Dark

QQQ20261231P705
QQQ Dec 31 2026 705.00 Put (QQQ261231P00705000)
option OPRA

EOD

Sep 24, 2026

16.44-0.182%(-0.03)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.9800	18.1500	16.1100	16.4400	-0.182%	24	639	0.000%
2026-09-23	15.6000	16.8400	15.6000	16.4700	+13.508%	28	640	-0.182%
2026-09-22	15.1900	15.3200	14.5100	14.5100	-9.369%	20	637	+13.301%
2026-09-21	18.1900	18.1900	15.5700	16.0100	-23.798%	222	638	+2.686%
2026-09-18	22.3300	22.3300	21.0100	21.0100	-10.137%	8	623	-21.752%
2026-09-17	24.3000	24.3000	23.3800	23.3800	-17.850%	24	622	-29.683%
2026-09-16	26.7900	29.5500	25.8700	28.4600	-1.557%	76	642	-42.235%
2026-09-15	27.2500	28.9100	27.2500	28.9100	+9.549%	36	594	-43.134%
2026-09-14	30.6000	30.6000	26.0400	26.3900	+4.598%	246	569	-37.704%
2026-09-11	25.2000	25.2300	25.2000	25.2300	-12.880%	4	389	-34.839%
2026-09-10	28.4000	29.2400	28.0000	28.9600	+9.989%	12	390	-43.232%
2026-09-09	24.9500	26.3300	24.9500	26.3300	+5.447%	10	389	-37.562%
2026-09-08	25.0200	25.0200	24.9700	24.9700	+2.252%	2	384	-34.161%
2026-09-04	23.0700	24.4200	23.0700	24.4200	-0.772%	225	296	-32.678%
2026-09-03	25.7900	25.7900	24.6100	24.6100	-10.736%	17	296	-33.198%
2026-09-02	29.2700	29.2700	27.5700	27.5700	-7.328%	3	289	-40.370%
2026-09-01	28.7000	29.7500	27.3700	29.7500	+13.377%	29	310	-44.739%
2026-08-31	26.2400	26.2400	26.2400	26.2400	-1.205%	1	284	-37.348%
2026-08-28	25.8000	26.5600	25.5000	26.5600	+1.220%	30	284	-38.102%
2026-08-27	27.1800	27.7200	25.9400	26.2400	-12.650%	142	271	-37.348%
2026-08-26	29.5700	30.0400	29.5700	30.0400	-1.669%	4	136	-45.273%
2026-08-25	30.7500	30.8500	30.5500	30.5500	-2.115%	3	137	-46.187%
2026-08-24	32.0000	33.5400	31.1000	31.2100	+4.033%	21	138	-47.325%
2026-08-21	31.6700	31.6700	30.0000	30.0000	-3.132%	3	139	-45.200%
2026-08-20	30.8800	30.9700	30.8800	30.9700	+5.628%	3	139	-46.916%
2026-08-19	28.8000	29.3200	28.8000	29.3200	-2.914%	7	143	-43.929%
2026-08-18	30.4100	30.4100	29.7900	30.2000	+13.491%	3	139	-45.563%
2026-08-14	25.6800	26.7600	25.6800	26.6100	+3.420%	5	136	-38.219%
2026-08-13	25.7300	25.7300	25.7300	25.7300	-6.843%	1	134	-36.106%
2026-08-12	27.6200	27.6200	27.6200	27.6200	-10.615%	1	134	-40.478%
2026-08-11	30.2400	30.9600	30.2400	30.9000	+5.641%	4	135	-46.796%
2026-08-10	29.2500	29.2500	29.2500	29.2500	-3.402%	2	134	-43.795%
2026-08-07	32.1600	32.1600	30.2800	30.2800	-8.437%	31	134	-45.707%
2026-08-06	33.0700	33.0700	33.0700	33.0700	-6.740%	1	164	-50.287%
2026-08-05	35.4600	35.4600	35.4600	35.4600	+10.158%	10	164	-53.638%
2026-08-04	36.5000	36.5000	32.1900	32.1900	-19.222%	290	166	-48.928%
2026-08-03	40.8700	40.8700	39.8500	39.8500	-13.370%	4	295	-58.745%
2026-07-31	46.0000	46.0000	46.0000	46.0000	-14.179%	1	294	-64.261%
2026-07-30	53.6700	53.6700	53.6000	53.6000	-8.781%	5	293	-69.328%
2026-07-29	58.7600	58.7600	58.7600	58.7600	+10.306%	1	293	-72.022%
2026-07-27	45.8400	53.2700	45.8400	53.2700	+8.759%	4	292	-69.138%
2026-07-23	46.9500	48.9800	46.9500	48.9800	+20.968%	11	291	-66.435%
2026-07-21	41.8700	41.8700	40.2900	40.4900	-11.767%	10	300	-59.397%
2026-07-20	42.4200	45.8900	41.9300	45.8900	+2.296%	76	300	-64.175%
2026-07-17	50.3000	51.0600	44.8600	44.8600	+5.305%	22	297	-63.353%
2026-07-16	39.7800	43.4500	39.7700	42.6000	+12.076%	29	307	-61.408%
2026-07-15	36.9000	39.7400	36.9000	38.0100	+0.026%	10	307	-56.748%
2026-07-14	38.3600	38.3600	38.0000	38.0000	-5.331%	4	305	-56.737%
2026-07-13	40.1400	40.1400	40.1400	40.1400	+5.189%	1	301	-59.043%
2026-07-09	39.5000	40.2000	38.1600	38.1600	-9.851%	8	301	-56.918%
2026-07-08	44.0000	47.7000	42.3300	42.3300	-1.581%	58	302	-61.162%
2026-07-07	44.3500	44.3500	43.0100	43.0100	-4.803%	2	275	-61.776%
2026-07-02	44.4100	46.0500	44.4100	45.1800	+26.946%	4	273	-63.612%
2026-06-30	35.7500	35.7800	35.5900	35.5900	-8.837%	3	273	-53.807%
2026-06-29	43.2900	43.2900	39.0400	39.0400	-13.012%	3	273	-57.889%
2026-06-26	49.1700	49.1700	44.0000	44.8800	+1.332%	6	272	-63.369%
2026-06-25	44.2900	44.2900	44.2900	44.2900	-7.149%	1	271	-62.881%
2026-06-24	43.7600	47.7000	43.7600	47.7000	+3.068%	74	270	-65.535%
2026-06-23	45.5900	47.1300	45.5900	46.2800	+22.369%	14	231	-64.477%
2026-06-22	37.8200	37.8200	37.8200	37.8200	-4.519%	1	230	-56.531%
2026-06-17	39.6100	39.6100	39.6100	39.6100	+5.402%	1	229	-58.495%
2026-06-16	36.2300	37.5800	36.2300	37.5800	+10.108%	3	229	-56.253%
2026-06-15	35.3400	35.3400	34.1300	34.1300	-19.142%	5	294	-51.831%
2026-06-12	42.2900	42.3200	42.0000	42.2100	-10.742%	5	294	-61.052%
2026-06-11	50.9700	50.9700	47.2300	47.2900	-9.458%	127	294	-65.236%
2026-06-10	52.2300	52.2300	52.2300	52.2300	+11.794%	125	347	-68.524%
2026-06-09	52.1300	52.1300	46.7200	46.7200	+7.898%	4	352	-64.812%
2026-06-08	42.4300	43.3000	42.4300	43.3000	-10.593%	3	353	-62.032%
2026-06-05	45.1000	48.4400	44.2700	48.4300	+43.411%	23	350	-66.054%
2026-06-02	33.6800	33.7800	33.6800	33.7700	+0.596%	6	343	-51.318%
2026-06-01	34.5200	34.5200	33.4700	33.5700	-1.842%	24	339	-51.028%
2026-05-29	34.7500	34.7500	34.2000	34.2000	-3.335%	3	317	-51.930%
2026-05-28	35.3700	35.6600	35.2300	35.3800	-4.892%	484	315	-53.533%
2026-05-26	37.5000	37.5000	37.2000	37.2000	-13.529%	32	87	-55.806%
2026-05-21	43.4900	43.4900	43.0200	43.0200	+0.986%	8	111	-61.785%
2026-05-20	43.0200	43.0200	42.6000	42.6000	-4.889%	13	111	-61.408%
2026-05-19	44.7900	44.7900	44.7900	44.7900	-1.126%	1	92	-63.295%
2026-05-18	45.8600	46.0700	45.2000	45.3000	+6.991%	24	92	-63.709%
2026-05-14	42.3400	42.3400	42.3400	42.3400	-9.530%	25	92	-61.171%
2026-05-12	46.8000	46.8000	46.8000	46.8000	+6.026%	3	67	-64.872%
2026-05-11	44.1400	44.1400	44.1400	44.1400	-1.867%	2	67	-62.755%
2026-05-08	45.3500	45.3500	44.9800	44.9800	-8.279%	7	66	-63.450%
2026-05-06	49.1000	49.1000	49.0400	49.0400	-8.949%	2	61	-66.476%
2026-05-05	53.9200	54.0500	53.8600	53.8600	-21.188%	4	62	-69.476%
2026-04-22	68.3400	68.3400	68.3400	68.3400	-14.724%	16	60	-75.944%
2026-04-15	80.1000	80.1400	80.1000	80.1400	0.000%	45	44	-79.486%