Dark

QQQ20261231P590
QQQ Dec 31 2026 590.00 Put (QQQ261231P00590000)
option OPRA

EOD

Sep 24, 2026

3.48-0.855%(-0.03)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.7200	3.8100	3.4800	3.4800	-0.855%	14	696	0.000%
2026-09-23	3.2300	3.6700	3.2300	3.5100	+11.076%	85	706	-0.855%
2026-09-22	3.4200	3.4200	3.1000	3.1600	-7.059%	39	684	+10.127%
2026-09-21	3.7000	3.7500	3.4000	3.4000	-25.439%	54	692	+2.353%
2026-09-18	4.5600	4.5600	4.5600	4.5600	-5.785%	1	688	-23.684%
2026-09-17	4.9400	4.9400	4.8400	4.8400	-24.493%	3	689	-28.099%
2026-09-16	5.5800	6.4100	5.5800	6.4100	+5.082%	4	690	-45.710%
2026-09-15	6.0500	6.1000	6.0300	6.1000	+7.965%	3	690	-42.951%
2026-09-14	6.0200	6.0200	5.5700	5.6500	+7.619%	4	690	-38.407%
2026-09-11	5.4700	5.4700	5.2500	5.2500	-15.595%	5	688	-33.714%
2026-09-10	6.1800	6.2200	5.8900	6.2200	+11.470%	22	688	-44.051%
2026-09-09	5.6900	5.6900	5.5800	5.5800	+6.692%	2	677	-37.634%
2026-09-08	5.1000	5.2300	5.1000	5.2300	+2.549%	14	677	-33.461%
2026-09-04	5.1000	5.1000	5.1000	5.1000	-1.354%	4	677	-31.765%
2026-09-03	5.1400	5.1900	5.1400	5.1700	-13.109%	7	677	-32.689%
2026-09-02	5.9500	5.9500	5.9500	5.9500	+2.586%	1	675	-41.513%
2026-09-01	6.1500	6.1500	5.8000	5.8000	+3.943%	2	675	-40.000%
2026-08-31	5.5100	5.5800	5.5100	5.5800	+1.455%	6	677	-37.634%
2026-08-28	5.2400	5.5000	5.2400	5.5000	-3.846%	5	677	-36.727%
2026-08-27	5.9800	5.9800	5.7200	5.7200	-18.286%	9	681	-39.161%
2026-08-26	7.0000	7.0000	7.0000	7.0000	+1.449%	3	683	-50.286%
2026-08-25	7.3400	7.3400	6.9000	6.9000	-5.479%	6	691	-49.565%
2026-08-24	7.6500	7.6500	7.3000	7.3000	-2.926%	2	691	-52.329%
2026-08-21	7.6400	7.6400	7.5200	7.5200	-7.389%	21	690	-53.723%
2026-08-20	7.9200	8.1200	7.9200	8.1200	+9.434%	7	690	-57.143%
2026-08-19	7.6900	7.6900	7.3300	7.4200	-2.880%	7	684	-53.100%
2026-08-18	7.6400	7.6400	7.6400	7.6400	+18.266%	1	681	-54.450%
2026-08-17	6.4600	6.4600	6.4600	6.4600	-6.512%	12	681	-46.130%
2026-08-14	6.6100	6.9500	6.6100	6.9100	+3.288%	5	683	-49.638%
2026-08-13	6.9700	6.9700	6.6800	6.6900	-5.775%	3	684	-47.982%
2026-08-12	6.9700	7.1300	6.9700	7.1000	-7.912%	23	684	-50.986%
2026-08-10	7.7100	7.7100	7.7100	7.7100	-11.684%	2	684	-54.864%
2026-08-06	8.7300	8.7300	8.7300	8.7300	-2.349%	1	682	-60.137%
2026-08-04	9.5400	9.5400	8.9400	8.9400	-18.057%	29	682	-61.074%
2026-08-03	11.7000	11.7000	10.6000	10.9100	-13.413%	36	679	-68.103%
2026-07-31	13.7500	13.7500	12.6000	12.6000	-13.934%	3	698	-72.381%
2026-07-30	15.2900	15.5200	14.6400	14.6400	-22.003%	23	697	-76.230%
2026-07-29	16.4700	18.7700	15.1000	18.7700	+9.319%	40	678	-81.460%
2026-07-28	16.3700	17.1700	16.3700	17.1700	+9.363%	4	677	-79.732%
2026-07-27	14.4300	15.7000	14.4300	15.7000	-0.317%	5	678	-77.834%
2026-07-24	15.3600	15.7500	14.8800	15.7500	-0.253%	23	678	-77.905%
2026-07-23	14.6600	15.7900	14.6600	15.7900	+25.317%	4	661	-77.961%
2026-07-22	12.6000	12.6000	12.6000	12.6000	-0.238%	1	658	-72.381%
2026-07-21	12.6300	12.6300	12.6300	12.6300	-9.202%	1	659	-72.447%
2026-07-20	13.1900	13.9100	13.1900	13.9100	-4.464%	2	659	-74.982%
2026-07-17	15.4200	15.4200	14.5600	14.5600	+17.895%	8	659	-76.099%
2026-07-15	12.3500	12.3500	12.3500	12.3500	+2.066%	5	654	-71.822%
2026-07-14	12.3400	12.6000	12.1000	12.1000	-5.395%	5	650	-71.240%
2026-07-13	12.4500	12.9900	12.3800	12.7900	+2.320%	9	650	-72.791%
2026-07-09	12.4900	12.5000	12.4900	12.5000	-14.030%	3	649	-72.160%
2026-07-08	14.5100	15.0000	14.5100	14.5400	+4.155%	29	648	-76.066%
2026-07-07	14.6700	14.6700	13.9600	13.9600	+12.672%	18	621	-75.072%
2026-07-06	12.8900	12.8900	12.2500	12.3900	-20.065%	6	631	-71.913%
2026-07-02	12.6800	15.5300	12.6800	15.5000	+19.969%	9	632	-77.548%
2026-07-01	12.3300	12.9200	11.9100	12.9200	+5.383%	5	632	-73.065%
2026-06-30	12.6400	12.6800	12.2300	12.2600	-8.165%	16	634	-71.615%
2026-06-29	13.9500	14.7500	13.3400	13.3500	-14.751%	19	630	-73.933%
2026-06-26	15.8700	15.8700	15.6600	15.6600	+1.359%	7	632	-77.778%
2026-06-25	16.5400	16.5600	14.9400	15.4500	-12.016%	41	631	-77.476%
2026-06-24	16.6500	17.5600	16.6000	17.5600	+3.967%	24	609	-80.182%
2026-06-23	16.4000	16.8900	16.0500	16.8900	+26.233%	41	623	-79.396%
2026-06-17	13.3800	13.3800	13.3800	13.3800	-1.545%	2	619	-73.991%
2026-06-16	13.1500	13.5900	13.1500	13.5900	+15.758%	2	619	-74.393%
2026-06-15	11.7400	11.7400	11.7400	11.7400	-26.395%	10	739	-70.358%
2026-06-12	15.6800	15.9500	15.6800	15.9500	-16.754%	400	739	-78.182%
2026-06-10	19.1600	19.1600	19.1600	19.1600	+5.275%	2	739	-81.837%
2026-06-09	14.2800	19.5000	14.2800	18.2000	+20.930%	17	776	-80.879%
2026-06-08	14.9500	15.1200	14.9500	15.0500	-11.262%	21	764	-76.877%
2026-06-05	15.6900	17.4200	15.6900	16.9600	+38.903%	57	758	-79.481%
2026-06-04	12.2100	12.2100	12.2100	12.2100	-2.006%	30	753	-71.499%
2026-06-03	12.4000	12.4600	12.4000	12.4600	+3.833%	7	753	-72.071%
2026-06-02	11.9300	12.0000	11.8700	12.0000	+1.954%	13	755	-71.000%
2026-06-01	11.6700	11.7700	11.6200	11.7700	-0.423%	19	755	-70.433%
2026-05-29	12.1900	12.1900	11.8200	11.8200	-4.136%	4	756	-70.558%
2026-05-28	12.1700	12.3300	12.1700	12.3300	-4.196%	2	754	-71.776%
2026-05-27	13.1900	13.1900	12.8700	12.8700	-1.455%	6	754	-72.960%
2026-05-26	13.0000	13.0600	13.0000	13.0600	-8.479%	25	754	-73.354%
2026-05-21	15.2000	15.2000	14.2700	14.2700	-4.993%	18	729	-75.613%
2026-05-20	15.6400	15.6400	15.0200	15.0200	-5.356%	16	729	-76.831%
2026-05-19	16.7000	16.7000	15.8700	15.8700	-2.459%	13	741	-78.072%
2026-05-18	16.6400	16.6400	16.2700	16.2700	-1.632%	9	741	-78.611%
2026-05-15	16.5100	16.7400	15.8900	16.5400	+10.414%	7	741	-78.960%
2026-05-14	15.3000	15.3800	14.9800	14.9800	-3.479%	15	742	-76.769%
2026-05-13	15.8600	15.8600	15.5200	15.5200	-7.399%	2	733	-77.577%
2026-05-12	16.5300	17.0400	16.5300	16.7600	+6.076%	19	733	-79.236%
2026-05-11	15.8000	15.8000	15.8000	15.8000	-2.409%	1	733	-77.975%
2026-05-08	16.3100	16.3100	16.1900	16.1900	-7.221%	3	738	-78.505%
2026-05-07	16.9500	17.7200	16.9500	17.4500	-0.570%	3	736	-80.057%
2026-05-06	18.3800	18.3800	17.3900	17.5500	-8.259%	30	846	-80.171%
2026-05-05	19.0800	19.4300	18.9000	19.1300	-4.826%	250	858	-81.809%
2026-05-04	19.3400	20.1000	19.3400	20.1000	+0.853%	5	749	-82.687%
2026-05-01	19.6300	19.9300	19.5000	19.9300	-3.393%	12	743	-82.539%
2026-04-30	22.3000	22.3900	20.5900	20.6300	-10.304%	4	743	-83.131%
2026-04-29	23.1200	23.1200	22.8700	23.0000	+0.131%	5	741	-84.870%
2026-04-28	23.1800	23.8300	22.9700	22.9700	+3.282%	121	762	-84.850%
2026-04-27	22.3100	22.3100	22.2400	22.2400	+0.907%	2	678	-84.353%
2026-04-24	22.7800	22.9500	22.0400	22.0400	-12.505%	15	677	-84.211%
2026-04-23	23.6500	25.3200	23.4400	25.1900	+5.486%	13	676	-86.185%
2026-04-22	24.1500	24.1500	23.8000	23.8800	-4.289%	9	673	-85.427%
2026-04-21	25.8900	25.8900	24.9500	24.9500	+0.322%	2	666	-86.052%
2026-04-20	24.8700	24.8700	24.8700	24.8700	+2.514%	2	666	-86.007%
2026-04-17	24.3200	24.3400	24.2600	24.2600	-7.334%	3	666	-85.655%
2026-04-16	27.5200	27.5200	26.1800	26.1800	-4.869%	8	665	-86.707%
2026-04-15	27.6100	28.2000	27.5200	27.5200	-2.584%	4	662	-87.355%
2026-04-14	29.5000	29.5000	28.2500	28.2500	-9.716%	292	676	-87.681%
2026-04-13	32.6000	32.6000	31.2900	31.2900	-8.988%	24	392	-88.878%
2026-04-10	34.3800	34.3800	34.3800	34.3800	-0.203%	5	373	-89.878%
2026-04-09	34.4500	34.4500	34.4500	34.4500	-3.285%	3	368	-89.898%
2026-04-08	34.6500	36.9100	34.6500	35.6200	-24.406%	132	366	-90.230%
2026-04-07	45.0000	47.1200	45.0000	47.1200	+7.900%	47	298	-92.615%
2026-04-06	44.2000	44.2000	43.6700	43.6700	-5.782%	7	345	-92.031%
2026-04-02	48.4900	48.4900	46.0700	46.3500	+0.761%	32	368	-92.492%
2026-04-01	44.4000	46.0000	44.4000	46.0000	-22.767%	2	368	-92.435%
2026-03-30	59.5600	59.5600	59.5600	59.5600	+4.473%	2	367	-94.157%
2026-03-27	57.0100	57.0100	57.0100	57.0100	+20.427%	4	365	-93.896%
2026-03-26	47.3400	47.3400	47.3400	47.3400	+4.665%	2	365	-92.649%
2026-03-25	45.3400	45.6800	43.6000	45.2300	-5.059%	69	365	-92.306%
2026-03-24	46.4000	47.6400	46.4000	47.6400	+5.867%	3	299	-92.695%
2026-03-23	43.0500	45.0000	42.3100	45.0000	-3.846%	10	299	-92.267%
2026-03-20	47.2200	47.3700	46.8000	46.8000	+1.014%	5	296	-92.564%
2026-03-19	47.1400	47.1400	45.0500	46.3300	+7.619%	14	294	-92.489%
2026-03-18	40.0800	43.0500	40.0800	43.0500	+5.308%	4	291	-91.916%
2026-03-16	40.8800	40.8800	40.8800	40.8800	-8.852%	1	288	-91.487%
2026-03-13	44.8500	44.8500	44.8500	44.8500	+4.716%	1	287	-92.241%
2026-03-12	42.8300	42.8300	42.8300	42.8300	+8.954%	1	287	-91.875%
2026-03-10	39.3100	39.3100	39.3100	39.3100	-8.899%	1	290	-91.147%
2026-03-09	45.1900	45.7900	43.1500	43.1500	+0.489%	5	290	-91.935%
2026-03-06	42.8300	43.9900	42.8300	42.9400	+15.213%	71	287	-91.896%
2026-03-04	37.2700	37.2700	37.2700	37.2700	-11.156%	1	218	-90.663%
2026-03-03	43.4900	45.3900	41.9500	41.9500	+11.867%	5	217	-91.704%
2026-03-02	39.7700	39.7700	37.3500	37.5000	-3.969%	53	217	-90.720%
2026-02-27	39.0500	39.0500	39.0500	39.0500	+6.782%	1	186	-91.088%
2026-02-25	36.7100	36.7100	36.5700	36.5700	-10.587%	27	191	-90.484%
2026-02-24	40.9000	40.9000	40.9000	40.9000	+2.301%	2	191	-91.491%
2026-02-20	41.2200	41.2200	39.9800	39.9800	+0.125%	21	189	-91.296%
2026-02-19	39.9100	39.9300	39.9100	39.9300	-1.407%	6	170	-91.285%
2026-02-18	40.5000	40.5000	40.5000	40.5000	+3.001%	1	170	-91.407%
2026-02-13	41.5000	41.5000	39.3200	39.3200	+7.874%	4	170	-91.150%
2026-02-10	36.2700	36.5800	36.2700	36.4500	+3.846%	3	170	-90.453%
2026-02-09	37.0900	37.0900	34.9500	35.1000	-10.846%	30	170	-90.085%
2026-02-06	39.9600	40.2000	39.2800	39.3700	-8.548%	278	159	-91.161%
2026-02-05	42.4700	43.0500	42.4700	43.0500	+9.821%	3	22	-91.916%
2026-02-04	39.7900	39.7900	39.2000	39.2000	+3.951%	20	22	-91.122%
2026-02-03	37.7100	37.7100	37.7100	37.7100	+14.864%	1	12	-90.772%
2026-02-02	32.8300	32.8300	32.8300	32.8300	-0.152%	1	11	-89.400%
2026-01-23	32.8800	32.8800	32.8800	32.8800	+1.325%	1	10	-89.416%
2026-01-09	32.4500	32.4500	32.4500	32.4500	-2.406%	8	10	-89.276%
2026-01-07	33.2500	33.2500	33.2500	33.2500	-1.627%	1	2	-89.534%
2026-01-06	33.8000	33.8000	33.8000	33.8000	0.000%	1	1	-89.704%