Dark

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

EOD

Aug 6, 2026

4.00+6.101%(+0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.0000	4.0000	4.0000	4.0000	+6.101%	2	3,576	0.000%
2026-08-05	3.7800	3.7900	3.7400	3.7700	-5.750%	40	3,578	+6.101%
2026-08-04	4.1300	4.1300	4.0000	4.0000	-10.714%	2	3,586	0.000%
2026-08-03	4.5500	4.5500	4.4800	4.4800	-10.934%	5	3,585	-10.714%
2026-07-31	5.1400	5.4500	5.0300	5.0300	-4.190%	8	3,585	-20.477%
2026-07-30	5.6700	5.6700	5.2500	5.2500	-16.667%	17	3,580	-23.810%
2026-07-29	6.2100	6.3200	6.1400	6.3000	+8.621%	30	3,576	-36.508%
2026-07-28	6.3600	6.3600	5.8000	5.8000	-3.654%	9	3,597	-31.034%
2026-07-27	6.0000	6.0200	6.0000	6.0200	+0.166%	5	3,603	-33.555%
2026-07-23	5.8000	6.0100	5.8000	6.0100	+15.355%	4	3,603	-33.444%
2026-07-21	5.2100	5.2100	5.2100	5.2100	-6.798%	2	3,606	-23.225%
2026-07-20	5.5900	5.5900	5.5900	5.5900	-6.833%	10	3,606	-28.444%
2026-07-17	6.3600	6.3600	5.7700	6.0000	+10.092%	18	3,596	-33.333%
2026-07-16	5.4500	5.4500	5.4500	5.4500	+1.301%	650	3,594	-26.606%
2026-07-15	5.3800	5.3800	5.3800	5.3800	+0.938%	1	3,464	-25.651%
2026-07-13	5.3300	5.3300	5.3300	5.3300	+4.305%	1	3,464	-24.953%
2026-07-10	5.2200	5.2200	5.1100	5.1100	-1.161%	6	3,463	-21.722%
2026-07-09	5.4000	5.4000	5.1700	5.1700	-4.613%	21	3,461	-22.631%
2026-07-06	5.4700	5.4700	5.4100	5.4200	+0.370%	92	3,461	-26.199%
2026-07-01	5.4200	5.4200	5.3900	5.4000	-3.399%	17	3,372	-25.926%
2026-06-29	5.9200	6.0200	5.5400	5.5900	-7.756%	15	3,366	-28.444%
2026-06-26	6.0600	6.0600	6.0600	6.0600	-12.554%	11	3,363	-33.993%
2026-06-23	6.4200	7.0800	6.4200	6.9300	+20.104%	56	3,353	-42.280%
2026-06-22	5.8200	5.8200	5.7700	5.7700	-2.369%	3	3,343	-30.676%
2026-06-18	5.9000	5.9100	5.9000	5.9100	+10.882%	4	3,343	-32.318%
2026-06-15	5.1500	5.3300	5.1500	5.3300	-14.992%	5	3,343	-24.953%
2026-06-12	6.2700	6.2700	6.2700	6.2700	-14.344%	1	3,343	-36.204%
2026-06-10	7.3200	7.3200	7.3200	7.3200	+4.422%	1	3,343	-45.355%
2026-06-09	6.3100	7.0100	6.3100	7.0100	+13.247%	2	3,343	-42.939%
2026-06-08	6.3000	6.3000	6.1900	6.1900	-10.290%	3	3,342	-35.380%
2026-06-05	5.9600	7.1100	5.9600	6.9000	+23.214%	6	3,342	-42.029%
2026-06-04	5.6000	5.6000	5.6000	5.6000	+3.704%	1	3,342	-28.571%
2026-06-03	5.4100	5.4600	5.4000	5.4000	+2.857%	4	3,341	-25.926%
2026-06-02	5.2500	5.2500	5.2500	5.2500	+1.156%	11	3,342	-23.810%
2026-06-01	5.0500	5.1900	5.0500	5.1900	+1.170%	7	3,331	-22.929%
2026-05-29	5.1300	5.1300	5.1300	5.1300	-2.841%	4	3,324	-22.027%
2026-05-28	5.5200	5.6000	5.2800	5.2800	-4.521%	43	3,324	-24.242%
2026-05-27	5.5400	5.5400	5.4300	5.5300	+2.218%	6	3,305	-27.667%
2026-05-26	5.4100	5.4100	5.4100	5.4100	-4.248%	1	3,311	-26.063%
2026-05-22	5.6800	5.6800	5.6500	5.6500	-6.146%	6	3,311	-29.204%
2026-05-21	6.0700	6.1500	6.0200	6.0200	-2.746%	14	3,312	-33.555%
2026-05-20	6.1900	6.1900	6.1900	6.1900	-5.640%	1	3,312	-35.380%
2026-05-18	6.7000	6.7000	6.5600	6.5600	-0.906%	6	3,310	-39.024%
2026-05-15	6.8000	6.9000	6.6200	6.6200	+3.438%	15	3,310	-39.577%
2026-05-14	6.1300	6.4000	6.1300	6.4000	+0.629%	44	3,309	-37.500%
2026-05-13	6.5200	6.5200	6.2400	6.3600	-0.625%	14	3,316	-37.107%
2026-05-11	6.3900	6.4000	6.3900	6.4000	+0.313%	2	3,316	-37.500%
2026-05-08	6.3800	6.3800	6.3800	6.3800	-5.341%	1	3,315	-37.304%
2026-05-07	6.7500	6.7500	6.7400	6.7400	-0.882%	2	3,315	-40.653%
2026-05-06	6.8000	6.8000	6.6900	6.8000	-5.028%	1,022	3,315	-41.176%
2026-05-05	7.0800	7.1600	7.0800	7.1600	-2.186%	33	2,315	-44.134%
2026-05-04	7.3200	7.3200	7.3200	7.3200	+3.099%	2	2,315	-45.355%
2026-05-01	7.2000	7.2000	7.1000	7.1000	-5.960%	3	2,314	-43.662%
2026-04-30	7.5500	7.5500	7.5500	7.5500	-8.926%	20	2,314	-47.020%
2026-04-29	8.1500	8.3000	8.1500	8.2900	-2.471%	93	2,321	-51.749%
2026-04-28	8.4500	8.5000	8.4500	8.5000	+6.250%	8	2,263	-52.941%
2026-04-24	8.2000	8.2000	8.0000	8.0000	-7.300%	22	2,263	-50.000%
2026-04-23	8.6300	8.6300	8.6300	8.6300	+2.251%	3	2,262	-53.650%
2026-04-22	8.5500	8.5500	8.4400	8.4400	-2.989%	6	2,260	-52.607%
2026-04-21	8.8500	8.8500	8.7000	8.7000	+0.811%	45	2,247	-54.023%
2026-04-20	8.5300	8.6300	8.5300	8.6300	+3.106%	50	2,247	-53.650%
2026-04-17	8.5000	8.5000	8.3700	8.3700	-8.022%	36	2,223	-52.210%
2026-04-16	9.0800	9.1000	9.0800	9.1000	-2.045%	12	2,201	-56.044%
2026-04-15	9.2900	9.2900	9.2900	9.2900	-3.430%	2	2,201	-56.943%
2026-04-14	9.6300	9.7100	9.5800	9.6200	-6.146%	9	2,203	-58.420%
2026-04-13	10.9800	10.9800	10.2500	10.2500	-4.384%	12	2,206	-60.976%
2026-04-10	10.8200	10.8200	10.7200	10.7200	-3.510%	21	2,206	-62.687%
2026-04-09	11.2500	11.3000	11.0800	11.1100	-3.223%	7	2,206	-63.996%
2026-04-08	10.9600	11.6400	10.9600	11.4800	-18.524%	4	2,208	-65.157%
2026-04-06	14.0900	14.0900	14.0900	14.0900	-4.797%	2	2,206	-71.611%
2026-04-02	15.0600	15.0600	14.8000	14.8000	+0.475%	48	2,184	-72.973%
2026-04-01	14.7000	15.1500	14.2700	14.7300	-6.476%	25	2,184	-72.845%
2026-03-31	17.5700	17.6500	15.6000	15.7500	-19.847%	140	2,164	-74.603%
2026-03-30	18.4500	19.9700	18.1300	19.6500	+4.299%	117	2,108	-79.644%
2026-03-27	17.7700	18.8400	17.7700	18.8400	+12.814%	90	1,997	-78.769%
2026-03-26	15.7200	16.7300	15.7200	16.7000	+11.556%	355	1,956	-76.048%
2026-03-25	14.9700	14.9700	14.9700	14.9700	-3.544%	4	1,619	-73.280%
2026-03-24	15.6500	15.6500	15.4800	15.5200	+2.105%	34	1,619	-74.227%
2026-03-23	15.2000	15.2000	14.0200	15.2000	-9.792%	45	1,595	-73.684%
2026-03-20	16.8500	16.8500	16.8500	16.8500	+8.500%	1,500	1,572	-76.261%
2026-03-19	15.5300	15.5300	15.5300	15.5300	+3.395%	1	76	-74.243%
2026-03-18	14.0500	15.0200	14.0500	15.0200	+8.448%	8	75	-73.369%
2026-03-16	13.8500	13.8500	13.8500	13.8500	-7.728%	1	68	-71.119%
2026-03-13	14.6300	15.2400	14.6300	15.0100	+2.808%	9	67	-73.351%
2026-03-12	14.5900	14.6000	14.5900	14.6000	+8.874%	11	64	-72.603%
2026-03-11	13.1700	13.6000	13.1700	13.4100	-6.289%	27	57	-70.172%
2026-03-06	14.3100	14.3100	14.3100	14.3100	+14.848%	2	54	-72.048%
2026-03-04	12.7600	12.7600	12.4600	12.4600	-17.647%	2	52	-67.897%
2026-03-03	15.1300	15.1300	15.1300	15.1300	+15.496%	2	50	-73.562%
2026-02-26	13.1000	13.1000	13.1000	13.1000	-5.072%	1	48	-69.466%
2026-02-23	13.9000	13.9400	13.8000	13.8000	+5.183%	12	47	-71.014%
2026-02-20	13.1200	13.1200	13.1200	13.1200	+4.210%	1	35	-69.512%
2026-02-18	12.5600	12.7200	12.5600	12.5900	-12.569%	30	35	-68.229%
2026-02-17	14.4000	14.4000	14.4000	14.4000	0.000%	5	5	-72.222%