Dark

QQQ20270319P595
QQQ Mar 19 2027 595.00 Put (QQQ270319P00595000)
option OPRA

EOD

Sep 24, 2026

8.05+1.899%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.0500	8.0500	8.0500	8.0500	+1.899%	5	761	0.000%
2026-09-23	7.9800	7.9800	7.9000	7.9000	+9.722%	6	761	+1.899%
2026-09-22	7.3500	7.3500	7.1100	7.2000	-5.013%	42	761	+11.806%
2026-09-21	8.0600	8.0600	7.5200	7.5800	-19.017%	50	741	+6.201%
2026-09-18	9.7000	9.7400	9.3600	9.3600	-3.206%	17	692	-13.996%
2026-09-17	9.7100	9.7100	9.6700	9.6700	-17.491%	11	683	-16.753%
2026-09-16	11.7200	11.7200	11.7200	11.7200	+3.534%	4	684	-31.314%
2026-09-15	11.0600	11.3200	11.0600	11.3200	+2.909%	2	684	-28.887%
2026-09-14	11.0000	11.0000	11.0000	11.0000	+3.383%	7	683	-26.818%
2026-09-09	10.7800	10.9500	10.6400	10.6400	+5.556%	5	683	-24.342%
2026-09-08	10.5500	10.5500	10.0800	10.0800	-0.099%	3	682	-20.139%
2026-09-03	10.0600	10.0900	10.0600	10.0900	-15.281%	2	682	-20.218%
2026-09-01	11.5700	11.9100	11.5700	11.9100	+10.278%	7	681	-32.410%
2026-08-31	10.8000	10.8000	10.8000	10.8000	-5.263%	3	674	-25.463%
2026-08-28	11.2500	11.4000	11.2500	11.4000	+5.263%	11	671	-29.386%
2026-08-27	11.2800	11.3400	10.8300	10.8300	-11.880%	60	661	-25.669%
2026-08-26	12.8300	12.8500	12.2900	12.2900	-5.607%	5	611	-34.500%
2026-08-25	13.0200	13.0200	13.0200	13.0200	-7.921%	1	611	-38.172%
2026-08-24	14.1400	14.1400	14.1400	14.1400	+8.270%	1	611	-43.069%
2026-08-21	13.1300	13.1300	13.0600	13.0600	-6.914%	2	612	-38.361%
2026-08-20	14.0300	14.0300	14.0300	14.0300	+2.484%	1	610	-42.623%
2026-08-19	13.6900	13.6900	13.6900	13.6900	+8.221%	1	611	-41.198%
2026-08-14	12.6500	12.6500	12.6500	12.6500	-1.938%	1	611	-36.364%
2026-08-12	12.9000	12.9000	12.9000	12.9000	-5.077%	1	611	-37.597%
2026-08-11	13.9000	13.9000	13.5800	13.5900	-1.522%	21	710	-40.765%
2026-08-10	13.8000	13.8000	13.8000	13.8000	-0.719%	400	699	-41.667%
2026-08-07	13.9000	13.9000	13.9000	13.9000	-7.086%	1	396	-42.086%
2026-08-06	15.3000	15.3000	14.9600	14.9600	-3.979%	2	396	-46.190%
2026-08-04	15.5800	15.5800	15.5800	15.5800	-10.098%	2	396	-48.331%
2026-08-03	17.1300	17.3300	17.1300	17.3300	-16.442%	4	398	-53.549%
2026-07-30	20.8100	20.8100	20.7400	20.7400	-14.404%	2	397	-61.186%
2026-07-29	23.4200	24.7000	23.3400	24.2300	+7.212%	78	399	-66.777%
2026-07-24	22.7800	22.7800	22.6000	22.6000	-3.046%	2	338	-64.381%
2026-07-17	23.0000	23.3100	23.0000	23.3100	+18.025%	2	339	-65.465%
2026-07-15	19.7500	19.7500	19.7500	19.7500	+7.279%	2	337	-59.241%
2026-07-14	18.8300	18.8300	18.4100	18.4100	-11.956%	3	339	-56.274%
2026-07-08	22.3100	22.3100	20.7900	20.9100	-1.877%	134	356	-61.502%
2026-07-07	20.5700	21.3100	20.5700	21.3100	+0.047%	21	342	-62.224%
2026-07-02	21.2000	21.3000	21.2000	21.3000	+17.033%	4	362	-62.207%
2026-06-30	18.2500	18.3700	18.2000	18.2000	-7.801%	12	362	-55.769%
2026-06-29	20.6100	20.6100	19.7400	19.7400	-11.201%	4	360	-59.220%
2026-06-26	22.2300	22.2300	22.2300	22.2300	+4.464%	1	359	-63.788%
2026-06-25	21.2800	21.2800	21.2800	21.2800	-8.117%	20	359	-62.171%
2026-06-24	22.8400	23.8800	21.9900	23.1600	+22.216%	25	379	-65.242%
2026-06-18	18.9200	18.9500	18.9200	18.9500	+7.916%	2	399	-57.520%
2026-06-15	17.0800	17.5600	17.0800	17.5600	-15.779%	2	399	-54.157%
2026-06-12	20.9700	20.9700	20.8500	20.8500	-1.278%	2	399	-61.391%
2026-06-11	21.1800	21.6000	21.1200	21.1200	-17.176%	136	399	-61.884%
2026-06-10	25.7700	25.7700	25.1500	25.5000	+13.182%	4	285	-68.431%
2026-06-09	23.6500	26.0100	22.5300	22.5300	+8.317%	5	283	-64.270%
2026-06-08	21.2500	21.2500	20.8000	20.8000	-7.597%	2	280	-61.298%
2026-06-05	22.5100	22.5100	22.5100	22.5100	+31.484%	1	279	-64.238%
2026-06-02	17.1200	17.1200	17.1200	17.1200	+0.706%	1	278	-52.979%
2026-05-29	17.0000	17.0000	17.0000	17.0000	-1.961%	1	278	-52.647%
2026-05-28	17.2500	17.3400	17.2500	17.3400	-8.737%	2	279	-53.576%
2026-05-26	19.0000	19.0000	19.0000	19.0000	-0.990%	1	277	-57.632%
2026-05-22	19.1900	19.1900	19.1900	19.1900	-2.688%	1	277	-58.051%
2026-05-21	14.8500	19.7200	14.8500	19.7200	-10.078%	3	275	-59.178%
2026-05-15	22.3900	22.3900	21.9300	21.9300	+7.553%	25	275	-63.292%
2026-05-14	20.5100	20.6300	20.3000	20.3900	-2.253%	12	260	-60.520%
2026-05-13	21.3400	21.4000	20.8600	20.8600	+0.579%	4	260	-61.409%
2026-05-11	20.7100	20.7400	20.6900	20.7400	-10.294%	3	260	-61.186%
2026-05-07	22.5700	23.1200	22.5700	23.1200	-0.687%	5	259	-65.182%
2026-05-06	23.2000	23.2800	23.2000	23.2800	-6.693%	2	259	-65.421%
2026-05-05	25.0600	25.0600	24.7300	24.9500	-1.965%	9	259	-67.735%
2026-05-04	25.4500	25.4500	25.4500	25.4500	-0.934%	1	266	-68.369%
2026-05-01	25.9800	25.9800	25.5000	25.6900	-7.189%	39	248	-68.665%
2026-04-30	27.6600	27.6800	27.6600	27.6800	-2.604%	2	248	-70.918%
2026-04-24	28.3300	28.4200	28.3300	28.4200	-8.735%	2	246	-71.675%
2026-04-23	29.3100	31.1400	29.3100	31.1400	+2.704%	4	246	-74.149%
2026-04-21	30.3200	30.3200	30.3200	30.3200	-1.462%	1	247	-73.450%
2026-04-20	30.7700	30.7700	30.7700	30.7700	+0.457%	2	247	-73.838%
2026-04-17	30.6300	30.6300	30.6300	30.6300	-9.912%	1	247	-73.719%
2026-04-15	34.3800	34.3800	34.0000	34.0000	-4.360%	2	247	-76.324%
2026-04-14	35.9500	35.9500	35.5500	35.5500	-6.299%	2	247	-77.356%
2026-04-13	38.7300	38.7300	37.9400	37.9400	-11.148%	2	247	-78.782%
2026-04-08	42.5000	42.7000	42.5000	42.7000	-18.558%	2	247	-81.148%
2026-04-01	53.4800	53.4800	52.3900	52.4300	-6.325%	65	248	-84.646%
2026-03-31	55.9700	55.9700	55.9700	55.9700	-15.885%	1	238	-85.617%
2026-03-30	64.0000	66.5400	64.0000	66.5400	+4.278%	2	238	-87.902%
2026-03-27	63.5600	63.8100	63.5600	63.8100	+9.282%	5	238	-87.384%
2026-03-26	58.3900	58.3900	58.3900	58.3900	+14.333%	3	234	-86.213%
2026-03-25	51.0700	51.0700	51.0700	51.0700	+0.869%	6	237	-84.237%
2026-03-23	50.0700	50.6300	50.0700	50.6300	-11.841%	2	231	-84.100%
2026-03-20	54.0100	57.4300	54.0100	57.4300	+15.716%	52	231	-85.983%
2026-03-19	53.8600	53.9100	49.6300	49.6300	-0.661%	40	181	-83.780%
2026-03-18	47.9000	49.9600	47.8800	49.9600	+9.393%	8	142	-83.887%
2026-03-17	45.7100	45.7100	45.6700	45.6700	-4.894%	3	134	-82.374%
2026-03-16	47.2500	48.0200	47.2500	48.0200	-7.937%	13	131	-83.236%
2026-03-13	50.3000	52.1600	50.3000	52.1600	+10.743%	81	119	-84.567%
2026-03-12	47.1000	47.1000	47.1000	47.1000	+3.222%	1	59	-82.909%
2026-03-11	45.1900	46.0100	45.0900	45.6300	-12.334%	32	58	-82.358%
2026-03-09	52.0500	52.0500	52.0500	52.0500	+10.674%	2	28	-84.534%
2026-03-05	47.0300	47.0300	47.0300	47.0300	+9.729%	1	28	-82.883%
2026-03-04	42.6500	42.8600	42.6500	42.8600	-15.162%	3	27	-81.218%
2026-03-03	49.4300	50.5200	49.4300	50.5200	+14.818%	10	24	-84.066%
2026-03-02	45.7200	45.7200	44.0000	44.0000	-3.403%	4	19	-81.705%
2026-02-27	45.7600	45.7600	45.5500	45.5500	+2.107%	2	15	-82.327%
2026-02-24	44.6100	44.6100	44.6100	44.6100	-5.807%	4	15	-81.955%
2026-02-23	47.3000	47.3600	47.3000	47.3600	+2.069%	7	11	-83.003%
2026-02-19	46.4600	46.4600	46.4000	46.4000	-0.151%	2	4	-82.651%
2026-02-17	49.9700	49.9700	46.4700	46.4700	+2.132%	3	3	-82.677%
2026-02-13	45.5000	45.5000	45.5000	45.5000	0.000%	1	1	-82.308%