Dark

QQQ20270319P400
QQQ Mar 19 2027 400.00 Put (QQQ270319P00400000)
option OPRA

EOD

Aug 6, 2026

2.45-2.390%(-0.06)1,654

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.5000	2.5200	2.4200	2.4500	-2.390%	1,654	2,043	0.000%
2026-08-05	2.5300	2.5300	2.5100	2.5100	-3.462%	7	509	-2.390%
2026-08-04	2.7000	2.7000	2.6000	2.6000	-10.345%	7	506	-5.769%
2026-08-03	2.9000	2.9000	2.9000	2.9000	-11.585%	8	506	-15.517%
2026-07-31	3.2800	3.2800	3.2800	3.2800	-18.000%	3	514	-25.305%
2026-07-29	4.0000	4.0000	4.0000	4.0000	+13.314%	5	519	-38.750%
2026-07-28	3.5300	3.5300	3.5300	3.5300	-5.867%	2	519	-30.595%
2026-07-23	3.7500	3.7500	3.7500	3.7500	+15.385%	1	519	-34.667%
2026-07-22	3.2500	3.2500	3.2500	3.2500	-9.218%	1	518	-24.615%
2026-07-20	3.5800	3.5800	3.5800	3.5800	-5.040%	3	517	-31.564%
2026-07-17	3.9300	3.9300	3.5900	3.7700	+14.939%	9	517	-35.013%
2026-07-14	3.2800	3.2800	3.2800	3.2800	+3.797%	2	516	-25.305%
2026-07-10	3.4000	3.4000	3.1600	3.1600	-6.785%	15	516	-22.468%
2026-07-09	3.3900	3.3900	3.3900	3.3900	-13.740%	60	506	-27.729%
2026-07-02	3.9600	3.9600	3.9100	3.9300	+11.017%	150	539	-37.659%
2026-07-01	3.4200	3.5400	3.4200	3.5400	-14.493%	3	539	-30.791%
2026-06-25	4.1400	4.1400	4.1400	4.1400	-1.896%	30	538	-40.821%
2026-06-24	4.2600	4.2600	4.2200	4.2200	-4.525%	25	508	-41.943%
2026-06-23	4.4500	4.4500	4.4200	4.4200	+11.899%	3	514	-44.570%
2026-06-22	3.9500	3.9500	3.9500	3.9500	+3.133%	1	512	-37.975%
2026-06-16	3.7000	3.8300	3.7000	3.8300	+13.314%	121	511	-36.031%
2026-06-15	3.2800	3.7000	3.2800	3.3800	-19.139%	5	481	-27.515%
2026-06-12	4.1000	4.2500	4.1000	4.1800	+12.366%	121	481	-41.388%
2026-06-11	4.6100	4.6100	3.7200	3.7200	-22.500%	9	481	-34.140%
2026-06-10	4.3500	4.8000	4.3500	4.8000	0.000%	33	483	-48.958%
2026-06-09	4.1000	4.8000	4.1000	4.8000	+7.865%	6	465	-48.958%
2026-06-05	4.0300	4.4500	4.0300	4.4500	+20.270%	4	465	-44.944%
2026-06-04	3.7000	3.7000	3.7000	3.7000	+7.558%	1	462	-33.784%
2026-06-01	3.4500	3.4500	3.4400	3.4400	-1.433%	2	463	-28.779%
2026-05-29	3.4900	3.4900	3.4900	3.4900	-1.690%	2	463	-29.799%
2026-05-28	3.5500	3.5500	3.5500	3.5500	-2.740%	7	463	-30.986%
2026-05-26	3.6100	3.8500	3.6100	3.6500	-1.882%	40	469	-32.877%
2026-05-22	3.7300	3.7300	3.7200	3.7200	-5.584%	6	471	-34.140%
2026-05-21	4.0300	4.0300	3.9400	3.9400	-10.251%	3	471	-37.817%
2026-05-19	4.3900	4.3900	4.3900	4.3900	+0.458%	2	471	-44.191%
2026-05-18	4.3700	4.3700	4.3700	4.3700	+8.168%	1	475	-43.936%
2026-05-14	4.1100	4.1100	4.0400	4.0400	-3.580%	5	475	-39.356%
2026-05-12	4.2500	4.2900	4.1400	4.1900	+1.946%	33	476	-41.527%
2026-05-11	4.1700	4.2000	4.1100	4.1100	-1.675%	9	476	-40.389%
2026-05-08	4.2000	4.3300	4.1800	4.1800	-1.878%	12	467	-41.388%
2026-05-07	4.3000	4.3000	4.2600	4.2600	-2.069%	10	466	-42.488%
2026-05-06	4.3200	4.3500	4.3200	4.3500	-3.118%	24	457	-43.678%
2026-05-05	4.4900	4.4900	4.4900	4.4900	-4.671%	1	457	-45.434%
2026-05-04	4.6000	4.7200	4.6000	4.7100	0.000%	100	456	-47.983%
2026-05-01	4.5800	4.7100	4.5400	4.7100	-1.464%	72	400	-47.983%
2026-04-30	5.0000	5.1000	4.7800	4.7800	-13.406%	7	400	-48.745%
2026-04-29	5.2000	5.5200	5.2000	5.5200	+2.985%	2	395	-55.616%
2026-04-28	5.3600	5.3600	5.3600	5.3600	+3.876%	1	395	-54.291%
2026-04-27	5.1700	5.1700	5.1600	5.1600	+1.176%	2	394	-52.519%
2026-04-24	5.2300	5.6000	5.0000	5.1000	-4.494%	6	394	-51.961%
2026-04-23	5.3600	5.3600	5.3400	5.3400	-7.931%	2	390	-54.120%
2026-04-21	5.7500	5.8000	5.7500	5.8000	+5.455%	2	387	-57.759%
2026-04-20	5.5000	5.5000	5.5000	5.5000	+2.804%	3	387	-55.455%
2026-04-17	5.5500	5.5500	5.3400	5.3500	-9.168%	18	388	-54.206%
2026-04-16	5.9000	5.9200	5.8900	5.8900	+0.512%	3	381	-58.404%
2026-04-15	6.0000	6.0000	5.8600	5.8600	-3.300%	7	379	-58.191%
2026-04-14	6.0000	6.0600	5.9000	6.0600	-2.258%	4	383	-59.571%
2026-04-13	6.7000	6.7000	6.2000	6.2000	-8.689%	4	381	-60.484%
2026-04-10	6.7900	6.7900	6.7900	6.7900	-6.986%	1	379	-63.918%
2026-04-09	7.3000	7.3000	7.3000	7.3000	+1.813%	2	380	-66.438%
2026-04-08	7.3000	7.3000	7.1500	7.1700	-19.529%	17	380	-65.830%
2026-04-07	8.9100	8.9100	8.9100	8.9100	+4.824%	1	380	-72.503%
2026-04-06	8.5500	8.5500	8.5000	8.5000	-4.494%	60	380	-71.176%
2026-04-02	9.1100	9.1100	8.7500	8.9000	-0.670%	6	381	-72.472%
2026-04-01	9.5000	9.5000	8.7500	8.9600	-10.310%	13	381	-72.656%
2026-03-31	10.6400	10.7500	9.9900	9.9900	-18.115%	11	371	-75.475%
2026-03-30	11.5400	12.2000	11.1900	12.2000	+4.184%	415	365	-79.918%
2026-03-27	11.3500	11.7800	11.3500	11.7100	+16.517%	14	161	-79.078%
2026-03-26	10.0500	10.0500	9.6200	10.0500	+8.531%	24	151	-75.622%
2026-03-25	8.9700	9.5500	8.9700	9.2600	-1.489%	22	137	-73.542%
2026-03-23	10.7000	10.7000	8.7900	9.4000	-11.820%	23	127	-73.936%
2026-03-20	10.1000	10.6600	9.8800	10.6600	+13.767%	9	108	-77.017%
2026-03-19	10.1000	10.1000	8.8800	9.3700	-1.264%	40	102	-73.853%
2026-03-18	8.8100	9.4900	8.5900	9.4900	+12.043%	15	75	-74.183%
2026-03-17	8.3700	8.4700	8.3700	8.4700	-5.363%	3	68	-71.074%
2026-03-16	8.7300	8.9500	8.7300	8.9500	-8.016%	10	66	-72.626%
2026-03-13	9.1000	9.7400	9.1000	9.7300	+3.621%	10	57	-74.820%
2026-03-12	9.1000	9.3900	9.1000	9.3900	+10.211%	4	54	-73.908%
2026-03-11	8.5200	8.5200	8.5200	8.5200	+5.185%	4	55	-71.244%
2026-03-10	8.4900	8.4900	8.1000	8.1000	-14.737%	8	51	-69.753%
2026-03-09	9.5000	9.5000	9.5000	9.5000	-0.210%	1	49	-74.211%
2026-03-06	9.0000	9.5200	9.0000	9.5200	+22.523%	2	47	-74.265%
2026-03-04	8.0900	8.0900	7.7700	7.7700	-9.651%	20	46	-68.468%
2026-03-03	8.6000	8.6000	8.6000	8.6000	+2.994%	1	27	-71.512%
2026-03-02	8.3500	8.3500	8.3500	8.3500	-0.949%	1	26	-70.659%
2026-02-27	8.4000	8.4600	8.2700	8.4300	+4.981%	8	25	-70.937%
2026-02-26	8.0300	8.0300	8.0300	8.0300	+3.881%	1	22	-69.489%
2026-02-25	7.7200	7.7500	7.7200	7.7300	-5.501%	9	13	-68.305%
2026-02-20	8.1300	8.2000	8.0700	8.1800	-5.434%	5	13	-70.049%
2026-02-19	8.6000	8.6500	8.6000	8.6500	+9.079%	5	8	-71.676%
2026-02-18	7.9300	7.9300	7.9300	7.9300	-7.468%	1	3	-69.105%
2026-02-17	8.5700	8.5700	8.5700	8.5700	0.000%	2	2	-71.412%