Dark

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

EOD

Sep 23, 2026

1.32+2.326%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.3200	1.3200	1.3200	1.3200	+2.326%	2	2,030	0.000%
2026-09-22	1.3500	1.3500	1.2900	1.2900	+0.781%	4	2,030	+2.326%
2026-09-21	1.2800	1.2800	1.2800	1.2800	-13.514%	1	2,032	+3.125%
2026-09-18	1.5300	1.5300	1.4800	1.4800	-4.516%	16	2,033	-10.811%
2026-09-17	1.6000	1.6000	1.5500	1.5500	-8.824%	35	2,033	-14.839%
2026-09-16	1.7200	1.7200	1.7000	1.7000	-2.299%	8	2,023	-22.353%
2026-09-15	1.7400	1.7400	1.7400	1.7400	+4.192%	1	2,019	-24.138%
2026-09-14	1.7200	1.7200	1.6000	1.6700	-5.114%	14	2,018	-20.958%
2026-09-10	1.8000	1.8000	1.7600	1.7600	+5.389%	9	2,020	-25.000%
2026-09-08	1.6500	1.6700	1.6500	1.6700	+7.742%	5	2,020	-20.958%
2026-09-04	1.5200	1.5500	1.4800	1.5500	-9.357%	13	2,027	-14.839%
2026-09-02	1.7100	1.7100	1.7100	1.7100	-3.933%	1	2,027	-22.807%
2026-09-01	1.8200	1.8200	1.7800	1.7800	+1.136%	6	2,028	-25.843%
2026-08-28	1.7700	1.7700	1.7600	1.7600	-2.222%	2	2,027	-25.000%
2026-08-27	1.9600	1.9600	1.8000	1.8000	-11.330%	11	2,027	-26.667%
2026-08-26	2.0800	2.0800	2.0300	2.0300	-7.727%	21	2,026	-34.975%
2026-08-25	2.2000	2.2000	2.2000	2.2000	0.000%	1	2,045	-40.000%
2026-08-21	2.2000	2.2000	2.2000	2.2000	-0.901%	5	2,045	-40.000%
2026-08-20	2.2300	2.2500	2.2200	2.2200	-4.310%	4	2,045	-40.541%
2026-08-19	2.3300	2.3300	2.2500	2.3200	0.000%	17	2,048	-43.103%
2026-08-18	2.5000	2.5000	2.3200	2.3200	+8.411%	118	2,041	-43.103%
2026-08-14	2.1400	2.1400	2.1400	2.1400	+1.905%	25	2,040	-38.318%
2026-08-13	2.1000	2.1000	2.1000	2.1000	-4.545%	4	2,042	-37.143%
2026-08-12	2.3300	2.3300	2.2000	2.2000	-5.983%	3	2,045	-40.000%
2026-08-11	2.3400	2.3400	2.3400	2.3400	+4.000%	1	2,043	-43.590%
2026-08-10	2.2500	2.2500	2.2500	2.2500	-12.791%	10	2,044	-41.333%
2026-08-07	2.5800	2.5800	2.5800	2.5800	+5.306%	1	2,044	-48.837%
2026-08-06	2.5000	2.5200	2.4200	2.4500	-2.390%	1,654	2,043	-46.122%
2026-08-05	2.5300	2.5300	2.5100	2.5100	-3.462%	7	509	-47.410%
2026-08-04	2.7000	2.7000	2.6000	2.6000	-10.345%	7	506	-49.231%
2026-08-03	2.9000	2.9000	2.9000	2.9000	-11.585%	8	506	-54.483%
2026-07-31	3.2800	3.2800	3.2800	3.2800	-18.000%	3	514	-59.756%
2026-07-29	4.0000	4.0000	4.0000	4.0000	+13.314%	5	519	-67.000%
2026-07-28	3.5300	3.5300	3.5300	3.5300	-5.867%	2	519	-62.606%
2026-07-23	3.7500	3.7500	3.7500	3.7500	+15.385%	1	519	-64.800%
2026-07-22	3.2500	3.2500	3.2500	3.2500	-9.218%	1	518	-59.385%
2026-07-20	3.5800	3.5800	3.5800	3.5800	-5.040%	3	517	-63.128%
2026-07-17	3.9300	3.9300	3.5900	3.7700	+14.939%	9	517	-64.987%
2026-07-14	3.2800	3.2800	3.2800	3.2800	+3.797%	2	516	-59.756%
2026-07-10	3.4000	3.4000	3.1600	3.1600	-6.785%	15	516	-58.228%
2026-07-09	3.3900	3.3900	3.3900	3.3900	-13.740%	60	506	-61.062%
2026-07-02	3.9600	3.9600	3.9100	3.9300	+11.017%	150	539	-66.412%
2026-07-01	3.4200	3.5400	3.4200	3.5400	-14.493%	3	539	-62.712%
2026-06-25	4.1400	4.1400	4.1400	4.1400	-1.896%	30	538	-68.116%
2026-06-24	4.2600	4.2600	4.2200	4.2200	-4.525%	25	508	-68.720%
2026-06-23	4.4500	4.4500	4.4200	4.4200	+11.899%	3	514	-70.136%
2026-06-22	3.9500	3.9500	3.9500	3.9500	+3.133%	1	512	-66.582%
2026-06-16	3.7000	3.8300	3.7000	3.8300	+13.314%	121	511	-65.535%
2026-06-15	3.2800	3.7000	3.2800	3.3800	-19.139%	5	481	-60.947%
2026-06-12	4.1000	4.2500	4.1000	4.1800	+12.366%	121	481	-68.421%
2026-06-11	4.6100	4.6100	3.7200	3.7200	-22.500%	9	481	-64.516%
2026-06-10	4.3500	4.8000	4.3500	4.8000	0.000%	33	483	-72.500%
2026-06-09	4.1000	4.8000	4.1000	4.8000	+7.865%	6	465	-72.500%
2026-06-05	4.0300	4.4500	4.0300	4.4500	+20.270%	4	465	-70.337%
2026-06-04	3.7000	3.7000	3.7000	3.7000	+7.558%	1	462	-64.324%
2026-06-01	3.4500	3.4500	3.4400	3.4400	-1.433%	2	463	-61.628%
2026-05-29	3.4900	3.4900	3.4900	3.4900	-1.690%	2	463	-62.178%
2026-05-28	3.5500	3.5500	3.5500	3.5500	-2.740%	7	463	-62.817%
2026-05-26	3.6100	3.8500	3.6100	3.6500	-1.882%	40	469	-63.836%
2026-05-22	3.7300	3.7300	3.7200	3.7200	-5.584%	6	471	-64.516%
2026-05-21	4.0300	4.0300	3.9400	3.9400	-10.251%	3	471	-66.497%
2026-05-19	4.3900	4.3900	4.3900	4.3900	+0.458%	2	471	-69.932%
2026-05-18	4.3700	4.3700	4.3700	4.3700	+8.168%	1	475	-69.794%
2026-05-14	4.1100	4.1100	4.0400	4.0400	-3.580%	5	475	-67.327%
2026-05-12	4.2500	4.2900	4.1400	4.1900	+1.946%	33	476	-68.496%
2026-05-11	4.1700	4.2000	4.1100	4.1100	-1.675%	9	476	-67.883%
2026-05-08	4.2000	4.3300	4.1800	4.1800	-1.878%	12	467	-68.421%
2026-05-07	4.3000	4.3000	4.2600	4.2600	-2.069%	10	466	-69.014%
2026-05-06	4.3200	4.3500	4.3200	4.3500	-3.118%	24	457	-69.655%
2026-05-05	4.4900	4.4900	4.4900	4.4900	-4.671%	1	457	-70.601%
2026-05-04	4.6000	4.7200	4.6000	4.7100	0.000%	100	456	-71.975%
2026-05-01	4.5800	4.7100	4.5400	4.7100	-1.464%	72	400	-71.975%
2026-04-30	5.0000	5.1000	4.7800	4.7800	-13.406%	7	400	-72.385%
2026-04-29	5.2000	5.5200	5.2000	5.5200	+2.985%	2	395	-76.087%
2026-04-28	5.3600	5.3600	5.3600	5.3600	+3.876%	1	395	-75.373%
2026-04-27	5.1700	5.1700	5.1600	5.1600	+1.176%	2	394	-74.419%
2026-04-24	5.2300	5.6000	5.0000	5.1000	-4.494%	6	394	-74.118%
2026-04-23	5.3600	5.3600	5.3400	5.3400	-7.931%	2	390	-75.281%
2026-04-21	5.7500	5.8000	5.7500	5.8000	+5.455%	2	387	-77.241%
2026-04-20	5.5000	5.5000	5.5000	5.5000	+2.804%	3	387	-76.000%
2026-04-17	5.5500	5.5500	5.3400	5.3500	-9.168%	18	388	-75.327%
2026-04-16	5.9000	5.9200	5.8900	5.8900	+0.512%	3	381	-77.589%
2026-04-15	6.0000	6.0000	5.8600	5.8600	-3.300%	7	379	-77.474%
2026-04-14	6.0000	6.0600	5.9000	6.0600	-2.258%	4	383	-78.218%
2026-04-13	6.7000	6.7000	6.2000	6.2000	-8.689%	4	381	-78.710%
2026-04-10	6.7900	6.7900	6.7900	6.7900	-6.986%	1	379	-80.560%
2026-04-09	7.3000	7.3000	7.3000	7.3000	+1.813%	2	380	-81.918%
2026-04-08	7.3000	7.3000	7.1500	7.1700	-19.529%	17	380	-81.590%
2026-04-07	8.9100	8.9100	8.9100	8.9100	+4.824%	1	380	-85.185%
2026-04-06	8.5500	8.5500	8.5000	8.5000	-4.494%	60	380	-84.471%
2026-04-02	9.1100	9.1100	8.7500	8.9000	-0.670%	6	381	-85.169%
2026-04-01	9.5000	9.5000	8.7500	8.9600	-10.310%	13	381	-85.268%
2026-03-31	10.6400	10.7500	9.9900	9.9900	-18.115%	11	371	-86.787%
2026-03-30	11.5400	12.2000	11.1900	12.2000	+4.184%	415	365	-89.180%
2026-03-27	11.3500	11.7800	11.3500	11.7100	+16.517%	14	161	-88.728%
2026-03-26	10.0500	10.0500	9.6200	10.0500	+8.531%	24	151	-86.866%
2026-03-25	8.9700	9.5500	8.9700	9.2600	-1.489%	22	137	-85.745%
2026-03-23	10.7000	10.7000	8.7900	9.4000	-11.820%	23	127	-85.957%
2026-03-20	10.1000	10.6600	9.8800	10.6600	+13.767%	9	108	-87.617%
2026-03-19	10.1000	10.1000	8.8800	9.3700	-1.264%	40	102	-85.912%
2026-03-18	8.8100	9.4900	8.5900	9.4900	+12.043%	15	75	-86.091%
2026-03-17	8.3700	8.4700	8.3700	8.4700	-5.363%	3	68	-84.416%
2026-03-16	8.7300	8.9500	8.7300	8.9500	-8.016%	10	66	-85.251%
2026-03-13	9.1000	9.7400	9.1000	9.7300	+3.621%	10	57	-86.434%
2026-03-12	9.1000	9.3900	9.1000	9.3900	+10.211%	4	54	-85.942%
2026-03-11	8.5200	8.5200	8.5200	8.5200	+5.185%	4	55	-84.507%
2026-03-10	8.4900	8.4900	8.1000	8.1000	-14.737%	8	51	-83.704%
2026-03-09	9.5000	9.5000	9.5000	9.5000	-0.210%	1	49	-86.105%
2026-03-06	9.0000	9.5200	9.0000	9.5200	+22.523%	2	47	-86.134%
2026-03-04	8.0900	8.0900	7.7700	7.7700	-9.651%	20	46	-83.012%
2026-03-03	8.6000	8.6000	8.6000	8.6000	+2.994%	1	27	-84.651%
2026-03-02	8.3500	8.3500	8.3500	8.3500	-0.949%	1	26	-84.192%
2026-02-27	8.4000	8.4600	8.2700	8.4300	+4.981%	8	25	-84.342%
2026-02-26	8.0300	8.0300	8.0300	8.0300	+3.881%	1	22	-83.562%
2026-02-25	7.7200	7.7500	7.7200	7.7300	-5.501%	9	13	-82.924%
2026-02-20	8.1300	8.2000	8.0700	8.1800	-5.434%	5	13	-83.863%
2026-02-19	8.6000	8.6500	8.6000	8.6500	+9.079%	5	8	-84.740%
2026-02-18	7.9300	7.9300	7.9300	7.9300	-7.468%	1	3	-83.354%
2026-02-17	8.5700	8.5700	8.5700	8.5700	0.000%	2	2	-84.597%