Dark

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

EOD

Aug 6, 2026

8.73-2.349%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.7300	8.7300	8.7300	8.7300	-2.349%	1	682	0.000%
2026-08-04	9.5400	9.5400	8.9400	8.9400	-18.057%	29	682	-2.349%
2026-08-03	11.7000	11.7000	10.6000	10.9100	-13.413%	36	679	-19.982%
2026-07-31	13.7500	13.7500	12.6000	12.6000	-13.934%	3	698	-30.714%
2026-07-30	15.2900	15.5200	14.6400	14.6400	-22.003%	23	697	-40.369%
2026-07-29	16.4700	18.7700	15.1000	18.7700	+9.319%	40	678	-53.490%
2026-07-28	16.3700	17.1700	16.3700	17.1700	+9.363%	4	677	-49.156%
2026-07-27	14.4300	15.7000	14.4300	15.7000	-0.317%	5	678	-44.395%
2026-07-24	15.3600	15.7500	14.8800	15.7500	-0.253%	23	678	-44.571%
2026-07-23	14.6600	15.7900	14.6600	15.7900	+25.317%	4	661	-44.712%
2026-07-22	12.6000	12.6000	12.6000	12.6000	-0.238%	1	658	-30.714%
2026-07-21	12.6300	12.6300	12.6300	12.6300	-9.202%	1	659	-30.879%
2026-07-20	13.1900	13.9100	13.1900	13.9100	-4.464%	2	659	-37.239%
2026-07-17	15.4200	15.4200	14.5600	14.5600	+17.895%	8	659	-40.041%
2026-07-15	12.3500	12.3500	12.3500	12.3500	+2.066%	5	654	-29.312%
2026-07-14	12.3400	12.6000	12.1000	12.1000	-5.395%	5	650	-27.851%
2026-07-13	12.4500	12.9900	12.3800	12.7900	+2.320%	9	650	-31.744%
2026-07-09	12.4900	12.5000	12.4900	12.5000	-14.030%	3	649	-30.160%
2026-07-08	14.5100	15.0000	14.5100	14.5400	+4.155%	29	648	-39.959%
2026-07-07	14.6700	14.6700	13.9600	13.9600	+12.672%	18	621	-37.464%
2026-07-06	12.8900	12.8900	12.2500	12.3900	-20.065%	6	631	-29.540%
2026-07-02	12.6800	15.5300	12.6800	15.5000	+19.969%	9	632	-43.677%
2026-07-01	12.3300	12.9200	11.9100	12.9200	+5.383%	5	632	-32.430%
2026-06-30	12.6400	12.6800	12.2300	12.2600	-8.165%	16	634	-28.793%
2026-06-29	13.9500	14.7500	13.3400	13.3500	-14.751%	19	630	-34.607%
2026-06-26	15.8700	15.8700	15.6600	15.6600	+1.359%	7	632	-44.253%
2026-06-25	16.5400	16.5600	14.9400	15.4500	-12.016%	41	631	-43.495%
2026-06-24	16.6500	17.5600	16.6000	17.5600	+3.967%	24	609	-50.285%
2026-06-23	16.4000	16.8900	16.0500	16.8900	+26.233%	41	623	-48.313%
2026-06-17	13.3800	13.3800	13.3800	13.3800	-1.545%	2	619	-34.753%
2026-06-16	13.1500	13.5900	13.1500	13.5900	+15.758%	2	619	-35.762%
2026-06-15	11.7400	11.7400	11.7400	11.7400	-26.395%	10	739	-25.639%
2026-06-12	15.6800	15.9500	15.6800	15.9500	-16.754%	400	739	-45.266%
2026-06-10	19.1600	19.1600	19.1600	19.1600	+5.275%	2	739	-54.436%
2026-06-09	14.2800	19.5000	14.2800	18.2000	+20.930%	17	776	-52.033%
2026-06-08	14.9500	15.1200	14.9500	15.0500	-11.262%	21	764	-41.993%
2026-06-05	15.6900	17.4200	15.6900	16.9600	+38.903%	57	758	-48.526%
2026-06-04	12.2100	12.2100	12.2100	12.2100	-2.006%	30	753	-28.501%
2026-06-03	12.4000	12.4600	12.4000	12.4600	+3.833%	7	753	-29.936%
2026-06-02	11.9300	12.0000	11.8700	12.0000	+1.954%	13	755	-27.250%
2026-06-01	11.6700	11.7700	11.6200	11.7700	-0.423%	19	755	-25.828%
2026-05-29	12.1900	12.1900	11.8200	11.8200	-4.136%	4	756	-26.142%
2026-05-28	12.1700	12.3300	12.1700	12.3300	-4.196%	2	754	-29.197%
2026-05-27	13.1900	13.1900	12.8700	12.8700	-1.455%	6	754	-32.168%
2026-05-26	13.0000	13.0600	13.0000	13.0600	-8.479%	25	754	-33.155%
2026-05-21	15.2000	15.2000	14.2700	14.2700	-4.993%	18	729	-38.823%
2026-05-20	15.6400	15.6400	15.0200	15.0200	-5.356%	16	729	-41.877%
2026-05-19	16.7000	16.7000	15.8700	15.8700	-2.459%	13	741	-44.991%
2026-05-18	16.6400	16.6400	16.2700	16.2700	-1.632%	9	741	-46.343%
2026-05-15	16.5100	16.7400	15.8900	16.5400	+10.414%	7	741	-47.219%
2026-05-14	15.3000	15.3800	14.9800	14.9800	-3.479%	15	742	-41.722%
2026-05-13	15.8600	15.8600	15.5200	15.5200	-7.399%	2	733	-43.750%
2026-05-12	16.5300	17.0400	16.5300	16.7600	+6.076%	19	733	-47.912%
2026-05-11	15.8000	15.8000	15.8000	15.8000	-2.409%	1	733	-44.747%
2026-05-08	16.3100	16.3100	16.1900	16.1900	-7.221%	3	738	-46.078%
2026-05-07	16.9500	17.7200	16.9500	17.4500	-0.570%	3	736	-49.971%
2026-05-06	18.3800	18.3800	17.3900	17.5500	-8.259%	30	846	-50.256%
2026-05-05	19.0800	19.4300	18.9000	19.1300	-4.826%	250	858	-54.365%
2026-05-04	19.3400	20.1000	19.3400	20.1000	+0.853%	5	749	-56.567%
2026-05-01	19.6300	19.9300	19.5000	19.9300	-3.393%	12	743	-56.197%
2026-04-30	22.3000	22.3900	20.5900	20.6300	-10.304%	4	743	-57.683%
2026-04-29	23.1200	23.1200	22.8700	23.0000	+0.131%	5	741	-62.043%
2026-04-28	23.1800	23.8300	22.9700	22.9700	+3.282%	121	762	-61.994%
2026-04-27	22.3100	22.3100	22.2400	22.2400	+0.907%	2	678	-60.746%
2026-04-24	22.7800	22.9500	22.0400	22.0400	-12.505%	15	677	-60.390%
2026-04-23	23.6500	25.3200	23.4400	25.1900	+5.486%	13	676	-65.343%
2026-04-22	24.1500	24.1500	23.8000	23.8800	-4.289%	9	673	-63.442%
2026-04-21	25.8900	25.8900	24.9500	24.9500	+0.322%	2	666	-65.010%
2026-04-20	24.8700	24.8700	24.8700	24.8700	+2.514%	2	666	-64.897%
2026-04-17	24.3200	24.3400	24.2600	24.2600	-7.334%	3	666	-64.015%
2026-04-16	27.5200	27.5200	26.1800	26.1800	-4.869%	8	665	-66.654%
2026-04-15	27.6100	28.2000	27.5200	27.5200	-2.584%	4	662	-68.278%
2026-04-14	29.5000	29.5000	28.2500	28.2500	-9.716%	292	676	-69.097%
2026-04-13	32.6000	32.6000	31.2900	31.2900	-8.988%	24	392	-72.100%
2026-04-10	34.3800	34.3800	34.3800	34.3800	-0.203%	5	373	-74.607%
2026-04-09	34.4500	34.4500	34.4500	34.4500	-3.285%	3	368	-74.659%
2026-04-08	34.6500	36.9100	34.6500	35.6200	-24.406%	132	366	-75.491%
2026-04-07	45.0000	47.1200	45.0000	47.1200	+7.900%	47	298	-81.473%
2026-04-06	44.2000	44.2000	43.6700	43.6700	-5.782%	7	345	-80.009%
2026-04-02	48.4900	48.4900	46.0700	46.3500	+0.761%	32	368	-81.165%
2026-04-01	44.4000	46.0000	44.4000	46.0000	-22.767%	2	368	-81.022%
2026-03-30	59.5600	59.5600	59.5600	59.5600	+4.473%	2	367	-85.343%
2026-03-27	57.0100	57.0100	57.0100	57.0100	+20.427%	4	365	-84.687%
2026-03-26	47.3400	47.3400	47.3400	47.3400	+4.665%	2	365	-81.559%
2026-03-25	45.3400	45.6800	43.6000	45.2300	-5.059%	69	365	-80.699%
2026-03-24	46.4000	47.6400	46.4000	47.6400	+5.867%	3	299	-81.675%
2026-03-23	43.0500	45.0000	42.3100	45.0000	-3.846%	10	299	-80.600%
2026-03-20	47.2200	47.3700	46.8000	46.8000	+1.014%	5	296	-81.346%
2026-03-19	47.1400	47.1400	45.0500	46.3300	+7.619%	14	294	-81.157%
2026-03-18	40.0800	43.0500	40.0800	43.0500	+5.308%	4	291	-79.721%
2026-03-16	40.8800	40.8800	40.8800	40.8800	-8.852%	1	288	-78.645%
2026-03-13	44.8500	44.8500	44.8500	44.8500	+4.716%	1	287	-80.535%
2026-03-12	42.8300	42.8300	42.8300	42.8300	+8.954%	1	287	-79.617%
2026-03-10	39.3100	39.3100	39.3100	39.3100	-8.899%	1	290	-77.792%
2026-03-09	45.1900	45.7900	43.1500	43.1500	+0.489%	5	290	-79.768%
2026-03-06	42.8300	43.9900	42.8300	42.9400	+15.213%	71	287	-79.669%
2026-03-04	37.2700	37.2700	37.2700	37.2700	-11.156%	1	218	-76.576%
2026-03-03	43.4900	45.3900	41.9500	41.9500	+11.867%	5	217	-79.190%
2026-03-02	39.7700	39.7700	37.3500	37.5000	-3.969%	53	217	-76.720%
2026-02-27	39.0500	39.0500	39.0500	39.0500	+6.782%	1	186	-77.644%
2026-02-25	36.7100	36.7100	36.5700	36.5700	-10.587%	27	191	-76.128%
2026-02-24	40.9000	40.9000	40.9000	40.9000	+2.301%	2	191	-78.655%
2026-02-20	41.2200	41.2200	39.9800	39.9800	+0.125%	21	189	-78.164%
2026-02-19	39.9100	39.9300	39.9100	39.9300	-1.407%	6	170	-78.137%
2026-02-18	40.5000	40.5000	40.5000	40.5000	+3.001%	1	170	-78.444%
2026-02-13	41.5000	41.5000	39.3200	39.3200	+7.874%	4	170	-77.798%
2026-02-10	36.2700	36.5800	36.2700	36.4500	+3.846%	3	170	-76.049%
2026-02-09	37.0900	37.0900	34.9500	35.1000	-10.846%	30	170	-75.128%
2026-02-06	39.9600	40.2000	39.2800	39.3700	-8.548%	278	159	-77.826%
2026-02-05	42.4700	43.0500	42.4700	43.0500	+9.821%	3	22	-79.721%
2026-02-04	39.7900	39.7900	39.2000	39.2000	+3.951%	20	22	-77.730%
2026-02-03	37.7100	37.7100	37.7100	37.7100	+14.864%	1	12	-76.850%
2026-02-02	32.8300	32.8300	32.8300	32.8300	-0.152%	1	11	-73.408%
2026-01-23	32.8800	32.8800	32.8800	32.8800	+1.325%	1	10	-73.449%
2026-01-09	32.4500	32.4500	32.4500	32.4500	-2.406%	8	10	-73.097%
2026-01-07	33.2500	33.2500	33.2500	33.2500	-1.627%	1	2	-73.744%
2026-01-06	33.8000	33.8000	33.8000	33.8000	0.000%	1	1	-74.172%