Dark

QQQ20270319P350
QQQ Mar 19 2027 350.00 Put (QQQ270319P00350000)
option OPRA

EOD

Sep 21, 2026

0.8600-9.474%(-0.0900)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.8600	0.8600	0.8600	0.8600	-9.474%	20	982	0.000%
2026-09-17	0.9500	0.9500	0.9500	0.9500	-6.863%	3	962	-9.474%
2026-09-16	1.0500	1.0500	1.0200	1.0200	-5.556%	4	962	-15.686%
2026-09-15	1.1600	1.1600	1.0800	1.0800	+4.854%	44	960	-20.370%
2026-09-14	1.0300	1.0300	1.0300	1.0300	-5.505%	8	957	-16.505%
2026-09-10	1.0900	1.0900	1.0900	1.0900	+6.863%	1	949	-21.101%
2026-09-09	1.0400	1.1000	1.0200	1.0200	-1.923%	5	950	-15.686%
2026-09-08	1.1500	1.1500	1.0400	1.0400	0.000%	6	946	-17.308%
2026-09-03	1.0200	1.0400	1.0200	1.0400	-0.952%	2	940	-17.308%
2026-09-02	1.0500	1.0500	1.0500	1.0500	-4.545%	20	938	-18.095%
2026-09-01	1.1000	1.1000	1.1000	1.1000	-0.901%	1	958	-21.818%
2026-08-31	1.1100	1.1100	1.1100	1.1100	-5.128%	10	957	-22.523%
2026-08-27	1.2200	1.2200	1.1700	1.1700	-18.750%	2	957	-26.496%
2026-08-21	1.4400	1.4400	1.4400	1.4400	+2.857%	1	956	-40.278%
2026-08-11	1.4000	1.4000	1.4000	1.4000	-12.500%	1	956	-38.571%
2026-08-07	1.6000	1.6000	1.6000	1.6000	-4.762%	2	956	-46.250%
2026-08-05	1.6500	1.6800	1.6500	1.6800	-4.000%	2	954	-48.810%
2026-08-04	1.7500	1.7500	1.7500	1.7500	-16.667%	3	954	-50.857%
2026-07-30	2.1000	2.1000	2.1000	2.1000	-5.405%	2	951	-59.048%
2026-07-29	2.2200	2.2200	2.2200	2.2200	-2.632%	1	949	-61.261%
2026-07-27	2.2800	2.2800	2.2800	2.2800	+8.571%	2	949	-62.281%
2026-07-22	2.1200	2.1200	2.1000	2.1000	+0.478%	11	951	-59.048%
2026-07-21	2.0600	2.1600	2.0200	2.0900	-6.696%	159	944	-58.852%
2026-07-17	2.2400	2.2400	2.2400	2.2400	+3.226%	1	931	-61.607%
2026-07-15	2.1700	2.1700	2.1700	2.1700	+4.831%	1	931	-60.369%
2026-07-14	2.0700	2.0700	2.0700	2.0700	+1.471%	5	930	-58.454%
2026-07-10	2.1400	2.1400	2.0400	2.0400	-4.673%	5	935	-57.843%
2026-07-09	2.1400	2.1400	2.1400	2.1400	-14.741%	40	935	-59.813%
2026-07-08	2.5100	2.5200	2.5100	2.5100	+13.063%	275	975	-65.737%
2026-07-06	2.2700	2.2700	2.2200	2.2200	-11.554%	60	780	-61.261%
2026-07-02	2.2500	2.5100	2.2500	2.5100	+14.091%	113	773	-65.737%
2026-07-01	2.2200	2.2200	2.2000	2.2000	-1.786%	2	773	-60.909%
2026-06-30	2.2400	2.2400	2.2400	2.2400	-18.545%	75	773	-61.607%
2026-06-24	2.7800	2.8900	2.7300	2.7500	+13.636%	62	713	-68.727%
2026-06-16	2.4000	2.5200	2.1300	2.4200	+0.833%	143	698	-64.463%
2026-06-15	2.3200	2.4000	1.7500	2.4000	-4.000%	53	573	-64.167%
2026-06-12	2.7000	2.7000	2.5000	2.5000	+12.108%	12	573	-65.600%
2026-06-11	2.9400	2.9400	2.2300	2.2300	-24.916%	87	573	-61.435%
2026-06-10	2.7900	2.9700	2.7900	2.9700	+4.947%	21	548	-71.044%
2026-06-09	2.4800	2.9500	2.4800	2.8300	+10.980%	3	557	-69.611%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-15.000%	1	557	-66.275%
2026-06-05	2.5600	3.0000	2.5600	3.0000	+20.000%	11	556	-71.333%
2026-06-03	2.3800	2.5400	2.3600	2.5000	+8.225%	12	562	-65.600%
2026-06-01	2.3100	2.3100	2.3100	2.3100	+3.125%	1	564	-62.771%
2026-05-29	2.2400	2.2400	2.2200	2.2400	-1.754%	5	564	-61.607%
2026-05-28	2.2800	2.2800	2.2800	2.2800	-14.925%	2	559	-62.281%
2026-05-13	2.6800	2.6800	2.6800	2.6800	-3.249%	50	558	-67.910%
2026-05-12	2.7800	2.7800	2.7700	2.7700	+3.358%	2	558	-68.953%
2026-05-11	2.6800	2.6800	2.6800	2.6800	-0.741%	4	558	-67.910%
2026-05-08	2.7000	2.7000	2.7000	2.7000	-1.818%	4	556	-68.148%
2026-05-07	2.7500	2.7500	2.7500	2.7500	-5.172%	3	556	-68.727%
2026-05-04	2.9000	2.9000	2.9000	2.9000	-0.344%	1	556	-70.345%
2026-05-01	2.9100	2.9100	2.9100	2.9100	-22.812%	1	555	-70.447%
2026-04-29	3.7700	3.7700	3.7700	3.7700	+11.209%	1	555	-77.188%
2026-04-28	3.3900	3.3900	3.3900	3.3900	+2.727%	1	556	-74.631%
2026-04-27	3.3000	3.3200	3.3000	3.3000	+1.852%	6	556	-73.939%
2026-04-24	3.3300	3.7500	3.2400	3.2400	-5.263%	4	556	-73.457%
2026-04-17	3.4000	3.4200	3.4000	3.4200	-8.311%	15	556	-74.854%
2026-04-14	3.7400	3.7400	3.7000	3.7300	-5.330%	13	541	-76.944%
2026-04-13	3.9400	3.9400	3.9400	3.9400	-6.190%	62	535	-78.173%
2026-04-10	4.3500	4.3500	4.0800	4.2000	+3.448%	8	477	-79.524%
2026-04-09	4.2300	4.2400	4.0600	4.0600	-8.969%	36	473	-78.818%
2026-04-08	4.3000	4.4600	4.3000	4.4600	-21.754%	162	438	-80.717%
2026-04-07	5.5000	5.7500	5.5000	5.7000	+0.885%	150	579	-84.912%
2026-04-02	5.7100	5.7100	5.6500	5.6500	-1.224%	11	429	-84.779%
2026-04-01	5.0200	6.0100	5.0200	5.7200	-7.742%	42	429	-84.965%
2026-03-31	6.7700	6.8100	6.2000	6.2000	-19.481%	360	431	-86.129%
2026-03-30	7.1700	7.7000	7.0500	7.7000	+4.762%	441	459	-88.831%
2026-03-27	7.0000	7.3500	7.0000	7.3500	+10.693%	8	122	-88.299%
2026-03-26	6.6400	6.6400	6.6400	6.6400	+5.901%	5	121	-87.048%
2026-03-24	6.2200	6.2700	6.2200	6.2700	-7.111%	5	121	-86.284%
2026-03-20	6.3000	6.7500	6.3000	6.7500	+18.214%	13	116	-87.259%
2026-03-18	5.7100	5.7100	5.7100	5.7100	-0.523%	1	103	-84.939%
2026-03-13	5.7400	5.7400	5.7400	5.7400	-1.034%	1	102	-85.017%
2026-03-12	5.7700	5.8000	5.7700	5.8000	+10.687%	2	103	-85.172%
2026-03-10	5.2300	5.2400	5.2300	5.2400	-12.375%	10	101	-83.588%
2026-03-09	5.9800	5.9800	5.9800	5.9800	-2.606%	2	101	-85.619%
2026-03-03	5.0100	6.1400	5.0100	6.1400	+18.762%	84	101	-85.993%
2026-02-27	5.1700	5.1700	5.1700	5.1700	+4.868%	3	17	-83.366%
2026-02-26	4.9300	4.9300	4.9300	4.9300	+3.138%	1	14	-82.556%
2026-02-25	4.7800	4.7800	4.7800	4.7800	-4.970%	1	12	-82.008%
2026-02-24	5.2700	5.2700	5.0300	5.0300	-3.269%	2	12	-82.903%
2026-02-19	5.2000	5.2000	5.2000	5.2000	0.000%	10	10	-83.462%