Dark

QQQ20261231P700
QQQ Dec 31 2026 700.00 Put (QQQ261231P00700000)
option OPRA

EOD

Sep 24, 2026

15.31-0.584%(-0.09)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.5700	16.8500	14.9600	15.3100	-0.584%	61	1,686	0.000%
2026-09-23	13.9000	15.7300	13.9000	15.4000	+12.163%	172	1,698	-0.584%
2026-09-22	14.5600	14.5600	13.5000	13.7300	-8.467%	132	1,691	+11.508%
2026-09-21	17.4500	17.6100	14.4700	15.0000	-22.680%	318	1,660	+2.067%
2026-09-18	21.1200	21.7000	19.4000	19.4000	-10.434%	122	1,592	-21.082%
2026-09-17	21.4000	22.6600	21.2900	21.6600	-20.804%	51	1,608	-29.317%
2026-09-16	25.0000	28.9000	24.1100	27.3500	+3.559%	175	1,606	-44.022%
2026-09-15	25.5400	27.3500	25.0800	26.4100	+5.177%	307	1,598	-42.030%
2026-09-14	28.5700	28.6600	24.1400	25.1100	+5.949%	148	1,541	-39.028%
2026-09-11	24.3500	24.3500	22.8900	23.7000	-11.435%	54	1,508	-35.401%
2026-09-10	27.6600	27.6800	25.9000	26.7600	+10.396%	58	1,485	-42.788%
2026-09-09	24.0200	24.7600	23.2400	24.2400	+4.663%	152	1,453	-36.840%
2026-09-08	22.6100	23.4000	22.3500	23.1600	+2.478%	23	1,447	-33.895%
2026-09-04	22.0000	22.6500	21.6500	22.6000	-1.739%	65	1,433	-32.257%
2026-09-03	25.0000	25.0000	22.4900	23.0000	-10.506%	35	1,433	-33.435%
2026-09-02	27.0000	27.0000	25.6600	25.7000	-2.725%	51	1,474	-40.428%
2026-09-01	27.4500	27.4500	24.6400	26.4200	+11.008%	39	1,431	-42.051%
2026-08-31	23.6100	24.8500	23.6100	23.8000	-2.379%	40	1,428	-35.672%
2026-08-28	24.0000	24.9500	22.5000	24.3800	+1.078%	58	1,411	-37.203%
2026-08-27	25.0000	25.1000	24.0300	24.1200	-11.160%	37	1,411	-36.526%
2026-08-26	28.0700	28.4800	27.0300	27.1500	-6.444%	10	1,402	-43.610%
2026-08-25	27.7000	29.0200	27.7000	29.0200	-2.552%	2	1,398	-47.243%
2026-08-24	30.1300	31.4800	29.0000	29.7800	+6.357%	550	1,397	-48.590%
2026-08-21	30.0300	30.0300	28.0000	28.0000	-5.756%	131	1,457	-45.321%
2026-08-20	29.0000	30.6500	28.0500	29.7100	+6.107%	41	1,338	-48.469%
2026-08-19	27.7300	29.4800	27.7300	28.0000	+0.358%	57	1,341	-45.321%
2026-08-18	27.7800	28.8200	27.7800	27.9000	+13.415%	16	1,342	-45.125%
2026-08-17	23.6000	24.6000	23.1000	24.6000	+1.401%	136	1,333	-37.764%
2026-08-14	23.6900	24.3000	23.6900	24.2600	-0.980%	5	1,277	-36.892%
2026-08-13	25.6300	25.6300	24.2000	24.5000	-6.702%	24	1,267	-37.510%
2026-08-12	25.9100	27.1600	25.9100	26.2600	-9.166%	50	1,267	-41.698%
2026-08-11	28.7400	29.0600	28.4900	28.9100	+2.047%	14	1,271	-47.043%
2026-08-10	28.5100	28.5100	27.6500	28.3300	+0.177%	62	1,272	-45.958%
2026-08-07	29.0400	30.6000	28.2800	28.2800	-11.735%	102	1,288	-45.863%
2026-08-06	33.7000	33.7000	32.0100	32.0400	+1.521%	398	1,250	-52.216%
2026-08-05	30.0000	31.5600	29.6100	31.5600	+3.509%	110	1,192	-51.489%
2026-08-04	34.9000	34.9000	30.1900	30.4900	-19.039%	380	1,165	-49.787%
2026-08-03	40.3600	40.3600	37.6300	37.6600	-13.564%	32	1,095	-59.347%
2026-07-31	42.1500	47.4200	42.1500	43.5700	-8.274%	11	1,077	-64.861%
2026-07-30	48.0000	50.1200	47.5000	47.5000	-18.609%	45	1,085	-67.768%
2026-07-29	52.0100	58.3600	52.0100	58.3600	+15.177%	37	1,085	-73.766%
2026-07-28	51.8600	55.5100	50.5700	50.6700	+5.168%	243	1,331	-69.785%
2026-07-27	49.6900	50.1700	48.1700	48.1800	-1.372%	147	1,110	-68.223%
2026-07-24	47.4300	48.8500	45.1900	48.8500	+11.023%	10	1,069	-68.659%
2026-07-23	44.5800	46.8700	42.9100	44.0000	+12.821%	439	1,067	-65.205%
2026-07-22	38.7900	39.6700	38.5600	39.0000	+1.299%	99	1,382	-60.744%
2026-07-21	38.8000	38.8000	38.4500	38.5000	-7.961%	15	1,390	-60.234%
2026-07-20	40.4000	42.2900	40.0100	41.8300	-6.295%	105	1,388	-63.399%
2026-07-17	46.7500	48.3500	42.5000	44.6400	+10.005%	139	1,388	-65.703%
2026-07-16	37.7100	41.0000	37.7100	40.5800	+10.062%	17	1,297	-62.272%
2026-07-15	34.9600	38.8600	34.9600	36.8700	+3.684%	74	1,294	-58.476%
2026-07-14	37.8500	37.8500	35.5600	35.5600	-8.914%	16	1,293	-56.946%
2026-07-13	37.2700	39.0400	36.8400	39.0400	+13.028%	26	1,287	-60.784%
2026-07-10	36.6100	36.6100	34.5400	34.5400	-5.370%	12	1,294	-55.675%
2026-07-09	38.1100	38.1300	36.4600	36.5000	-9.721%	23	1,293	-58.055%
2026-07-08	42.7500	45.1900	40.4300	40.4300	-3.046%	21	1,281	-62.132%
2026-07-07	40.8300	43.3000	39.7300	41.7000	+13.779%	217	1,284	-63.285%
2026-07-06	38.6500	38.6500	36.6500	36.6500	-12.152%	42	1,314	-58.226%
2026-07-02	37.1300	44.0000	37.1300	41.7200	+11.790%	663	1,087	-63.303%
2026-07-01	36.3000	37.3200	35.2500	37.3200	+9.636%	30	1,087	-58.976%
2026-06-30	35.2500	35.3000	33.9000	34.0400	-10.327%	26	1,060	-55.024%
2026-06-29	40.8500	42.0200	37.8000	37.9600	-13.353%	23	1,042	-59.668%
2026-06-26	46.0700	47.1000	43.8100	43.8100	+3.668%	26	1,040	-65.054%
2026-06-25	39.0300	46.0900	39.0300	42.2600	-8.981%	49	1,040	-63.772%
2026-06-24	42.6000	46.4600	41.8300	46.4300	+6.005%	127	1,027	-67.026%
2026-06-23	44.1500	44.3200	41.5500	43.8000	+23.380%	291	935	-65.046%
2026-06-22	33.5300	36.2000	33.1500	35.5000	+0.282%	40	940	-56.873%
2026-06-18	36.0000	36.6600	35.2400	35.4000	-11.500%	65	912	-56.751%
2026-06-17	36.5000	40.2000	36.4600	40.0000	+6.695%	17	912	-61.725%
2026-06-16	34.0000	37.4900	33.3300	37.4900	+12.854%	277	912	-59.162%
2026-06-15	34.0100	34.0100	32.6000	33.2200	-18.378%	52	651	-53.913%
2026-06-12	43.0500	44.5500	40.7000	40.7000	-5.305%	30	651	-62.383%
2026-06-11	50.3000	51.5500	41.8900	42.9800	-16.381%	141	651	-64.379%
2026-06-10	45.0000	51.5000	45.0000	51.4000	+12.571%	17	664	-70.214%
2026-06-09	38.8200	53.6800	38.4000	45.6600	+11.638%	98	659	-66.470%
2026-06-08	41.2400	41.7500	39.8600	40.9000	-11.853%	19	677	-62.567%
2026-06-05	37.7700	46.4000	37.7700	46.4000	+39.214%	120	675	-67.004%
2026-06-04	35.2000	35.4500	33.3300	33.3300	-0.210%	23	647	-54.065%
2026-06-03	32.3000	33.7200	32.3000	33.4000	+3.055%	21	659	-54.162%
2026-06-02	32.9100	32.9100	32.2500	32.4100	-0.491%	14	658	-52.761%
2026-06-01	33.2400	33.6700	31.9700	32.5700	-0.337%	19	654	-52.994%
2026-05-29	34.0300	34.2300	32.6800	32.6800	-3.656%	73	643	-53.152%
2026-05-28	34.0000	34.0000	33.6500	33.9200	-4.558%	88	600	-54.864%
2026-05-27	35.9100	35.9100	35.5400	35.5400	+0.367%	7	595	-56.922%
2026-05-26	36.1800	36.1800	35.3200	35.4100	-8.383%	18	608	-56.764%
2026-05-22	37.9600	38.6500	37.2900	38.6500	-2.547%	64	593	-60.388%
2026-05-21	41.8200	41.8800	39.1000	39.6600	-4.041%	27	582	-61.397%
2026-05-20	42.6900	43.5000	41.2300	41.3300	-5.315%	93	582	-62.957%
2026-05-19	45.7000	45.7000	43.6500	43.6500	-0.975%	7	584	-64.926%
2026-05-18	42.8000	45.1900	42.8000	44.0800	+2.464%	33	584	-65.268%
2026-05-15	44.0000	44.5100	42.0000	43.0200	+7.550%	128	584	-64.412%
2026-05-14	41.1000	41.6000	40.0000	40.0000	-4.535%	107	611	-61.725%
2026-05-13	43.4600	43.4600	41.2100	41.9000	-6.640%	696	352	-63.461%
2026-05-12	44.0900	46.3900	44.0900	44.8800	+6.755%	17	352	-65.887%
2026-05-11	41.6000	42.2900	41.2000	42.0400	-1.361%	101	352	-63.582%
2026-05-08	43.8000	44.1200	42.6200	42.6200	-11.208%	156	318	-64.078%
2026-05-07	45.8500	48.0000	45.5000	48.0000	+1.437%	123	188	-68.104%
2026-05-06	49.0000	49.3300	47.3200	47.3200	-8.649%	19	130	-67.646%
2026-05-05	51.8000	52.2300	51.8000	51.8000	-7.944%	5	116	-70.444%
2026-05-04	56.2700	56.2700	56.2700	56.2700	+4.727%	1	113	-72.792%
2026-05-01	53.5900	53.7700	53.5900	53.7300	-7.074%	39	87	-71.506%
2026-04-30	60.0400	60.0400	57.8200	57.8200	-9.031%	6	87	-73.521%
2026-04-28	62.8200	63.5600	62.8200	63.5600	+6.252%	8	81	-75.913%
2026-04-27	59.8900	59.8900	59.7600	59.8200	-0.217%	4	78	-74.407%
2026-04-24	62.1700	63.9800	59.9500	59.9500	-12.737%	12	77	-74.462%
2026-04-23	67.0000	68.7000	67.0000	68.7000	+3.308%	7	66	-77.715%
2026-04-22	66.5000	66.5000	66.5000	66.5000	-2.206%	2	66	-76.977%
2026-04-21	68.0000	68.0000	68.0000	68.0000	-0.585%	1	63	-77.485%
2026-04-20	68.7300	68.7300	68.4000	68.4000	+1.348%	15	63	-77.617%
2026-04-17	67.3800	67.6300	67.3800	67.4900	-11.973%	51	57	-77.315%
2026-04-15	76.5900	76.6700	76.5900	76.6700	-2.876%	2	23	-80.031%
2026-04-14	79.5000	79.5000	78.9400	78.9400	-42.270%	2	22	-80.606%
2026-03-27	136.3000	136.7400	136.3000	136.7400	+19.371%	2	106	-88.804%
2026-03-24	116.0000	116.0000	114.5500	114.5500	+7.056%	6	107	-86.635%
2026-03-23	107.0000	107.0000	107.0000	107.0000	+2.885%	1	110	-85.692%
2026-03-12	104.0000	104.0000	104.0000	104.0000	-2.246%	1	109	-85.279%
2026-03-09	106.3900	106.3900	106.3900	106.3900	+13.181%	1	108	-85.610%
2026-03-04	94.0000	94.0000	94.0000	94.0000	-12.963%	2	109	-83.713%
2026-03-03	108.0000	108.0000	108.0000	108.0000	+10.656%	1	110	-85.824%
2026-02-24	97.6000	97.6000	97.6000	97.6000	-6.154%	1	110	-84.314%
2026-02-23	104.0000	104.0000	104.0000	104.0000	+8.775%	1	109	-85.279%
2026-02-20	95.6100	95.6100	95.6100	95.6100	-6.949%	1	110	-83.987%
2026-02-19	102.7500	102.7500	102.7500	102.7500	+6.333%	1	109	-85.100%
2026-02-18	96.6300	96.6300	96.6300	96.6300	-5.727%	1	110	-84.156%
2026-02-12	102.5000	102.5000	102.5000	102.5000	+10.215%	5	109	-85.063%
2026-02-10	93.0000	93.0000	93.0000	93.0000	+3.024%	2	105	-83.538%
2026-02-09	92.0400	92.0400	90.2700	90.2700	-13.202%	101	105	-83.040%
2026-02-05	104.0000	104.0000	104.0000	104.0000	+1.414%	5	4	-85.279%
2026-02-04	103.0000	103.0000	102.5500	102.5500	+23.763%	5	6	-85.071%
2026-02-02	82.8600	82.8600	82.8600	82.8600	0.000%	1	1	-81.523%