Dark

QQQ20270319P300
QQQ Mar 19 2027 300.00 Put (QQQ270319P00300000)
option OPRA

EOD

Sep 23, 2026

0.48000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4800	0.4800	0.4800	0.4800	0.000%	1	1,024	0.000%
2026-09-22	0.5000	0.5000	0.4800	0.4800	-7.692%	12	1,024	0.000%
2026-09-21	0.5200	0.5200	0.5200	0.5200	-18.750%	4	1,019	-7.692%
2026-09-16	0.6500	0.6500	0.6300	0.6400	-1.538%	21	1,019	-25.000%
2026-09-15	0.6500	0.6500	0.6500	0.6500	+3.175%	10	1,001	-26.154%
2026-09-14	0.6000	0.6400	0.6000	0.6300	-8.696%	5	1,001	-23.810%
2026-09-10	0.6700	0.6900	0.6700	0.6900	+13.115%	3	999	-30.435%
2026-09-09	0.6100	0.6100	0.6100	0.6100	-6.154%	1	997	-21.311%
2026-09-08	0.6500	0.6500	0.6500	0.6500	-7.143%	2	996	-26.154%
2026-09-01	0.7100	0.7100	0.7000	0.7000	0.000%	11	997	-31.429%
2026-08-28	0.7000	0.7000	0.7000	0.7000	-6.667%	4	997	-31.429%
2026-08-27	0.7500	0.7500	0.7500	0.7500	-13.793%	1	1,001	-36.000%
2026-08-21	0.8700	0.8700	0.8700	0.8700	-4.396%	100	1,000	-44.828%
2026-08-19	0.9000	0.9200	0.9000	0.9100	+9.639%	400	900	-47.253%
2026-08-17	0.8500	0.8500	0.8300	0.8300	-12.632%	360	500	-42.169%
2026-08-13	0.8700	0.9500	0.8700	0.9500	+9.195%	2	359	-49.474%
2026-08-10	0.8700	0.8700	0.8700	0.8700	-19.444%	1	358	-44.828%
2026-08-05	1.1300	1.1300	1.0800	1.0800	-3.571%	26	359	-55.556%
2026-08-04	1.1200	1.1200	1.1200	1.1200	+4.673%	1	358	-57.143%
2026-08-03	1.0700	1.0700	1.0700	1.0700	-10.833%	50	358	-55.140%
2026-07-30	1.2000	1.2000	1.2000	1.2000	-14.286%	1	359	-60.000%
2026-07-28	1.4000	1.4000	1.4000	1.4000	+6.061%	1	358	-65.714%
2026-07-16	1.3300	1.3300	1.3100	1.3200	+10.000%	4	359	-63.636%
2026-07-15	1.2000	1.2000	1.2000	1.2000	-4.000%	1	355	-60.000%
2026-07-14	1.2500	1.2500	1.2500	1.2500	-10.714%	1	356	-61.600%
2026-07-08	1.4000	1.4000	1.4000	1.4000	-18.129%	30	355	-65.714%
2026-06-23	1.8000	1.8000	1.7000	1.7100	+17.123%	86	356	-71.930%
2026-06-18	1.4600	1.4600	1.4600	1.4600	-3.311%	5	333	-67.123%
2026-06-16	1.4700	1.5600	1.4700	1.5100	0.000%	180	333	-68.212%
2026-06-15	1.5000	1.5100	1.5000	1.5100	-22.564%	2	274	-68.212%
2026-06-12	1.6600	1.9500	1.6600	1.9500	+7.735%	60	274	-75.385%
2026-06-11	1.7000	1.8100	1.7000	1.8100	+7.738%	7	274	-73.481%
2026-06-08	1.7100	1.7100	1.6800	1.6800	-7.692%	11	278	-71.429%
2026-06-05	1.5800	1.8200	1.5800	1.8200	+21.333%	48	267	-73.626%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+4.167%	1	227	-68.000%
2026-06-02	1.4400	1.4400	1.4400	1.4400	+1.408%	1	226	-66.667%
2026-06-01	1.4200	1.4200	1.4200	1.4200	-5.333%	6	226	-66.197%
2026-05-28	1.5000	1.5000	1.5000	1.5000	-2.597%	1	220	-68.000%
2026-05-26	1.5400	1.5400	1.5400	1.5400	+2.667%	1	219	-68.831%
2026-05-21	1.5300	1.5300	1.5000	1.5000	-15.254%	22	218	-68.000%
2026-05-18	1.7900	1.7900	1.7700	1.7700	-12.808%	20	218	-72.881%
2026-05-13	2.0300	2.0300	2.0300	2.0300	+16.000%	1	220	-76.355%
2026-05-12	1.7500	1.7500	1.7500	1.7500	-4.372%	3	219	-72.571%
2026-05-08	1.8300	1.8300	1.8300	1.8300	+7.647%	1	219	-73.770%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-5.556%	15	219	-71.765%
2026-05-06	1.8000	1.8000	1.8000	1.8000	-0.552%	1	204	-73.333%
2026-05-01	1.8100	1.8100	1.8100	1.8100	-1.630%	6	209	-73.481%
2026-04-30	1.9500	1.9500	1.8400	1.8400	-10.244%	14	209	-73.913%
2026-04-28	2.0500	2.0500	2.0500	2.0500	+1.485%	15	198	-76.585%
2026-04-27	2.0600	2.0600	2.0200	2.0200	+1.000%	101	183	-76.238%
2026-04-24	2.0600	2.0600	2.0000	2.0000	-4.762%	101	282	-76.000%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-1.408%	1	181	-77.143%
2026-04-22	2.1300	2.1300	2.1300	2.1300	-0.930%	1	180	-77.465%
2026-04-17	2.1500	2.1500	2.1500	2.1500	-8.898%	5	174	-77.674%
2026-04-16	2.3600	2.3600	2.3600	2.3600	-1.667%	1	174	-79.661%
2026-04-15	2.4000	2.4000	2.4000	2.4000	-6.250%	1	175	-80.000%
2026-04-14	2.2500	2.5600	2.1600	2.5600	+2.400%	62	175	-81.250%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-10.714%	6	126	-80.800%
2026-04-08	3.0000	3.0000	2.5000	2.8000	-20.000%	3	120	-82.857%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-10.256%	1	119	-86.286%
2026-03-31	4.7200	4.7200	3.9000	3.9000	-11.162%	2	119	-87.692%
2026-03-30	4.3900	4.3900	4.3900	4.3900	+1.386%	1	118	-89.066%
2026-03-27	4.3300	4.3300	4.3300	4.3300	+7.980%	1	117	-88.915%
2026-03-26	4.0100	4.0100	4.0100	4.0100	+1.777%	1	117	-88.030%
2026-03-25	3.5600	3.9400	3.5600	3.9400	+1.809%	81	117	-87.817%
2026-03-24	4.0300	4.0300	3.8700	3.8700	+4.313%	82	128	-87.597%
2026-03-23	3.7100	3.7100	3.7100	3.7100	-0.269%	1	61	-87.062%
2026-03-19	3.7200	3.7200	3.7200	3.7200	+3.621%	1	60	-87.097%
2026-03-18	3.4000	3.5900	3.4000	3.5900	+6.528%	5	59	-86.630%
2026-03-16	3.3700	3.3700	3.3700	3.3700	-9.164%	1	54	-85.757%
2026-03-13	3.5500	3.7100	3.5500	3.7100	+3.631%	2	55	-87.062%
2026-03-12	3.5800	3.5800	3.5800	3.5800	+7.186%	10	53	-86.592%
2026-03-11	3.3400	3.3400	3.3400	3.3400	+4.050%	1	43	-85.629%
2026-03-10	3.2100	3.2100	3.2100	3.2100	-12.295%	1	42	-85.047%
2026-03-09	3.8700	3.8700	3.6600	3.6600	+10.909%	5	42	-86.885%
2026-03-03	3.3000	3.3000	3.3000	3.3000	+14.983%	20	38	-85.455%
2026-02-26	2.9700	2.9700	2.8700	2.8700	-1.712%	2	19	-83.275%
2026-02-25	2.9200	2.9200	2.9200	2.9200	-9.877%	1	19	-83.562%
2026-02-23	3.2400	3.2400	3.2400	3.2400	+0.935%	1	19	-85.185%
2026-02-19	3.1100	3.2100	3.1100	3.2100	+8.446%	7	18	-85.047%
2026-02-18	2.9600	2.9600	2.9600	2.9600	-8.359%	10	11	-83.784%
2026-02-17	3.2300	3.2300	3.2300	3.2300	0.000%	1	1	-85.139%