Dark

QQQ20261231P710
QQQ Dec 31 2026 710.00 Put (QQQ261231P00710000)
option OPRA

EOD

Sep 24, 2026

17.64-0.226%(-0.04)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	19.5300	19.5300	17.4400	17.6400	-0.226%	40	1,816	0.000%
2026-09-23	16.5200	18.0900	16.5200	17.6800	+10.708%	69	1,821	-0.226%
2026-09-22	16.4000	16.4200	15.6300	15.9700	-8.218%	12	1,828	+10.457%
2026-09-21	20.1600	20.1600	16.9000	17.4000	-26.613%	317	1,825	+1.379%
2026-09-18	24.0000	25.0400	23.7100	23.7100	-4.357%	21	1,821	-25.601%
2026-09-17	25.7500	26.0700	24.7900	24.7900	-18.721%	44	1,828	-28.842%
2026-09-16	28.6000	33.0000	27.8700	30.5000	-1.358%	13	1,819	-42.164%
2026-09-15	29.2700	31.2000	29.2700	30.9200	+9.027%	18	1,828	-42.950%
2026-09-14	31.5000	31.5000	27.8400	28.3600	+5.900%	87	1,838	-37.800%
2026-09-11	28.0500	28.0500	26.5000	26.7800	-12.826%	36	1,814	-34.130%
2026-09-10	30.5000	31.6300	30.0000	30.7200	+9.207%	28	1,798	-42.578%
2026-09-09	28.1800	28.1800	28.1300	28.1300	+6.715%	2	1,791	-37.291%
2026-09-08	27.0000	27.1000	25.8300	26.3600	+0.996%	10	1,791	-33.080%
2026-09-04	24.8200	26.1000	24.8200	26.1000	+1.477%	14	1,784	-32.414%
2026-09-03	28.7200	28.7200	25.7200	25.7200	-12.991%	30	1,784	-31.415%
2026-09-02	31.3000	31.3000	29.5600	29.5600	-3.713%	14	1,765	-40.325%
2026-09-01	31.0000	31.3300	29.0600	30.7000	+12.454%	40	1,763	-42.541%
2026-08-31	28.0700	28.0700	27.3000	27.3000	-3.805%	5	1,757	-35.385%
2026-08-28	27.4500	28.3800	27.4500	28.3800	+2.938%	4	1,757	-37.844%
2026-08-27	29.0000	29.0000	27.5000	27.5700	-11.776%	22	1,757	-36.017%
2026-08-26	32.2000	32.6700	30.9000	31.2500	-2.252%	15	1,756	-43.552%
2026-08-25	31.4200	32.7300	31.2900	31.9700	-5.414%	20	1,755	-44.823%
2026-08-24	35.0000	35.0000	32.9300	33.8000	+5.625%	10	1,753	-47.811%
2026-08-21	33.7300	33.7300	32.0000	32.0000	-4.563%	3	1,750	-44.875%
2026-08-20	32.8500	33.9500	32.8500	33.5300	+6.444%	8	1,750	-47.390%
2026-08-19	32.8300	32.8300	31.0000	31.5000	-1.254%	16	1,747	-44.000%
2026-08-18	30.9900	32.3000	30.9900	31.9000	+15.916%	137	1,738	-44.702%
2026-08-17	26.5000	27.5200	26.5000	27.5200	-2.099%	4	1,734	-35.901%
2026-08-14	28.1100	28.1100	28.1100	28.1100	+1.590%	4	1,733	-37.247%
2026-08-13	27.8000	28.0000	27.6700	27.6700	-6.172%	6	1,726	-36.249%
2026-08-12	30.0100	30.2100	29.4400	29.4900	-9.262%	8	1,726	-40.183%
2026-08-11	32.1800	33.0000	32.1000	32.5000	+2.169%	8	1,727	-45.723%
2026-08-07	32.2800	32.2800	31.8100	31.8100	-10.546%	11	1,729	-44.546%
2026-08-06	38.6800	38.6800	35.0300	35.5600	+1.138%	400	1,869	-50.394%
2026-08-05	33.5300	35.1600	33.3500	35.1600	+2.299%	22	1,742	-49.829%
2026-08-04	38.1500	38.2700	33.8500	34.3700	-18.264%	43	1,732	-48.676%
2026-08-03	42.9300	42.9300	42.0500	42.0500	-13.477%	3	1,725	-58.050%
2026-07-31	46.2500	48.6000	46.2500	48.6000	-6.087%	3	1,725	-63.704%
2026-07-30	53.7400	54.1500	51.5000	51.7500	-20.077%	12	1,727	-65.913%
2026-07-29	61.7000	64.7500	54.1000	64.7500	+17.004%	15	1,727	-72.757%
2026-07-28	59.4700	60.0400	54.8600	55.3400	+3.362%	8	1,736	-68.124%
2026-07-27	49.5100	53.5400	49.5100	53.5400	-0.520%	41	1,733	-67.053%
2026-07-24	53.5000	54.3500	51.3900	53.8200	+6.259%	28	1,693	-67.224%
2026-07-23	49.2800	51.1600	48.0600	50.6500	+17.110%	6	1,697	-65.173%
2026-07-22	43.6300	43.6300	43.2500	43.2500	+1.837%	2	1,699	-59.214%
2026-07-21	43.8800	44.6000	42.4600	42.4700	-9.638%	24	1,698	-58.465%
2026-07-20	46.2700	47.0000	45.8000	47.0000	-2.732%	6	1,687	-62.468%
2026-07-17	51.0000	53.9500	47.5100	48.3200	+6.432%	8	1,684	-63.493%
2026-07-16	43.4400	45.4000	41.6200	45.4000	+11.768%	11	1,682	-61.145%
2026-07-15	39.0700	40.6200	39.0700	40.6200	-3.009%	38	1,676	-56.573%
2026-07-13	40.9800	41.8800	40.9800	41.8800	+5.226%	15	1,660	-57.880%
2026-07-09	40.5000	40.6600	39.8000	39.8000	-10.300%	6	1,657	-55.678%
2026-07-08	46.5000	48.0000	44.3700	44.3700	-1.400%	96	1,657	-60.243%
2026-07-07	46.3600	47.3000	43.9000	45.0000	+12.219%	11	1,662	-60.800%
2026-07-06	41.5000	42.2500	40.0000	40.1000	-10.889%	21	1,660	-56.010%
2026-07-02	43.1800	47.7300	42.8000	45.0000	+13.608%	26	1,657	-60.800%
2026-07-01	38.5000	39.6100	38.3000	39.6100	+2.937%	6	1,657	-55.466%
2026-06-30	40.2900	40.2900	38.0800	38.4800	-7.210%	9	1,659	-54.158%
2026-06-29	46.0600	46.0600	41.4700	41.4700	-11.294%	28	1,659	-57.463%
2026-06-26	50.2100	50.2100	46.1200	46.7500	+3.935%	6	1,650	-62.267%
2026-06-25	48.7700	48.7700	44.6400	44.9800	-9.497%	14	1,647	-60.783%
2026-06-24	46.3600	51.1500	45.2500	49.7000	+4.346%	29	1,639	-64.507%
2026-06-23	48.1800	48.1800	45.0700	47.6300	+21.629%	20	1,648	-62.965%
2026-06-22	37.4000	39.1600	36.1200	39.1600	+1.477%	25	1,637	-54.954%
2026-06-18	40.2000	40.2000	38.3300	38.5900	-3.380%	36	1,632	-54.289%
2026-06-17	39.9400	39.9400	39.9400	39.9400	+3.044%	3	1,632	-55.834%
2026-06-16	36.6000	38.9100	36.6000	38.7600	+7.309%	19	1,632	-54.489%
2026-06-15	36.8400	36.8400	35.4400	36.1200	-18.039%	8	1,632	-51.163%
2026-06-12	47.9500	47.9500	44.0700	44.0700	-5.226%	39	1,632	-59.973%
2026-06-11	48.9700	48.9700	46.5000	46.5000	-15.455%	24	1,632	-62.065%
2026-06-10	52.3800	55.0000	49.3400	55.0000	+8.140%	12	1,628	-67.927%
2026-06-09	42.9300	58.9000	42.9300	50.8600	+12.323%	71	1,630	-65.317%
2026-06-08	45.4400	46.4600	43.9100	45.2800	-7.780%	5	1,665	-61.042%
2026-06-05	42.2400	49.8100	42.2400	49.1000	+33.351%	72	1,664	-64.073%
2026-06-04	36.8200	36.8200	36.8200	36.8200	+1.657%	10	1,663	-52.091%
2026-06-03	36.2200	36.2200	36.2200	36.2200	+3.279%	6	1,673	-51.298%
2026-06-01	36.1000	36.1000	35.0700	35.0700	-3.865%	4	1,673	-49.701%
2026-05-29	36.4800	36.4800	36.4800	36.4800	-1.219%	2	1,674	-51.645%
2026-05-28	37.3100	37.3100	36.9300	36.9300	-6.054%	27	1,674	-52.234%
2026-05-27	39.6000	40.1400	39.3100	39.3100	+0.076%	131	1,669	-55.126%
2026-05-26	39.6000	39.6000	38.7100	39.2800	-6.387%	16	1,722	-55.092%
2026-05-22	41.4900	41.9600	41.0000	41.9600	-3.318%	137	1,720	-57.960%
2026-05-21	45.7300	45.7300	43.4000	43.4000	-2.778%	48	1,588	-59.355%
2026-05-20	45.9800	45.9800	44.6400	44.6400	-10.827%	4	1,588	-60.484%
2026-05-19	50.3000	50.3000	50.0600	50.0600	+6.738%	5	1,536	-64.762%
2026-05-18	46.9000	46.9000	46.9000	46.9000	+2.514%	8	1,536	-62.388%
2026-05-15	46.9400	47.5200	45.6500	45.7500	+3.812%	5	1,536	-61.443%
2026-05-14	45.3200	45.3200	44.0700	44.0700	-3.207%	10	1,526	-59.973%
2026-05-13	46.5900	47.1700	44.9700	45.5300	-4.208%	23	1,510	-61.256%
2026-05-12	49.9200	49.9200	47.3400	47.5300	+2.968%	23	1,510	-62.887%
2026-05-11	46.5000	46.5000	45.1300	46.1600	-1.745%	20	1,510	-61.785%
2026-05-08	47.5500	48.0200	46.9200	46.9800	-6.040%	14	1,498	-62.452%
2026-05-07	50.0000	50.0000	50.0000	50.0000	-3.717%	2	1,490	-64.720%
2026-05-06	51.9800	51.9800	51.9300	51.9300	-7.926%	2	1,488	-66.031%
2026-05-05	56.4300	56.5700	56.4000	56.4000	-7.115%	4	1,488	-68.723%
2026-05-04	58.8800	61.0200	58.8800	60.7200	+2.811%	20	1,486	-70.949%
2026-05-01	59.0000	59.0600	59.0000	59.0600	-5.413%	2	1,465	-70.132%
2026-04-30	62.4400	62.4400	62.4400	62.4400	-11.746%	2	1,465	-71.749%
2026-04-28	69.0600	70.7500	68.6500	70.7500	+8.679%	834	1,464	-75.067%
2026-04-27	65.7200	65.7200	65.1000	65.1000	-8.760%	1,462	945	-72.903%
2026-04-22	72.7500	72.7500	71.3500	71.3500	-4.829%	19	59	-75.277%
2026-04-17	74.9700	74.9700	74.9700	74.9700	-16.912%	41	41	-76.471%
2026-02-02	90.2300	90.2300	90.2300	90.2300	+1.177%	1	4	-80.450%
2026-01-27	89.1800	89.1800	89.1800	89.1800	0.000%	3	3	-80.220%