Dark

QQQ20270319P590
QQQ Mar 19 2027 590.00 Put (QQQ270319P00590000)
option OPRA

EOD

Aug 6, 2026

14.64+7.647%(+1.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	14.2300	14.6400	14.2300	14.6400	+7.647%	3	2,378	0.000%
2026-08-05	13.6000	13.6000	13.6000	13.6000	-7.483%	5	2,377	+7.647%
2026-08-04	14.9300	14.9300	14.7000	14.7000	-11.446%	2	2,372	-0.408%
2026-08-03	16.6000	16.6000	16.6000	16.6000	-18.065%	1	2,372	-11.807%
2026-07-31	20.2600	20.2600	20.2600	20.2600	+2.427%	2	2,372	-27.739%
2026-07-30	21.9000	21.9000	19.7200	19.7800	-15.434%	10	2,375	-25.986%
2026-07-29	23.0600	23.3900	23.0600	23.3900	+0.343%	13	2,374	-37.409%
2026-07-28	23.3100	23.3100	23.3100	23.3100	+4.623%	5	2,374	-37.194%
2026-07-27	22.3000	22.3000	22.2800	22.2800	+10.025%	2	2,374	-34.291%
2026-07-17	21.2800	22.2500	20.2500	20.2500	+6.411%	27	2,374	-27.704%
2026-07-16	19.2300	19.2300	18.9400	19.0300	+6.432%	19	2,370	-23.069%
2026-07-14	17.8800	17.8800	17.8800	17.8800	-2.348%	1	2,369	-18.121%
2026-07-13	18.4700	18.5100	18.3100	18.3100	+1.440%	6	2,368	-20.044%
2026-07-10	18.0500	18.0500	18.0500	18.0500	+1.348%	4	2,371	-18.892%
2026-07-09	18.0100	18.0100	17.8100	17.8100	-10.861%	3	2,371	-17.799%
2026-07-08	21.1000	21.1000	19.9800	19.9800	-2.632%	58	2,372	-26.727%
2026-07-07	19.2400	20.6400	19.1800	20.5200	-0.243%	25	2,390	-28.655%
2026-07-02	18.5100	21.3900	17.9200	20.5700	+19.316%	37	2,383	-28.828%
2026-07-01	18.3800	18.3800	17.2400	17.2400	-0.116%	10	2,383	-15.081%
2026-06-30	18.0000	18.0000	17.2600	17.2600	-23.049%	2	2,380	-15.180%
2026-06-26	22.4300	22.4300	22.4300	22.4300	-0.400%	2	2,378	-34.730%
2026-06-24	21.2600	22.5200	21.2600	22.5200	+0.357%	5	2,379	-34.991%
2026-06-23	21.4700	22.4400	21.4700	22.4400	+11.254%	18	2,381	-34.759%
2026-06-17	19.0100	20.1700	19.0100	20.1700	+9.204%	4	2,368	-27.417%
2026-06-16	17.2700	18.4700	17.2700	18.4700	+9.810%	7	2,368	-20.736%
2026-06-15	16.8200	16.8200	16.8200	16.8200	-18.310%	1	2,275	-12.961%
2026-06-12	20.2300	20.5900	20.1400	20.5900	-16.028%	229	2,275	-28.898%
2026-06-10	23.5800	24.5200	23.5800	24.5200	-3.083%	42	2,275	-40.294%
2026-06-09	21.2000	25.3000	21.2000	25.3000	+25.310%	25	2,248	-42.134%
2026-06-08	19.7700	20.1900	19.7700	20.1900	-8.725%	3	2,249	-27.489%
2026-06-05	18.2700	22.1200	18.2700	22.1200	+29.812%	17	2,248	-33.816%
2026-06-04	17.6700	17.6700	16.9600	17.0400	+0.353%	28	2,248	-14.085%
2026-06-03	16.9700	16.9800	16.9700	16.9800	+4.686%	13	2,223	-13.781%
2026-06-01	16.2600	16.3000	16.2200	16.2200	-0.185%	5	2,223	-9.741%
2026-05-29	16.5700	16.6000	16.2500	16.2500	-7.932%	20	2,221	-9.908%
2026-05-27	17.6500	17.6500	17.6500	17.6500	+0.170%	4	2,209	-17.054%
2026-05-26	17.4700	17.6200	17.2500	17.6200	-2.165%	144	2,213	-16.913%
2026-05-22	18.0100	18.0100	18.0100	18.0100	-3.638%	2	2,214	-18.712%
2026-05-21	18.9600	18.9600	18.6900	18.6900	-13.512%	5	2,216	-21.669%
2026-05-19	21.6100	21.6100	21.6100	21.6100	+2.369%	3	2,216	-32.254%
2026-05-18	21.1100	21.1100	21.1100	21.1100	+6.348%	1	2,219	-30.649%
2026-05-14	19.9500	20.2100	19.7000	19.8500	-3.453%	35	2,219	-26.247%
2026-05-13	20.6800	20.6800	20.5600	20.5600	-0.916%	5	2,224	-28.794%
2026-05-12	20.8500	21.7500	20.7500	20.7500	+1.467%	27	2,224	-29.446%
2026-05-11	20.5000	20.5000	20.4500	20.4500	+0.245%	2	2,224	-28.411%
2026-05-08	21.0800	21.0800	20.4000	20.4000	-5.687%	30	2,205	-28.235%
2026-05-07	22.0700	22.0700	21.6300	21.6300	-2.874%	5	2,188	-32.316%
2026-05-06	22.7500	22.7500	22.2300	22.2700	-6.232%	17	2,189	-34.261%
2026-05-05	23.7000	23.7500	23.7000	23.7500	-4.195%	6	2,174	-38.358%
2026-05-01	24.7500	24.8400	24.2000	24.7900	-2.517%	9	2,162	-40.944%
2026-04-30	25.4300	25.4300	25.4300	25.4300	-10.803%	3	2,162	-42.430%
2026-04-29	27.7900	28.5100	27.7900	28.5100	-1.007%	13	2,159	-48.650%
2026-04-28	28.4500	28.9300	28.4400	28.8000	+6.195%	1,802	2,172	-49.167%
2026-04-24	27.9000	27.9000	27.0300	27.1200	-6.029%	10	371	-46.018%
2026-04-23	28.8600	28.8600	28.8600	28.8600	+1.477%	4	374	-49.272%
2026-04-22	29.4200	29.4200	28.4400	28.4400	-4.596%	22	376	-48.523%
2026-04-21	29.1000	29.8100	29.1000	29.8100	+0.438%	147	240	-50.889%
2026-04-20	29.6800	29.6800	29.6800	29.6800	+2.557%	2	240	-50.674%
2026-04-17	29.7500	29.7500	28.9400	28.9400	-7.981%	9	239	-49.413%
2026-04-16	31.8000	32.3900	31.4000	31.4500	-3.290%	57	239	-53.450%
2026-04-15	32.9800	32.9800	32.5200	32.5200	-4.493%	9	227	-54.982%
2026-04-14	34.6400	34.6400	34.0500	34.0500	-9.441%	8	225	-57.004%
2026-04-13	38.8300	38.8300	37.2400	37.6000	-3.885%	9	220	-61.064%
2026-04-10	38.2700	39.1200	38.0000	39.1200	-0.811%	17	213	-62.577%
2026-04-09	40.9500	40.9500	39.4400	39.4400	-4.272%	3	214	-62.880%
2026-04-08	39.5800	41.6200	39.5500	41.2000	-15.313%	7	215	-64.466%
2026-04-07	50.7800	50.7800	48.6500	48.6500	-0.041%	6	216	-69.908%
2026-04-06	49.0000	49.7100	48.3700	48.6700	-5.219%	26	215	-69.920%
2026-04-02	51.3500	51.3500	51.3500	51.3500	+1.282%	1	206	-71.490%
2026-04-01	51.3700	51.3700	49.0500	50.7000	-7.684%	31	206	-71.124%
2026-03-31	55.5600	55.5600	54.9200	54.9200	-13.892%	7	205	-73.343%
2026-03-30	61.5000	63.7800	61.2900	63.7800	+2.871%	13	206	-77.046%
2026-03-27	60.5200	62.0000	58.7200	62.0000	+20.295%	13	209	-76.387%
2026-03-26	51.5400	51.5400	51.5400	51.5400	+2.465%	1	208	-71.595%
2026-03-25	49.7600	50.3000	49.0500	50.3000	-0.573%	9	210	-70.895%
2026-03-24	50.5000	50.5900	50.3700	50.5900	+1.180%	4	209	-71.061%
2026-03-23	47.2400	50.0000	46.9200	50.0000	-9.682%	10	205	-70.720%
2026-03-20	51.6300	55.3600	51.3800	55.3600	+14.380%	100	202	-73.555%
2026-03-19	51.5000	51.5000	48.4000	48.4000	+1.938%	48	156	-69.752%
2026-03-18	44.6100	47.4800	44.6100	47.4800	+7.983%	12	125	-69.166%
2026-03-17	43.9400	44.0100	43.8700	43.9700	-3.532%	7	117	-66.705%
2026-03-16	45.5100	45.7200	45.5100	45.5800	-7.901%	14	111	-67.881%
2026-03-13	46.8300	49.4900	46.8300	49.4900	+6.088%	3	99	-70.418%
2026-03-12	46.6500	46.6500	46.6500	46.6500	+6.458%	5	99	-68.617%
2026-03-11	43.4400	44.2200	42.9000	43.8200	+4.135%	32	95	-66.591%
2026-03-10	42.0800	42.0800	42.0800	42.0800	-7.516%	1	75	-65.209%
2026-03-06	48.0000	48.0000	45.5000	45.5000	+10.517%	15	74	-67.824%
2026-03-04	42.6800	42.6800	40.9700	41.1700	-9.337%	15	59	-64.440%
2026-03-03	48.0700	49.4100	45.4100	45.4100	+5.629%	13	46	-67.760%
2026-03-02	46.1300	46.1300	42.8400	42.9900	+6.096%	14	38	-65.946%
2026-02-25	40.5200	40.5200	40.5200	40.5200	-10.984%	10	14	-63.870%
2026-02-23	45.4400	45.5200	45.4400	45.5200	+6.082%	8	14	-67.838%
2026-02-20	43.1800	43.1800	42.9100	42.9100	-2.322%	4	6	-65.882%
2026-02-19	43.8600	43.9300	43.8600	43.9300	+3.608%	4	6	-66.674%
2026-02-18	42.4000	42.4000	42.4000	42.4000	-8.876%	1	6	-65.472%
2026-02-17	48.1300	48.3000	46.5300	46.5300	0.000%	6	6	-68.536%