2026 685.00 Put (QQQ261231P00685000)
option OPRA

EOD

Sep 23, 2026

12.50+13.020%(+1.44)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	11.7100	12.6400	11.7100	12.5000	+13.020%	69	488	0.000%
2026-09-22	11.5000	11.5000	10.7900	11.0600	-4.737%	53	513	+13.020%
2026-09-21	13.6400	13.6400	11.5100	11.6100	-24.903%	62	497	+7.666%
2026-09-18	17.5200	17.5400	15.4600	15.4600	-10.893%	14	467	-19.146%
2026-09-17	17.9000	18.2000	17.3500	17.3500	-19.302%	19	470	-27.954%
2026-09-16	20.2500	23.5600	19.7000	21.5000	+0.608%	16	465	-41.860%
2026-09-15	21.0100	21.3700	21.0100	21.3700	+7.603%	5	464	-41.507%
2026-09-14	23.0000	23.0000	19.8600	19.8600	+5.526%	49	465	-37.059%
2026-09-11	19.3000	19.4000	18.6100	18.8200	-14.103%	21	439	-33.581%
2026-09-10	21.8600	22.5700	21.3000	21.9100	+11.786%	16	436	-42.948%
2026-09-09	19.3600	20.2600	19.3600	19.6000	+7.456%	36	433	-36.224%
2026-09-08	18.3000	18.4900	18.2400	18.2400	-1.512%	18	442	-31.469%
2026-09-04	17.5300	18.5200	17.4800	18.5200	-11.557%	43	420	-32.505%
2026-09-02	21.0800	21.0800	20.9400	20.9400	-1.690%	6	423	-40.306%
2026-09-01	20.7500	21.3000	20.7500	21.3000	+10.078%	2	420	-41.315%
2026-08-31	20.3100	20.3100	19.3500	19.3500	-1.577%	2	420	-35.401%
2026-08-28	20.2600	20.2900	19.6600	19.6600	-15.839%	3	420	-36.419%
2026-08-25	22.8100	23.9500	22.8100	23.3600	-10.326%	7	418	-46.490%
2026-08-24	25.5000	26.0500	25.5000	26.0500	+7.823%	2	420	-52.015%
2026-08-20	24.2300	24.2300	24.1600	24.1600	+5.733%	2	420	-48.262%
2026-08-19	24.4000	24.6000	22.8500	22.8500	-4.831%	4	421	-45.295%
2026-08-18	23.5500	24.0100	23.5500	24.0100	+17.869%	16	423	-47.938%
2026-08-17	19.2500	20.3700	19.2500	20.3700	-2.114%	4	435	-38.635%
2026-08-14	21.2700	21.2700	20.7900	20.8100	+2.010%	230	433	-39.933%
2026-08-13	20.7000	20.7000	20.2900	20.4000	-7.357%	5	316	-38.725%
2026-08-12	22.3500	22.5600	21.6500	22.0200	-8.631%	8	316	-43.233%
2026-08-11	24.5800	24.5800	23.8000	24.1000	+2.205%	4	311	-48.133%
2026-08-10	23.5100	23.5800	23.5100	23.5800	-0.716%	3	308	-46.989%
2026-08-07	24.7700	24.7700	23.7500	23.7500	-9.489%	2	309	-47.368%
2026-08-06	27.1300	27.1300	26.2400	26.2400	+1.001%	3	308	-52.363%
2026-08-04	28.1700	28.8300	25.6800	25.9800	-17.915%	150	307	-51.886%
2026-08-03	34.1600	34.3100	31.6500	31.6500	-14.690%	476	372	-60.506%
2026-07-31	39.2300	40.6800	37.0700	37.1000	-11.519%	6	308	-66.307%
2026-07-30	42.0600	42.0600	40.3100	41.9300	-17.036%	14	308	-70.188%
2026-07-29	48.2000	50.5400	48.2000	50.5400	+15.891%	2	310	-75.267%
2026-07-28	44.1000	46.0500	42.6100	43.6100	+5.747%	5	310	-71.337%
2026-07-27	39.0300	43.7700	39.0300	41.2400	-1.833%	11	311	-69.690%
2026-07-24	39.5600	42.4900	39.4800	42.0100	+4.088%	29	304	-70.245%
2026-07-23	38.1000	40.4000	38.1000	40.3600	+21.713%	6	309	-69.029%
2026-07-22	34.9000	34.9000	33.1600	33.1600	-0.391%	18	317	-62.304%
2026-07-21	34.2200	34.5500	33.2900	33.2900	-11.580%	14	319	-62.451%
2026-07-20	36.1200	37.6500	35.6500	37.6500	-3.954%	16	311	-66.799%
2026-07-17	41.8500	41.8500	37.4600	39.2000	+15.566%	36	306	-68.112%
2026-07-15	33.7800	33.9200	33.7800	33.9200	+7.717%	2	296	-63.149%
2026-07-14	31.4700	31.4900	31.4700	31.4900	-2.083%	5	296	-60.305%
2026-07-13	33.1100	33.1100	32.1600	32.1600	+2.095%	5	296	-61.132%
2026-07-10	31.5000	31.5000	31.5000	31.5000	-10.154%	1	292	-60.317%
2026-07-08	38.0500	38.0500	35.0600	35.0600	-4.312%	10	291	-64.347%
2026-07-07	36.0000	36.6400	36.0000	36.6400	+15.584%	3	293	-65.884%
2026-07-06	31.9000	31.9000	31.5400	31.7000	-10.528%	4	291	-60.568%
2026-07-02	35.5400	35.5400	35.4300	35.4300	+14.995%	2	289	-64.719%
2026-07-01	30.8100	30.8100	30.8100	30.8100	+1.415%	1	289	-59.429%
2026-06-30	30.9500	30.9500	30.3800	30.3800	-18.987%	5	289	-58.855%
2026-06-25	40.5200	40.5200	37.5000	37.5000	+2.208%	3	286	-66.667%
2026-06-24	36.7700	36.7700	36.6900	36.6900	-4.204%	2	286	-65.931%
2026-06-23	38.4500	38.4500	38.3000	38.3000	+21.587%	3	286	-67.363%
2026-06-22	30.8000	31.5800	30.8000	31.5000	+3.995%	6	287	-60.317%
2026-06-18	30.2900	30.2900	30.2900	30.2900	-11.147%	1	283	-58.732%
2026-06-17	34.0900	34.0900	34.0900	34.0900	+19.488%	1	283	-63.332%
2026-06-15	29.7500	29.7500	28.3600	28.5300	-24.524%	3	283	-56.186%
2026-06-11	41.6000	44.2400	37.8000	37.8000	-9.461%	103	283	-66.931%
2026-06-09	41.7900	47.7500	41.7500	41.7500	+13.667%	227	320	-70.060%
2026-06-08	36.7300	36.7300	36.7300	36.7300	-9.219%	200	392	-65.968%
2026-06-05	34.7100	40.4600	34.7100	40.4600	+36.459%	2	192	-69.105%
2026-06-03	29.6500	29.6500	29.6500	29.6500	+5.030%	10	192	-57.841%
2026-06-02	28.2300	28.2300	28.2300	28.2300	-2.149%	1	193	-55.721%
2026-05-29	29.0000	29.0000	28.8500	28.8500	-2.435%	6	192	-56.672%
2026-05-28	29.5700	29.5700	29.5700	29.5700	-6.276%	10	191	-57.727%
2026-05-27	31.5500	31.5500	31.5500	31.5500	+2.170%	1	191	-60.380%
2026-05-26	30.8800	30.8800	30.8800	30.8800	-6.026%	1	190	-59.521%
2026-05-22	32.8600	32.8600	32.8600	32.8600	-5.001%	5	189	-61.960%
2026-05-21	34.6900	34.6900	34.5800	34.5900	-5.388%	4	184	-63.862%
2026-05-20	36.6500	36.6500	36.5600	36.5600	-5.700%	2	184	-65.810%
2026-05-18	38.7700	38.7700	38.7700	38.7700	+1.545%	6	184	-67.759%
2026-05-12	38.1800	38.1800	38.1800	38.1800	+5.470%	1	184	-67.260%
2026-05-11	36.5800	36.6700	36.2000	36.2000	-3.286%	9	185	-65.470%
2026-05-08	37.8500	37.8500	37.4300	37.4300	-10.132%	3	184	-66.604%
2026-05-07	40.4400	41.7100	40.4400	41.6500	+0.994%	8	182	-69.988%
2026-05-06	42.6700	42.7900	41.2400	41.2400	-8.862%	11	182	-69.690%
2026-05-05	45.6000	45.6100	45.0900	45.2500	-5.473%	579	182	-72.376%
2026-05-01	49.0000	49.0000	47.6100	47.8700	-15.214%	8	436	-73.888%
2026-04-28	56.4600	56.4600	56.4600	56.4600	+6.448%	1	436	-77.860%
2026-04-27	53.0400	53.0400	53.0400	53.0400	-1.229%	1	436	-76.433%
2026-04-24	53.7000	53.7000	53.7000	53.7000	-5.789%	1	435	-76.723%
2026-04-22	58.0000	58.0000	57.0000	57.0000	-28.103%	8	434	-78.070%
2026-04-10	79.2300	79.3400	79.2300	79.2800	-17.802%	9	430	-84.233%
2026-03-23	96.9300	97.0500	96.4500	96.4500	-11.530%	6	427	-87.040%
2026-03-20	107.1300	109.0200	107.1300	109.0200	+9.612%	8	429	-88.534%
2026-03-19	99.4300	99.4600	99.4300	99.4600	+18.772%	2	424	-87.432%
2026-03-04	85.3500	85.4100	83.7200	83.7400	-2.639%	42	423	-85.073%
2026-03-02	84.9300	86.0600	84.9300	86.0100	-0.967%	390	403	-85.467%
2026-02-27	87.7200	87.8400	86.8500	86.8500	+0.953%	80	87	-85.607%
2026-02-24	85.6200	86.0300	85.2600	86.0300	-2.083%	85	47	-85.470%
2026-02-20	88.6900	88.7500	87.8600	87.8600	-1.535%	4	3	-85.773%
2026-02-19	89.1400	89.2300	89.1400	89.2300	0.000%	2	1	-85.991%