Dark

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

EOD

Sep 23, 2026

7.50+9.170%(+0.63)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.4200	7.5100	7.4200	7.5000	+9.170%	36	5,023	0.000%
2026-09-22	6.9600	6.9700	6.8700	6.8700	-2.415%	22	4,989	+9.170%
2026-09-21	7.6500	7.7200	7.0400	7.0400	-18.613%	106	5,005	+6.534%
2026-09-18	8.9800	9.1900	8.6500	8.6500	-6.385%	73	4,906	-13.295%
2026-09-17	9.1400	9.5000	9.1400	9.2400	-12.000%	12	4,909	-18.831%
2026-09-16	10.2600	10.5000	10.0000	10.5000	-1.869%	5	4,910	-28.571%
2026-09-15	10.5000	11.0200	10.5000	10.7000	-1.382%	7	4,908	-29.907%
2026-09-14	11.5000	11.5000	10.8500	10.8500	+12.435%	96	4,902	-30.876%
2026-09-11	9.8000	9.8000	9.6500	9.6500	-11.224%	2	4,837	-22.280%
2026-09-10	10.8700	10.8700	10.8700	10.8700	+7.517%	1	4,836	-31.003%
2026-09-09	10.0600	10.1100	10.0600	10.1100	+8.476%	75	4,835	-25.816%
2026-09-04	9.2500	9.3500	9.2500	9.3200	-1.791%	6	4,768	-19.528%
2026-09-03	10.0100	10.0100	9.4900	9.4900	-9.273%	4	4,768	-20.969%
2026-09-02	11.1900	11.1900	10.4600	10.4600	-5.168%	2,255	4,768	-28.298%
2026-09-01	11.0000	11.0300	11.0000	11.0300	+6.984%	3	2,515	-32.004%
2026-08-31	10.5900	10.5900	10.3100	10.3100	-5.586%	2	2,514	-27.255%
2026-08-28	10.9000	10.9200	10.9000	10.9200	+5.202%	2	2,514	-31.319%
2026-08-27	11.2300	11.2300	10.3800	10.3800	-10.440%	113	2,515	-27.746%
2026-08-26	12.2000	12.2000	11.5900	11.5900	-6.306%	19	2,402	-35.289%
2026-08-25	12.3700	12.3700	12.3700	12.3700	-1.040%	1	2,388	-39.369%
2026-08-21	12.5000	12.5000	12.4300	12.5000	-3.624%	11	2,389	-40.000%
2026-08-18	12.9700	12.9700	12.9700	12.9700	+7.546%	10	2,384	-42.174%
2026-08-14	12.0600	12.0600	12.0600	12.0600	+3.431%	1	2,384	-37.811%
2026-08-13	11.6300	11.6600	11.6200	11.6600	-2.590%	10	2,383	-35.678%
2026-08-12	11.9700	11.9700	11.9700	11.9700	-7.710%	1	2,378	-37.343%
2026-08-11	13.4600	13.4600	12.9400	12.9700	-3.926%	58	2,378	-42.174%
2026-08-07	13.6000	13.6000	13.5000	13.5000	-7.787%	2	2,377	-44.444%
2026-08-06	14.2300	14.6400	14.2300	14.6400	+7.647%	3	2,378	-48.770%
2026-08-05	13.6000	13.6000	13.6000	13.6000	-7.483%	5	2,377	-44.853%
2026-08-04	14.9300	14.9300	14.7000	14.7000	-11.446%	2	2,372	-48.980%
2026-08-03	16.6000	16.6000	16.6000	16.6000	-18.065%	1	2,372	-54.819%
2026-07-31	20.2600	20.2600	20.2600	20.2600	+2.427%	2	2,372	-62.981%
2026-07-30	21.9000	21.9000	19.7200	19.7800	-15.434%	10	2,375	-62.083%
2026-07-29	23.0600	23.3900	23.0600	23.3900	+0.343%	13	2,374	-67.935%
2026-07-28	23.3100	23.3100	23.3100	23.3100	+4.623%	5	2,374	-67.825%
2026-07-27	22.3000	22.3000	22.2800	22.2800	+10.025%	2	2,374	-66.338%
2026-07-17	21.2800	22.2500	20.2500	20.2500	+6.411%	27	2,374	-62.963%
2026-07-16	19.2300	19.2300	18.9400	19.0300	+6.432%	19	2,370	-60.589%
2026-07-14	17.8800	17.8800	17.8800	17.8800	-2.348%	1	2,369	-58.054%
2026-07-13	18.4700	18.5100	18.3100	18.3100	+1.440%	6	2,368	-59.039%
2026-07-10	18.0500	18.0500	18.0500	18.0500	+1.348%	4	2,371	-58.449%
2026-07-09	18.0100	18.0100	17.8100	17.8100	-10.861%	3	2,371	-57.889%
2026-07-08	21.1000	21.1000	19.9800	19.9800	-2.632%	58	2,372	-62.462%
2026-07-07	19.2400	20.6400	19.1800	20.5200	-0.243%	25	2,390	-63.450%
2026-07-02	18.5100	21.3900	17.9200	20.5700	+19.316%	37	2,383	-63.539%
2026-07-01	18.3800	18.3800	17.2400	17.2400	-0.116%	10	2,383	-56.497%
2026-06-30	18.0000	18.0000	17.2600	17.2600	-23.049%	2	2,380	-56.547%
2026-06-26	22.4300	22.4300	22.4300	22.4300	-0.400%	2	2,378	-66.563%
2026-06-24	21.2600	22.5200	21.2600	22.5200	+0.357%	5	2,379	-66.696%
2026-06-23	21.4700	22.4400	21.4700	22.4400	+11.254%	18	2,381	-66.578%
2026-06-17	19.0100	20.1700	19.0100	20.1700	+9.204%	4	2,368	-62.816%
2026-06-16	17.2700	18.4700	17.2700	18.4700	+9.810%	7	2,368	-59.394%
2026-06-15	16.8200	16.8200	16.8200	16.8200	-18.310%	1	2,275	-55.410%
2026-06-12	20.2300	20.5900	20.1400	20.5900	-16.028%	229	2,275	-63.575%
2026-06-10	23.5800	24.5200	23.5800	24.5200	-3.083%	42	2,275	-69.413%
2026-06-09	21.2000	25.3000	21.2000	25.3000	+25.310%	25	2,248	-70.356%
2026-06-08	19.7700	20.1900	19.7700	20.1900	-8.725%	3	2,249	-62.853%
2026-06-05	18.2700	22.1200	18.2700	22.1200	+29.812%	17	2,248	-66.094%
2026-06-04	17.6700	17.6700	16.9600	17.0400	+0.353%	28	2,248	-55.986%
2026-06-03	16.9700	16.9800	16.9700	16.9800	+4.686%	13	2,223	-55.830%
2026-06-01	16.2600	16.3000	16.2200	16.2200	-0.185%	5	2,223	-53.761%
2026-05-29	16.5700	16.6000	16.2500	16.2500	-7.932%	20	2,221	-53.846%
2026-05-27	17.6500	17.6500	17.6500	17.6500	+0.170%	4	2,209	-57.507%
2026-05-26	17.4700	17.6200	17.2500	17.6200	-2.165%	144	2,213	-57.435%
2026-05-22	18.0100	18.0100	18.0100	18.0100	-3.638%	2	2,214	-58.356%
2026-05-21	18.9600	18.9600	18.6900	18.6900	-13.512%	5	2,216	-59.872%
2026-05-19	21.6100	21.6100	21.6100	21.6100	+2.369%	3	2,216	-65.294%
2026-05-18	21.1100	21.1100	21.1100	21.1100	+6.348%	1	2,219	-64.472%
2026-05-14	19.9500	20.2100	19.7000	19.8500	-3.453%	35	2,219	-62.217%
2026-05-13	20.6800	20.6800	20.5600	20.5600	-0.916%	5	2,224	-63.521%
2026-05-12	20.8500	21.7500	20.7500	20.7500	+1.467%	27	2,224	-63.855%
2026-05-11	20.5000	20.5000	20.4500	20.4500	+0.245%	2	2,224	-63.325%
2026-05-08	21.0800	21.0800	20.4000	20.4000	-5.687%	30	2,205	-63.235%
2026-05-07	22.0700	22.0700	21.6300	21.6300	-2.874%	5	2,188	-65.326%
2026-05-06	22.7500	22.7500	22.2300	22.2700	-6.232%	17	2,189	-66.322%
2026-05-05	23.7000	23.7500	23.7000	23.7500	-4.195%	6	2,174	-68.421%
2026-05-01	24.7500	24.8400	24.2000	24.7900	-2.517%	9	2,162	-69.746%
2026-04-30	25.4300	25.4300	25.4300	25.4300	-10.803%	3	2,162	-70.507%
2026-04-29	27.7900	28.5100	27.7900	28.5100	-1.007%	13	2,159	-73.693%
2026-04-28	28.4500	28.9300	28.4400	28.8000	+6.195%	1,802	2,172	-73.958%
2026-04-24	27.9000	27.9000	27.0300	27.1200	-6.029%	10	371	-72.345%
2026-04-23	28.8600	28.8600	28.8600	28.8600	+1.477%	4	374	-74.012%
2026-04-22	29.4200	29.4200	28.4400	28.4400	-4.596%	22	376	-73.629%
2026-04-21	29.1000	29.8100	29.1000	29.8100	+0.438%	147	240	-74.841%
2026-04-20	29.6800	29.6800	29.6800	29.6800	+2.557%	2	240	-74.730%
2026-04-17	29.7500	29.7500	28.9400	28.9400	-7.981%	9	239	-74.084%
2026-04-16	31.8000	32.3900	31.4000	31.4500	-3.290%	57	239	-76.153%
2026-04-15	32.9800	32.9800	32.5200	32.5200	-4.493%	9	227	-76.937%
2026-04-14	34.6400	34.6400	34.0500	34.0500	-9.441%	8	225	-77.974%
2026-04-13	38.8300	38.8300	37.2400	37.6000	-3.885%	9	220	-80.053%
2026-04-10	38.2700	39.1200	38.0000	39.1200	-0.811%	17	213	-80.828%
2026-04-09	40.9500	40.9500	39.4400	39.4400	-4.272%	3	214	-80.984%
2026-04-08	39.5800	41.6200	39.5500	41.2000	-15.313%	7	215	-81.796%
2026-04-07	50.7800	50.7800	48.6500	48.6500	-0.041%	6	216	-84.584%
2026-04-06	49.0000	49.7100	48.3700	48.6700	-5.219%	26	215	-84.590%
2026-04-02	51.3500	51.3500	51.3500	51.3500	+1.282%	1	206	-85.394%
2026-04-01	51.3700	51.3700	49.0500	50.7000	-7.684%	31	206	-85.207%
2026-03-31	55.5600	55.5600	54.9200	54.9200	-13.892%	7	205	-86.344%
2026-03-30	61.5000	63.7800	61.2900	63.7800	+2.871%	13	206	-88.241%
2026-03-27	60.5200	62.0000	58.7200	62.0000	+20.295%	13	209	-87.903%
2026-03-26	51.5400	51.5400	51.5400	51.5400	+2.465%	1	208	-85.448%
2026-03-25	49.7600	50.3000	49.0500	50.3000	-0.573%	9	210	-85.089%
2026-03-24	50.5000	50.5900	50.3700	50.5900	+1.180%	4	209	-85.175%
2026-03-23	47.2400	50.0000	46.9200	50.0000	-9.682%	10	205	-85.000%
2026-03-20	51.6300	55.3600	51.3800	55.3600	+14.380%	100	202	-86.452%
2026-03-19	51.5000	51.5000	48.4000	48.4000	+1.938%	48	156	-84.504%
2026-03-18	44.6100	47.4800	44.6100	47.4800	+7.983%	12	125	-84.204%
2026-03-17	43.9400	44.0100	43.8700	43.9700	-3.532%	7	117	-82.943%
2026-03-16	45.5100	45.7200	45.5100	45.5800	-7.901%	14	111	-83.545%
2026-03-13	46.8300	49.4900	46.8300	49.4900	+6.088%	3	99	-84.845%
2026-03-12	46.6500	46.6500	46.6500	46.6500	+6.458%	5	99	-83.923%
2026-03-11	43.4400	44.2200	42.9000	43.8200	+4.135%	32	95	-82.885%
2026-03-10	42.0800	42.0800	42.0800	42.0800	-7.516%	1	75	-82.177%
2026-03-06	48.0000	48.0000	45.5000	45.5000	+10.517%	15	74	-83.516%
2026-03-04	42.6800	42.6800	40.9700	41.1700	-9.337%	15	59	-81.783%
2026-03-03	48.0700	49.4100	45.4100	45.4100	+5.629%	13	46	-83.484%
2026-03-02	46.1300	46.1300	42.8400	42.9900	+6.096%	14	38	-82.554%
2026-02-25	40.5200	40.5200	40.5200	40.5200	-10.984%	10	14	-81.491%
2026-02-23	45.4400	45.5200	45.4400	45.5200	+6.082%	8	14	-83.524%
2026-02-20	43.1800	43.1800	42.9100	42.9100	-2.322%	4	6	-82.522%
2026-02-19	43.8600	43.9300	43.8600	43.9300	+3.608%	4	6	-82.927%
2026-02-18	42.4000	42.4000	42.4000	42.4000	-8.876%	1	6	-82.311%
2026-02-17	48.1300	48.3000	46.5300	46.5300	0.000%	6	6	-83.881%