Dark

QQQ20271217P590
QQQ Dec 17 2027 590.00 Put (QQQ271217P00590000)
option OPRA

EOD

Aug 6, 2026

29.64-2.820%(-0.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	36.5000	36.5000	29.6400	29.6400	-2.820%	2	2,047	0.000%
2026-08-04	30.0100	30.5000	30.0100	30.5000	-5.660%	2	2,046	-2.820%
2026-08-03	32.3300	32.3300	32.3300	32.3300	-7.839%	2	2,045	-8.320%
2026-07-31	35.0800	35.0800	35.0800	35.0800	-14.439%	2	2,043	-15.507%
2026-07-29	41.0000	41.0000	41.0000	41.0000	0.000%	1	2,043	-27.707%
2026-07-28	40.0000	41.0000	40.0000	41.0000	+11.262%	2	2,043	-27.707%
2026-07-23	36.8500	36.8500	36.8500	36.8500	+2.990%	2	2,042	-19.566%
2026-07-22	34.4500	35.7800	34.4500	35.7800	+2.521%	355	2,045	-17.160%
2026-07-21	35.2500	35.2500	34.9000	34.9000	-5.930%	1,504	1,691	-15.072%
2026-07-17	37.1000	37.1000	37.1000	37.1000	+12.869%	1	191	-20.108%
2026-06-22	31.4900	32.8700	31.4900	32.8700	-3.324%	2	190	-9.827%
2026-06-12	34.0000	34.0000	34.0000	34.0000	+0.800%	5	193	-12.824%
2026-06-08	33.9300	33.9300	33.7300	33.7300	+15.198%	30	193	-12.126%
2026-06-02	29.0900	29.2800	29.0900	29.2800	+0.757%	8	195	+1.230%
2026-05-29	29.1500	29.1500	29.0600	29.0600	-1.224%	25	200	+1.996%
2026-05-28	29.4200	29.4200	29.4200	29.4200	-3.224%	3	185	+0.748%
2026-05-27	30.5000	30.5000	30.4000	30.4000	-1.523%	2	182	-2.500%
2026-05-22	30.8700	30.8700	30.8700	30.8700	-5.596%	3	183	-3.984%
2026-05-14	32.7000	32.7000	32.7000	32.7000	-4.693%	1	183	-9.358%
2026-05-12	34.3200	34.3200	34.3100	34.3100	+3.970%	30	180	-13.611%
2026-05-08	34.0500	34.0500	33.0000	33.0000	-4.981%	9	180	-10.182%
2026-05-07	34.7300	34.7300	34.7300	34.7300	-1.279%	1	181	-14.656%
2026-05-06	35.8600	35.8600	35.0000	35.1800	-4.661%	152	182	-15.748%
2026-05-05	36.9600	36.9600	36.9000	36.9000	-1.940%	6	258	-19.675%
2026-05-01	37.8700	38.0800	37.6300	37.6300	-2.890%	7	253	-21.233%
2026-04-30	38.7500	38.7500	38.7500	38.7500	-4.250%	5	253	-23.510%
2026-04-24	40.8000	40.8000	40.4700	40.4700	-14.385%	6	253	-26.761%
2026-04-14	47.2700	47.2700	47.2700	47.2700	-6.875%	1	253	-37.296%
2026-04-13	50.7600	50.7600	50.7600	50.7600	-3.259%	1	254	-41.608%
2026-04-10	52.7100	52.7600	52.4700	52.4700	-0.869%	10	255	-43.511%
2026-04-09	52.9300	52.9300	52.9300	52.9300	-0.843%	7	245	-44.002%
2026-04-08	53.3800	53.3800	53.3800	53.3800	-13.597%	1	245	-44.474%
2026-04-06	61.7000	62.0000	61.7000	61.7800	-0.355%	9	247	-52.023%
2026-04-01	62.0000	62.0000	62.0000	62.0000	-18.539%	10	239	-52.194%
2026-03-30	76.1100	76.1100	76.1100	76.1100	+4.289%	2	244	-61.056%
2026-03-27	71.1200	73.0000	71.1200	72.9800	+7.959%	4	246	-59.386%
2026-03-26	66.1100	67.6000	66.1100	67.6000	+8.507%	9	250	-56.154%
2026-03-25	62.3000	62.3000	62.3000	62.3000	-1.704%	2	258	-52.424%
2026-03-24	63.6000	63.6000	62.6200	63.3800	+3.107%	15	258	-53.234%
2026-03-23	61.7900	61.7900	61.4700	61.4700	-7.730%	2	271	-51.781%
2026-03-20	66.6200	66.6200	66.6200	66.6200	+7.834%	1	269	-55.509%
2026-03-19	61.7800	61.7800	61.7800	61.7800	+6.960%	1	269	-52.023%
2026-03-16	58.0000	58.0000	57.7600	57.7600	-6.005%	3	268	-48.684%
2026-03-13	61.4500	61.4500	61.4500	61.4500	+3.538%	1	270	-51.766%
2026-03-12	59.3500	59.3500	59.3500	59.3500	+4.398%	2	271	-50.059%
2026-03-11	55.9900	56.8500	55.9900	56.8500	+2.377%	3	273	-47.863%
2026-03-10	54.7500	56.2700	54.7500	55.5300	-5.158%	22	272	-46.623%
2026-03-09	60.2000	60.2000	58.0000	58.5500	+0.723%	206	292	-49.377%
2026-03-06	58.1600	58.1600	58.1300	58.1300	+7.768%	2	274	-49.011%
2026-03-04	53.9400	53.9400	53.9400	53.9400	-4.952%	1	273	-45.050%
2026-02-27	56.7500	56.7500	56.7500	56.7500	+2.641%	1	272	-47.771%
2026-02-26	55.9600	55.9600	55.2900	55.2900	-5.065%	4	273	-46.392%
2026-02-23	58.2400	58.2400	58.2400	58.2400	+1.428%	1	276	-49.107%
2026-02-19	57.0000	57.8500	57.0000	57.4200	-3.219%	3	277	-48.380%
2026-02-13	59.3300	59.3300	59.3300	59.3300	+14.537%	2	273	-50.042%
2026-02-10	50.8500	51.8000	50.8500	51.8000	-4.181%	2	274	-42.780%
2026-02-06	54.0600	54.0600	54.0600	54.0600	+1.942%	2	275	-45.172%
2026-02-04	53.0300	53.0300	53.0300	53.0300	-0.879%	1	277	-44.107%
2026-02-03	53.5000	53.5000	53.5000	53.5000	+11.042%	1	276	-44.598%
2026-01-29	48.6000	50.7000	48.1800	48.1800	+2.402%	3	277	-38.481%
2026-01-28	47.0700	47.0700	47.0500	47.0500	-9.849%	2	279	-37.003%
2026-01-21	52.1900	52.1900	52.1900	52.1900	+5.392%	2	281	-43.208%
2026-01-16	49.5200	49.5200	49.5200	49.5200	-3.826%	10	277	-40.145%
2026-01-14	51.4900	51.4900	51.4900	51.4900	+5.017%	1	277	-42.435%
2026-01-13	49.0300	49.0300	49.0300	49.0300	+2.573%	1	277	-39.547%
2026-01-12	47.8000	47.8000	47.8000	47.8000	-6.238%	1	277	-37.992%
2026-01-08	50.6800	50.9800	50.6800	50.9800	+4.041%	2	278	-41.860%
2026-01-07	49.0000	49.0000	49.0000	49.0000	-4.854%	2	278	-39.510%
2025-12-31	51.5000	51.5000	51.5000	51.5000	+3.082%	1	279	-42.447%
2025-12-29	50.6600	50.7500	49.7900	49.9600	+1.855%	114	279	-40.673%
2025-12-26	49.2000	49.2000	49.0500	49.0500	-0.224%	4	271	-39.572%
2025-12-24	49.5600	49.5600	49.1600	49.1600	-1.660%	11	267	-39.707%
2025-12-23	50.4000	50.4000	49.9200	49.9900	-5.178%	6	267	-40.708%
2025-12-19	52.7200	52.7200	52.7200	52.7200	-2.007%	1	262	-43.778%
2025-12-16	53.8100	53.8100	53.7500	53.8000	-1.573%	5	261	-44.907%
2025-12-15	54.4600	54.6600	54.4400	54.6600	-1.247%	22	261	-45.774%
2025-11-26	55.3500	55.3500	55.3500	55.3500	-4.023%	7	252	-46.450%
2025-11-25	57.6700	57.6700	57.6700	57.6700	-5.023%	1	252	-48.604%
2025-11-24	60.7200	60.7200	60.7200	60.7200	-6.325%	1	253	-51.186%
2025-11-21	67.0300	67.0300	64.8200	64.8200	-1.219%	11	253	-54.273%
2025-11-20	56.7500	65.6200	56.7500	65.6200	+2.148%	2	253	-54.831%
2025-11-18	64.2400	64.2400	64.2400	64.2400	+6.305%	1	252	-53.861%
2025-11-17	59.2300	61.1700	59.2300	60.4300	+11.887%	29	251	-50.952%
2025-11-12	54.0100	54.0100	54.0100	54.0100	-0.259%	1	238	-45.121%
2025-11-11	54.1500	54.1500	54.1500	54.1500	-0.018%	1	238	-45.263%
2025-11-10	54.1300	54.1600	54.1300	54.1600	+2.073%	24	238	-45.273%
2025-11-05	53.0600	53.0600	53.0600	53.0600	-2.499%	1	238	-44.139%
2025-11-04	54.4200	54.4200	54.4200	54.4200	+8.342%	2	238	-45.535%
2025-10-31	50.2300	50.2300	50.2300	50.2300	+0.160%	2	236	-40.991%
2025-10-30	49.1000	50.1500	49.1000	50.1500	+1.313%	15	238	-40.897%
2025-10-29	49.3500	49.5000	49.3400	49.5000	-0.901%	25	241	-40.121%
2025-10-28	49.9500	49.9500	49.9500	49.9500	-4.384%	1	241	-40.661%
2025-10-24	52.7900	52.7900	52.2400	52.2400	-12.977%	2	240	-43.262%
2025-10-17	59.4300	60.0300	59.4300	60.0300	-1.396%	3	240	-50.625%
2025-10-16	57.2100	62.4700	57.2100	60.8800	+6.957%	21	243	-51.314%
2025-10-15	56.9200	56.9200	56.9200	56.9200	-7.717%	2	244	-47.927%
2025-10-14	61.8200	61.8200	61.6800	61.6800	+6.492%	2	244	-51.946%
2025-10-13	57.9200	57.9200	57.9200	57.9200	-5.002%	1	242	-48.826%
2025-10-10	59.4400	60.9700	59.4400	60.9700	+13.327%	9	241	-51.386%
2025-10-08	53.3800	53.8200	53.3800	53.8000	-0.573%	7	241	-44.907%
2025-10-06	54.0300	54.1100	53.9000	54.1100	-1.654%	5	247	-45.223%
2025-10-02	55.0200	55.0200	55.0200	55.0200	-2.395%	1	247	-46.129%
2025-09-30	56.3700	56.3700	56.3700	56.3700	+2.194%	1	248	-47.419%
2025-09-29	55.6900	55.6900	55.1600	55.1600	-4.978%	3	248	-46.265%
2025-09-26	58.0500	58.0500	58.0500	58.0500	-2.584%	3	245	-48.941%
2025-09-25	59.5900	59.5900	59.5900	59.5900	+3.186%	3	242	-50.260%
2025-09-24	57.7500	57.7500	57.7500	57.7500	+2.050%	1	245	-48.675%
2025-09-23	56.5900	56.5900	56.5900	56.5900	+3.474%	1	244	-47.623%
2025-09-22	55.7900	55.7900	54.6900	54.6900	-1.989%	6	245	-45.804%
2025-09-19	56.6500	56.6500	55.1700	55.8000	-1.239%	14	246	-46.882%
2025-09-18	55.5900	56.5000	55.5900	56.5000	-5.471%	2	241	-47.540%
2025-09-17	59.2300	60.3500	59.2300	59.7700	+2.874%	15	240	-50.410%
2025-09-16	57.9500	58.4800	57.8700	58.1000	-0.411%	11	226	-48.985%
2025-09-15	58.0000	58.3400	57.7800	58.3400	+1.004%	15	215	-49.194%
2025-09-12	58.9900	58.9900	57.7600	57.7600	-3.104%	2	210	-48.684%
2025-09-11	60.0200	60.0200	59.6100	59.6100	-2.118%	10	210	-50.277%
2025-09-10	60.9000	60.9000	60.9000	60.9000	-3.149%	1	210	-51.330%
2025-09-05	62.8800	62.8800	62.8800	62.8800	-0.664%	3	210	-52.863%
2025-09-04	63.3000	63.3000	63.3000	63.3000	+1.850%	1	207	-53.175%
2025-08-28	61.8000	62.1500	61.8000	62.1500	-2.739%	2	206	-52.309%
2025-08-27	64.2000	64.2000	63.9000	63.9000	-0.776%	3	204	-53.615%
2025-08-26	64.4000	64.4000	64.4000	64.4000	+1.099%	2	201	-53.975%
2025-08-22	63.7000	63.7000	63.7000	63.7000	-7.440%	2	199	-53.469%
2025-08-20	67.4900	68.8200	67.4900	68.8200	+5.926%	20	197	-56.931%
2025-08-19	64.9700	64.9700	64.9700	64.9700	+4.960%	1	217	-54.379%
2025-08-18	61.9000	61.9000	61.9000	61.9000	+0.650%	1	217	-52.116%
2025-08-13	60.7000	61.5000	60.7000	61.5000	-0.582%	11	216	-51.805%
2025-08-12	61.4000	61.8600	61.4000	61.8600	-2.012%	2	206	-52.085%
2025-08-11	63.1300	63.1300	63.1300	63.1300	-0.988%	1	204	-53.049%
2025-08-08	63.7600	63.7600	63.7600	63.7600	-4.207%	1	204	-53.513%
2025-08-07	64.5000	66.6800	64.5000	66.5600	+0.075%	4	203	-55.469%
2025-08-06	67.0000	67.0000	66.5100	66.5100	-3.469%	2	201	-55.435%
2025-08-04	68.9000	68.9000	68.9000	68.9000	+7.121%	1	199	-56.981%
2025-07-30	65.2200	65.2200	64.3200	64.3200	+0.375%	2	198	-53.918%
2025-07-29	64.0800	64.0800	64.0800	64.0800	-5.820%	1	198	-53.745%
2025-07-21	68.3100	68.3100	68.0400	68.0400	-1.090%	150	198	-56.437%
2025-07-17	68.9700	68.9700	68.7900	68.7900	-3.750%	2	71	-56.912%
2025-07-10	71.4700	71.4700	71.4700	71.4700	-2.497%	17	72	-58.528%
2025-07-07	73.3000	73.3000	73.3000	73.3000	+2.018%	1	55	-59.563%
2025-07-01	71.8500	71.8500	71.8500	71.8500	-5.061%	10	55	-58.747%
2025-06-27	75.6800	75.6800	75.6800	75.6800	-10.448%	20	45	-60.835%
2025-06-16	84.5100	84.5100	84.5100	84.5100	-9.615%	10	25	-64.927%
2025-05-30	93.5000	93.5000	93.5000	93.5000	+1.542%	2	20	-68.299%
2025-05-19	91.9300	92.0800	91.9300	92.0800	+0.207%	4	20	-67.811%
2025-05-16	91.8900	91.8900	91.8900	91.8900	+1.401%	12	20	-67.744%
2025-05-15	92.4000	92.4000	90.6200	90.6200	-2.191%	2	20	-67.292%
2025-05-13	92.6600	93.0900	92.6500	92.6500	-49.177%	12	21	-68.009%
2025-04-07	182.3000	182.3000	182.3000	182.3000	+31.501%	1	8	-83.741%
2025-04-03	138.6300	138.6300	138.6300	138.6300	+17.732%	1	8	-78.619%
2025-03-18	117.7500	117.7500	117.7500	117.7500	-4.026%	1	7	-74.828%
2025-03-13	125.0500	125.0500	122.6900	122.6900	+2.962%	5	1	-75.842%
2025-03-11	119.1600	119.1600	119.1600	119.1600	0.000%	1	1	-75.126%