Dark

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

EOD

Aug 6, 2026

32.04+1.521%(+0.48)398

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	33.7000	33.7000	32.0100	32.0400	+1.521%	398	1,250	0.000%
2026-08-05	30.0000	31.5600	29.6100	31.5600	+3.509%	110	1,192	+1.521%
2026-08-04	34.9000	34.9000	30.1900	30.4900	-19.039%	380	1,165	+5.084%
2026-08-03	40.3600	40.3600	37.6300	37.6600	-13.564%	32	1,095	-14.923%
2026-07-31	42.1500	47.4200	42.1500	43.5700	-8.274%	11	1,077	-26.463%
2026-07-30	48.0000	50.1200	47.5000	47.5000	-18.609%	45	1,085	-32.547%
2026-07-29	52.0100	58.3600	52.0100	58.3600	+15.177%	37	1,085	-45.099%
2026-07-28	51.8600	55.5100	50.5700	50.6700	+5.168%	243	1,331	-36.767%
2026-07-27	49.6900	50.1700	48.1700	48.1800	-1.372%	147	1,110	-33.499%
2026-07-24	47.4300	48.8500	45.1900	48.8500	+11.023%	10	1,069	-34.411%
2026-07-23	44.5800	46.8700	42.9100	44.0000	+12.821%	439	1,067	-27.182%
2026-07-22	38.7900	39.6700	38.5600	39.0000	+1.299%	99	1,382	-17.846%
2026-07-21	38.8000	38.8000	38.4500	38.5000	-7.961%	15	1,390	-16.779%
2026-07-20	40.4000	42.2900	40.0100	41.8300	-6.295%	105	1,388	-23.404%
2026-07-17	46.7500	48.3500	42.5000	44.6400	+10.005%	139	1,388	-28.226%
2026-07-16	37.7100	41.0000	37.7100	40.5800	+10.062%	17	1,297	-21.045%
2026-07-15	34.9600	38.8600	34.9600	36.8700	+3.684%	74	1,294	-13.100%
2026-07-14	37.8500	37.8500	35.5600	35.5600	-8.914%	16	1,293	-9.899%
2026-07-13	37.2700	39.0400	36.8400	39.0400	+13.028%	26	1,287	-17.930%
2026-07-10	36.6100	36.6100	34.5400	34.5400	-5.370%	12	1,294	-7.238%
2026-07-09	38.1100	38.1300	36.4600	36.5000	-9.721%	23	1,293	-12.219%
2026-07-08	42.7500	45.1900	40.4300	40.4300	-3.046%	21	1,281	-20.752%
2026-07-07	40.8300	43.3000	39.7300	41.7000	+13.779%	217	1,284	-23.165%
2026-07-06	38.6500	38.6500	36.6500	36.6500	-12.152%	42	1,314	-12.578%
2026-07-02	37.1300	44.0000	37.1300	41.7200	+11.790%	663	1,087	-23.202%
2026-07-01	36.3000	37.3200	35.2500	37.3200	+9.636%	30	1,087	-14.148%
2026-06-30	35.2500	35.3000	33.9000	34.0400	-10.327%	26	1,060	-5.875%
2026-06-29	40.8500	42.0200	37.8000	37.9600	-13.353%	23	1,042	-15.595%
2026-06-26	46.0700	47.1000	43.8100	43.8100	+3.668%	26	1,040	-26.866%
2026-06-25	39.0300	46.0900	39.0300	42.2600	-8.981%	49	1,040	-24.184%
2026-06-24	42.6000	46.4600	41.8300	46.4300	+6.005%	127	1,027	-30.993%
2026-06-23	44.1500	44.3200	41.5500	43.8000	+23.380%	291	935	-26.849%
2026-06-22	33.5300	36.2000	33.1500	35.5000	+0.282%	40	940	-9.746%
2026-06-18	36.0000	36.6600	35.2400	35.4000	-11.500%	65	912	-9.492%
2026-06-17	36.5000	40.2000	36.4600	40.0000	+6.695%	17	912	-19.900%
2026-06-16	34.0000	37.4900	33.3300	37.4900	+12.854%	277	912	-14.537%
2026-06-15	34.0100	34.0100	32.6000	33.2200	-18.378%	52	651	-3.552%
2026-06-12	43.0500	44.5500	40.7000	40.7000	-5.305%	30	651	-21.278%
2026-06-11	50.3000	51.5500	41.8900	42.9800	-16.381%	141	651	-25.454%
2026-06-10	45.0000	51.5000	45.0000	51.4000	+12.571%	17	664	-37.665%
2026-06-09	38.8200	53.6800	38.4000	45.6600	+11.638%	98	659	-29.829%
2026-06-08	41.2400	41.7500	39.8600	40.9000	-11.853%	19	677	-21.663%
2026-06-05	37.7700	46.4000	37.7700	46.4000	+39.214%	120	675	-30.948%
2026-06-04	35.2000	35.4500	33.3300	33.3300	-0.210%	23	647	-3.870%
2026-06-03	32.3000	33.7200	32.3000	33.4000	+3.055%	21	659	-4.072%
2026-06-02	32.9100	32.9100	32.2500	32.4100	-0.491%	14	658	-1.142%
2026-06-01	33.2400	33.6700	31.9700	32.5700	-0.337%	19	654	-1.627%
2026-05-29	34.0300	34.2300	32.6800	32.6800	-3.656%	73	643	-1.958%
2026-05-28	34.0000	34.0000	33.6500	33.9200	-4.558%	88	600	-5.542%
2026-05-27	35.9100	35.9100	35.5400	35.5400	+0.367%	7	595	-9.848%
2026-05-26	36.1800	36.1800	35.3200	35.4100	-8.383%	18	608	-9.517%
2026-05-22	37.9600	38.6500	37.2900	38.6500	-2.547%	64	593	-17.102%
2026-05-21	41.8200	41.8800	39.1000	39.6600	-4.041%	27	582	-19.213%
2026-05-20	42.6900	43.5000	41.2300	41.3300	-5.315%	93	582	-22.478%
2026-05-19	45.7000	45.7000	43.6500	43.6500	-0.975%	7	584	-26.598%
2026-05-18	42.8000	45.1900	42.8000	44.0800	+2.464%	33	584	-27.314%
2026-05-15	44.0000	44.5100	42.0000	43.0200	+7.550%	128	584	-25.523%
2026-05-14	41.1000	41.6000	40.0000	40.0000	-4.535%	107	611	-19.900%
2026-05-13	43.4600	43.4600	41.2100	41.9000	-6.640%	696	352	-23.532%
2026-05-12	44.0900	46.3900	44.0900	44.8800	+6.755%	17	352	-28.610%
2026-05-11	41.6000	42.2900	41.2000	42.0400	-1.361%	101	352	-23.787%
2026-05-08	43.8000	44.1200	42.6200	42.6200	-11.208%	156	318	-24.824%
2026-05-07	45.8500	48.0000	45.5000	48.0000	+1.437%	123	188	-33.250%
2026-05-06	49.0000	49.3300	47.3200	47.3200	-8.649%	19	130	-32.291%
2026-05-05	51.8000	52.2300	51.8000	51.8000	-7.944%	5	116	-38.147%
2026-05-04	56.2700	56.2700	56.2700	56.2700	+4.727%	1	113	-43.060%
2026-05-01	53.5900	53.7700	53.5900	53.7300	-7.074%	39	87	-40.369%
2026-04-30	60.0400	60.0400	57.8200	57.8200	-9.031%	6	87	-44.587%
2026-04-28	62.8200	63.5600	62.8200	63.5600	+6.252%	8	81	-49.591%
2026-04-27	59.8900	59.8900	59.7600	59.8200	-0.217%	4	78	-46.439%
2026-04-24	62.1700	63.9800	59.9500	59.9500	-12.737%	12	77	-46.555%
2026-04-23	67.0000	68.7000	67.0000	68.7000	+3.308%	7	66	-53.362%
2026-04-22	66.5000	66.5000	66.5000	66.5000	-2.206%	2	66	-51.820%
2026-04-21	68.0000	68.0000	68.0000	68.0000	-0.585%	1	63	-52.882%
2026-04-20	68.7300	68.7300	68.4000	68.4000	+1.348%	15	63	-53.158%
2026-04-17	67.3800	67.6300	67.3800	67.4900	-11.973%	51	57	-52.526%
2026-04-15	76.5900	76.6700	76.5900	76.6700	-2.876%	2	23	-58.211%
2026-04-14	79.5000	79.5000	78.9400	78.9400	-42.270%	2	22	-59.412%
2026-03-27	136.3000	136.7400	136.3000	136.7400	+19.371%	2	106	-76.569%
2026-03-24	116.0000	116.0000	114.5500	114.5500	+7.056%	6	107	-72.030%
2026-03-23	107.0000	107.0000	107.0000	107.0000	+2.885%	1	110	-70.056%
2026-03-12	104.0000	104.0000	104.0000	104.0000	-2.246%	1	109	-69.192%
2026-03-09	106.3900	106.3900	106.3900	106.3900	+13.181%	1	108	-69.884%
2026-03-04	94.0000	94.0000	94.0000	94.0000	-12.963%	2	109	-65.915%
2026-03-03	108.0000	108.0000	108.0000	108.0000	+10.656%	1	110	-70.333%
2026-02-24	97.6000	97.6000	97.6000	97.6000	-6.154%	1	110	-67.172%
2026-02-23	104.0000	104.0000	104.0000	104.0000	+8.775%	1	109	-69.192%
2026-02-20	95.6100	95.6100	95.6100	95.6100	-6.949%	1	110	-66.489%
2026-02-19	102.7500	102.7500	102.7500	102.7500	+6.333%	1	109	-68.818%
2026-02-18	96.6300	96.6300	96.6300	96.6300	-5.727%	1	110	-66.843%
2026-02-12	102.5000	102.5000	102.5000	102.5000	+10.215%	5	109	-68.741%
2026-02-10	93.0000	93.0000	93.0000	93.0000	+3.024%	2	105	-65.548%
2026-02-09	92.0400	92.0400	90.2700	90.2700	-13.202%	101	105	-64.506%
2026-02-05	104.0000	104.0000	104.0000	104.0000	+1.414%	5	4	-69.192%
2026-02-04	103.0000	103.0000	102.5500	102.5500	+23.763%	5	6	-68.757%
2026-02-02	82.8600	82.8600	82.8600	82.8600	0.000%	1	1	-61.332%