Dark

QQQ20270319P450
QQQ Mar 19 2027 450.00 Put (QQQ270319P00450000)
option OPRA

EOD

Sep 23, 2026

2.19+11.168%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.1000	2.1900	2.1000	2.1900	+11.168%	2	3,583	0.000%
2026-09-22	1.9900	2.0000	1.9100	1.9700	-1.500%	37	3,581	+11.168%
2026-09-21	2.0000	2.0000	2.0000	2.0000	-18.699%	10	3,611	+9.500%
2026-09-17	2.4600	2.4600	2.4600	2.4600	-7.519%	1	3,611	-10.976%
2026-09-16	2.6600	2.6600	2.6600	2.6600	+6.400%	10	3,610	-17.669%
2026-09-14	2.7500	2.7500	2.5000	2.5000	-11.032%	10	3,620	-12.400%
2026-09-10	2.8100	2.8100	2.8100	2.8100	+8.915%	1	3,625	-22.064%
2026-09-09	2.5800	2.5800	2.5800	2.5800	0.000%	1	3,625	-15.116%
2026-09-08	2.5900	2.5900	2.5800	2.5800	-3.371%	15	3,625	-15.116%
2026-09-02	2.7000	2.7000	2.6700	2.6700	-2.555%	23	3,610	-17.978%
2026-08-28	2.8200	2.8400	2.7200	2.7400	-1.792%	40	3,627	-20.073%
2026-08-27	2.8400	2.8400	2.7900	2.7900	-9.709%	9	3,627	-21.505%
2026-08-26	3.1800	3.2500	3.0900	3.0900	-10.174%	35	3,630	-29.126%
2026-08-21	3.4400	3.4400	3.4400	3.4400	-3.099%	3	3,595	-36.337%
2026-08-20	3.5800	3.5800	3.5500	3.5500	+3.801%	2	3,592	-38.310%
2026-08-17	3.4200	3.4200	3.4200	3.4200	+4.587%	1	3,599	-35.965%
2026-08-14	3.2300	3.2700	3.1100	3.2700	+1.238%	40	3,599	-33.028%
2026-08-13	3.2300	3.2300	3.2300	3.2300	-5.831%	3	3,608	-32.198%
2026-08-12	3.4200	3.4300	3.4200	3.4300	-2.279%	8	3,608	-36.152%
2026-08-10	3.5100	3.5100	3.5100	3.5100	-1.404%	30	3,600	-37.607%
2026-08-07	3.5600	3.5600	3.5600	3.5600	-11.000%	10	3,586	-38.483%
2026-08-06	4.0000	4.0000	4.0000	4.0000	+6.101%	2	3,576	-45.250%
2026-08-05	3.7800	3.7900	3.7400	3.7700	-5.750%	40	3,578	-41.910%
2026-08-04	4.1300	4.1300	4.0000	4.0000	-10.714%	2	3,586	-45.250%
2026-08-03	4.5500	4.5500	4.4800	4.4800	-10.934%	5	3,585	-51.116%
2026-07-31	5.1400	5.4500	5.0300	5.0300	-4.190%	8	3,585	-56.461%
2026-07-30	5.6700	5.6700	5.2500	5.2500	-16.667%	17	3,580	-58.286%
2026-07-29	6.2100	6.3200	6.1400	6.3000	+8.621%	30	3,576	-65.238%
2026-07-28	6.3600	6.3600	5.8000	5.8000	-3.654%	9	3,597	-62.241%
2026-07-27	6.0000	6.0200	6.0000	6.0200	+0.166%	5	3,603	-63.621%
2026-07-23	5.8000	6.0100	5.8000	6.0100	+15.355%	4	3,603	-63.561%
2026-07-21	5.2100	5.2100	5.2100	5.2100	-6.798%	2	3,606	-57.965%
2026-07-20	5.5900	5.5900	5.5900	5.5900	-6.833%	10	3,606	-60.823%
2026-07-17	6.3600	6.3600	5.7700	6.0000	+10.092%	18	3,596	-63.500%
2026-07-16	5.4500	5.4500	5.4500	5.4500	+1.301%	650	3,594	-59.817%
2026-07-15	5.3800	5.3800	5.3800	5.3800	+0.938%	1	3,464	-59.294%
2026-07-13	5.3300	5.3300	5.3300	5.3300	+4.305%	1	3,464	-58.912%
2026-07-10	5.2200	5.2200	5.1100	5.1100	-1.161%	6	3,463	-57.143%
2026-07-09	5.4000	5.4000	5.1700	5.1700	-4.613%	21	3,461	-57.640%
2026-07-06	5.4700	5.4700	5.4100	5.4200	+0.370%	92	3,461	-59.594%
2026-07-01	5.4200	5.4200	5.3900	5.4000	-3.399%	17	3,372	-59.444%
2026-06-29	5.9200	6.0200	5.5400	5.5900	-7.756%	15	3,366	-60.823%
2026-06-26	6.0600	6.0600	6.0600	6.0600	-12.554%	11	3,363	-63.861%
2026-06-23	6.4200	7.0800	6.4200	6.9300	+20.104%	56	3,353	-68.398%
2026-06-22	5.8200	5.8200	5.7700	5.7700	-2.369%	3	3,343	-62.045%
2026-06-18	5.9000	5.9100	5.9000	5.9100	+10.882%	4	3,343	-62.944%
2026-06-15	5.1500	5.3300	5.1500	5.3300	-14.992%	5	3,343	-58.912%
2026-06-12	6.2700	6.2700	6.2700	6.2700	-14.344%	1	3,343	-65.072%
2026-06-10	7.3200	7.3200	7.3200	7.3200	+4.422%	1	3,343	-70.082%
2026-06-09	6.3100	7.0100	6.3100	7.0100	+13.247%	2	3,343	-68.759%
2026-06-08	6.3000	6.3000	6.1900	6.1900	-10.290%	3	3,342	-64.620%
2026-06-05	5.9600	7.1100	5.9600	6.9000	+23.214%	6	3,342	-68.261%
2026-06-04	5.6000	5.6000	5.6000	5.6000	+3.704%	1	3,342	-60.893%
2026-06-03	5.4100	5.4600	5.4000	5.4000	+2.857%	4	3,341	-59.444%
2026-06-02	5.2500	5.2500	5.2500	5.2500	+1.156%	11	3,342	-58.286%
2026-06-01	5.0500	5.1900	5.0500	5.1900	+1.170%	7	3,331	-57.803%
2026-05-29	5.1300	5.1300	5.1300	5.1300	-2.841%	4	3,324	-57.310%
2026-05-28	5.5200	5.6000	5.2800	5.2800	-4.521%	43	3,324	-58.523%
2026-05-27	5.5400	5.5400	5.4300	5.5300	+2.218%	6	3,305	-60.398%
2026-05-26	5.4100	5.4100	5.4100	5.4100	-4.248%	1	3,311	-59.519%
2026-05-22	5.6800	5.6800	5.6500	5.6500	-6.146%	6	3,311	-61.239%
2026-05-21	6.0700	6.1500	6.0200	6.0200	-2.746%	14	3,312	-63.621%
2026-05-20	6.1900	6.1900	6.1900	6.1900	-5.640%	1	3,312	-64.620%
2026-05-18	6.7000	6.7000	6.5600	6.5600	-0.906%	6	3,310	-66.616%
2026-05-15	6.8000	6.9000	6.6200	6.6200	+3.438%	15	3,310	-66.918%
2026-05-14	6.1300	6.4000	6.1300	6.4000	+0.629%	44	3,309	-65.781%
2026-05-13	6.5200	6.5200	6.2400	6.3600	-0.625%	14	3,316	-65.566%
2026-05-11	6.3900	6.4000	6.3900	6.4000	+0.313%	2	3,316	-65.781%
2026-05-08	6.3800	6.3800	6.3800	6.3800	-5.341%	1	3,315	-65.674%
2026-05-07	6.7500	6.7500	6.7400	6.7400	-0.882%	2	3,315	-67.507%
2026-05-06	6.8000	6.8000	6.6900	6.8000	-5.028%	1,022	3,315	-67.794%
2026-05-05	7.0800	7.1600	7.0800	7.1600	-2.186%	33	2,315	-69.413%
2026-05-04	7.3200	7.3200	7.3200	7.3200	+3.099%	2	2,315	-70.082%
2026-05-01	7.2000	7.2000	7.1000	7.1000	-5.960%	3	2,314	-69.155%
2026-04-30	7.5500	7.5500	7.5500	7.5500	-8.926%	20	2,314	-70.993%
2026-04-29	8.1500	8.3000	8.1500	8.2900	-2.471%	93	2,321	-73.583%
2026-04-28	8.4500	8.5000	8.4500	8.5000	+6.250%	8	2,263	-74.235%
2026-04-24	8.2000	8.2000	8.0000	8.0000	-7.300%	22	2,263	-72.625%
2026-04-23	8.6300	8.6300	8.6300	8.6300	+2.251%	3	2,262	-74.623%
2026-04-22	8.5500	8.5500	8.4400	8.4400	-2.989%	6	2,260	-74.052%
2026-04-21	8.8500	8.8500	8.7000	8.7000	+0.811%	45	2,247	-74.828%
2026-04-20	8.5300	8.6300	8.5300	8.6300	+3.106%	50	2,247	-74.623%
2026-04-17	8.5000	8.5000	8.3700	8.3700	-8.022%	36	2,223	-73.835%
2026-04-16	9.0800	9.1000	9.0800	9.1000	-2.045%	12	2,201	-75.934%
2026-04-15	9.2900	9.2900	9.2900	9.2900	-3.430%	2	2,201	-76.426%
2026-04-14	9.6300	9.7100	9.5800	9.6200	-6.146%	9	2,203	-77.235%
2026-04-13	10.9800	10.9800	10.2500	10.2500	-4.384%	12	2,206	-78.634%
2026-04-10	10.8200	10.8200	10.7200	10.7200	-3.510%	21	2,206	-79.571%
2026-04-09	11.2500	11.3000	11.0800	11.1100	-3.223%	7	2,206	-80.288%
2026-04-08	10.9600	11.6400	10.9600	11.4800	-18.524%	4	2,208	-80.923%
2026-04-06	14.0900	14.0900	14.0900	14.0900	-4.797%	2	2,206	-84.457%
2026-04-02	15.0600	15.0600	14.8000	14.8000	+0.475%	48	2,184	-85.203%
2026-04-01	14.7000	15.1500	14.2700	14.7300	-6.476%	25	2,184	-85.132%
2026-03-31	17.5700	17.6500	15.6000	15.7500	-19.847%	140	2,164	-86.095%
2026-03-30	18.4500	19.9700	18.1300	19.6500	+4.299%	117	2,108	-88.855%
2026-03-27	17.7700	18.8400	17.7700	18.8400	+12.814%	90	1,997	-88.376%
2026-03-26	15.7200	16.7300	15.7200	16.7000	+11.556%	355	1,956	-86.886%
2026-03-25	14.9700	14.9700	14.9700	14.9700	-3.544%	4	1,619	-85.371%
2026-03-24	15.6500	15.6500	15.4800	15.5200	+2.105%	34	1,619	-85.889%
2026-03-23	15.2000	15.2000	14.0200	15.2000	-9.792%	45	1,595	-85.592%
2026-03-20	16.8500	16.8500	16.8500	16.8500	+8.500%	1,500	1,572	-87.003%
2026-03-19	15.5300	15.5300	15.5300	15.5300	+3.395%	1	76	-85.898%
2026-03-18	14.0500	15.0200	14.0500	15.0200	+8.448%	8	75	-85.419%
2026-03-16	13.8500	13.8500	13.8500	13.8500	-7.728%	1	68	-84.188%
2026-03-13	14.6300	15.2400	14.6300	15.0100	+2.808%	9	67	-85.410%
2026-03-12	14.5900	14.6000	14.5900	14.6000	+8.874%	11	64	-85.000%
2026-03-11	13.1700	13.6000	13.1700	13.4100	-6.289%	27	57	-83.669%
2026-03-06	14.3100	14.3100	14.3100	14.3100	+14.848%	2	54	-84.696%
2026-03-04	12.7600	12.7600	12.4600	12.4600	-17.647%	2	52	-82.424%
2026-03-03	15.1300	15.1300	15.1300	15.1300	+15.496%	2	50	-85.525%
2026-02-26	13.1000	13.1000	13.1000	13.1000	-5.072%	1	48	-83.282%
2026-02-23	13.9000	13.9400	13.8000	13.8000	+5.183%	12	47	-84.130%
2026-02-20	13.1200	13.1200	13.1200	13.1200	+4.210%	1	35	-83.308%
2026-02-18	12.5600	12.7200	12.5600	12.5900	-12.569%	30	35	-82.605%
2026-02-17	14.4000	14.4000	14.4000	14.4000	0.000%	5	5	-84.792%