Dark

QQQ20270319P480
QQQ Mar 19 2027 480.00 Put (QQQ270319P00480000)
option OPRA

EOD

Sep 24, 2026

2.79+7.722%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7900	2.7900	2.7900	2.7900	+7.722%	1	1,518	0.000%
2026-09-22	2.5900	2.5900	2.5900	2.5900	-1.894%	1	1,520	+7.722%
2026-09-21	2.7500	2.7500	2.6400	2.6400	-18.769%	3	1,519	+5.682%
2026-09-17	3.2400	3.2500	3.2400	3.2500	-7.407%	3	1,517	-14.154%
2026-09-16	3.5400	3.5500	3.5100	3.5100	-5.135%	22	1,522	-20.513%
2026-09-15	3.7000	3.7000	3.7000	3.7000	+12.462%	1	1,529	-24.595%
2026-09-11	3.2900	3.2900	3.2900	3.2900	+0.612%	15	1,528	-15.198%
2026-09-04	3.2700	3.2700	3.2700	3.2700	-1.208%	1	1,544	-14.679%
2026-09-03	3.2900	3.3100	3.2900	3.3100	-10.054%	2	1,544	-15.710%
2026-09-01	3.6800	3.6800	3.6800	3.6800	-8.229%	1	1,544	-24.185%
2026-08-27	3.9500	4.0100	3.9500	4.0100	-10.889%	2	1,544	-30.424%
2026-08-24	4.6500	4.6800	4.5000	4.5000	+1.810%	140	1,542	-38.000%
2026-08-21	4.4200	4.4200	4.4200	4.4200	-5.353%	4	1,607	-36.878%
2026-08-11	4.6700	4.6700	4.6700	4.6700	-22.167%	10	1,611	-40.257%
2026-08-03	6.0000	6.0000	6.0000	6.0000	-9.091%	120	1,611	-53.500%
2026-07-31	6.6000	6.6000	6.6000	6.6000	-8.333%	1	1,543	-57.727%
2026-07-30	7.3900	7.3900	7.2000	7.2000	-12.302%	7	1,542	-61.250%
2026-07-29	8.1800	8.2100	8.1800	8.2100	-2.494%	58	1,537	-66.017%
2026-07-28	8.1500	8.4200	8.1500	8.4200	+3.951%	6	1,479	-66.865%
2026-07-24	8.1100	8.1100	8.1000	8.1000	+2.662%	32	1,481	-65.556%
2026-07-23	7.6800	7.8900	7.6800	7.8900	+8.082%	2	1,459	-64.639%
2026-07-20	7.3300	7.3400	7.3000	7.3000	-6.530%	6	1,457	-61.781%
2026-07-17	7.8100	7.8100	7.8100	7.8100	+9.231%	1	1,457	-64.277%
2026-07-13	7.1500	7.1500	7.1500	7.1500	+9.495%	1	1,456	-60.979%
2026-07-10	6.5700	6.5700	6.5300	6.5300	-4.672%	2	1,456	-57.274%
2026-07-09	6.9500	6.9500	6.8100	6.8500	-10.691%	3	1,456	-59.270%
2026-07-08	8.1200	8.2800	7.6700	7.6700	+0.393%	22	1,456	-63.625%
2026-07-07	7.6400	7.6400	7.6400	7.6400	+5.525%	1	1,460	-63.482%
2026-07-02	7.2400	7.2400	7.2400	7.2400	-9.726%	5	1,460	-61.464%
2026-06-26	8.0200	8.0200	8.0200	8.0200	-12.541%	15	1,460	-65.212%
2026-06-23	9.0000	9.1700	9.0000	9.1700	+22.267%	2	1,445	-69.575%
2026-06-22	6.9700	7.5000	6.9700	7.5000	+12.613%	3	1,444	-62.800%
2026-06-15	6.7000	6.7800	6.6600	6.6600	-20.335%	71	1,501	-58.108%
2026-06-12	8.5600	8.5600	8.1100	8.3600	+4.500%	40	1,501	-66.627%
2026-06-11	9.0000	9.0300	7.8500	8.0000	-8.780%	72	1,501	-65.125%
2026-06-10	8.7700	8.7700	8.7700	8.7700	+2.573%	2	1,451	-68.187%
2026-06-09	8.2300	9.8800	8.2300	8.5500	+0.588%	50	1,451	-67.368%
2026-06-05	8.5000	8.5000	8.5000	8.5000	+22.832%	1	1,428	-67.176%
2026-06-04	6.9200	6.9200	6.9200	6.9200	+3.904%	1	1,429	-59.682%
2026-06-02	6.6600	6.6600	6.6600	6.6600	+2.778%	8	1,429	-58.108%
2026-06-01	6.4800	6.4800	6.4800	6.4800	-4.566%	2	1,429	-56.944%
2026-05-29	6.7900	6.7900	6.7900	6.7900	-1.020%	10	1,429	-58.910%
2026-05-28	6.9400	6.9400	6.8600	6.8600	-4.324%	4	1,421	-59.329%
2026-05-26	7.0000	7.1700	7.0000	7.1700	-9.125%	11	1,422	-61.088%
2026-05-20	8.2900	8.2900	7.8900	7.8900	-4.248%	8	1,421	-64.639%
2026-05-19	8.2400	8.2400	8.2400	8.2400	-1.553%	10	1,471	-66.141%
2026-05-18	8.4300	8.4300	8.3700	8.3700	-1.181%	11	1,471	-66.667%
2026-05-15	8.4200	8.4800	8.3300	8.4700	+3.672%	100	1,471	-67.060%
2026-05-14	8.0800	8.1700	7.9600	8.1700	-1.329%	1,658	1,501	-65.851%
2026-05-13	8.2200	8.2800	8.2200	8.2800	-3.609%	3	2,579	-66.304%
2026-05-12	8.5900	8.5900	8.5900	8.5900	+6.049%	1	2,579	-67.520%
2026-05-11	8.1700	8.1700	8.1000	8.1000	-7.955%	20	2,579	-65.556%
2026-05-07	8.8000	8.8000	8.8000	8.8000	+0.228%	1	2,588	-68.295%
2026-05-06	8.7900	8.7900	8.7800	8.7800	-6.596%	11	2,588	-68.223%
2026-05-04	9.5400	9.5400	9.4000	9.4000	-0.212%	12	2,578	-70.319%
2026-05-01	9.4200	9.4200	9.4200	9.4200	-9.943%	1	2,581	-70.382%
2026-04-27	10.4600	10.4600	10.4600	10.4600	-0.381%	1	2,581	-73.327%
2026-04-24	10.7500	10.7500	10.4800	10.5000	-6.667%	6	2,581	-73.429%
2026-04-23	11.1100	11.2500	10.9100	11.2500	+1.443%	62	2,579	-75.200%
2026-04-22	11.1600	11.3400	11.0900	11.0900	-5.214%	3	2,581	-74.842%
2026-04-21	11.5900	11.7200	11.5900	11.7000	+1.651%	79	2,584	-76.154%
2026-04-20	11.1800	11.5100	11.1800	11.5100	+3.044%	11	2,540	-75.760%
2026-04-17	11.1800	11.3200	11.0100	11.1700	-8.518%	18	2,541	-75.022%
2026-04-16	12.2100	12.2100	12.2100	12.2100	-3.858%	3	2,553	-77.150%
2026-04-15	12.3500	12.7000	12.2800	12.7000	+1.276%	73	2,553	-78.031%
2026-04-14	13.0700	13.0700	12.4200	12.5400	-12.917%	18	2,586	-77.751%
2026-04-13	14.4000	14.4000	14.4000	14.4000	-0.552%	6	2,594	-80.625%
2026-04-10	14.3100	14.5200	14.3100	14.4800	-3.467%	9	2,594	-80.732%
2026-04-09	15.6500	15.6700	15.0000	15.0000	-2.534%	10	2,591	-81.400%
2026-04-08	15.3000	15.7000	15.3000	15.3900	-21.279%	15	2,590	-81.871%
2026-04-07	20.1300	20.3500	19.1000	19.5500	+6.481%	24	2,592	-85.729%
2026-04-06	18.5100	18.8000	18.3400	18.3600	-7.038%	46	2,571	-84.804%
2026-04-02	19.7500	19.7500	19.7500	19.7500	+4.830%	1	2,573	-85.873%
2026-04-01	19.4000	19.6300	18.8400	18.8400	-11.258%	4	2,573	-85.191%
2026-03-31	21.1800	21.5800	21.1700	21.2300	-17.425%	66	2,575	-86.858%
2026-03-30	23.9300	25.7100	23.8700	25.7100	+4.343%	29	2,521	-89.148%
2026-03-27	23.2900	24.7000	22.7800	24.6400	+21.499%	129	2,525	-88.677%
2026-03-26	20.5100	20.5100	20.2800	20.2800	+6.737%	3	2,411	-86.243%
2026-03-25	19.0000	19.0000	19.0000	19.0000	-9.394%	1	2,409	-85.316%
2026-03-24	21.0100	21.0100	20.9700	20.9700	+9.219%	3	2,409	-86.695%
2026-03-23	18.7600	19.9500	18.7600	19.2000	-14.667%	8	2,408	-85.469%
2026-03-20	22.0000	22.5000	22.0000	22.5000	+11.940%	6	2,400	-87.600%
2026-03-19	20.1000	20.1000	20.1000	20.1000	+9.299%	2	2,400	-86.119%
2026-03-18	18.3900	18.3900	18.3900	18.3900	+5.447%	1	2,398	-84.829%
2026-03-17	17.1600	17.4400	17.1600	17.4400	-4.070%	6	2,397	-84.002%
2026-03-16	18.1800	18.1800	18.1800	18.1800	-5.803%	1	2,402	-84.653%
2026-03-13	18.3800	19.3000	18.3800	19.3000	+0.469%	1,311	2,401	-85.544%
2026-03-12	18.1900	19.2100	18.1900	19.2100	+10.402%	17	1,110	-85.476%
2026-03-11	17.4900	17.4900	17.3600	17.4000	+4.005%	5	1,107	-83.966%
2026-03-10	16.8900	16.8900	16.6900	16.7300	-12.040%	5	1,102	-83.323%
2026-03-09	19.9600	20.1600	18.9600	19.0200	-0.834%	106	1,098	-85.331%
2026-03-06	19.1800	19.1800	19.1800	19.1800	+7.391%	1	994	-85.454%
2026-03-05	17.1800	17.8600	17.1800	17.8600	-0.056%	4	993	-84.378%
2026-03-03	19.4200	20.1900	17.8700	17.8700	+4.138%	20	993	-84.387%
2026-03-02	17.1500	17.1600	17.0500	17.1600	-2.996%	9	994	-83.741%
2026-02-27	17.6900	17.6900	17.6900	17.6900	+2.789%	3	996	-84.228%
2026-02-26	17.5300	17.5300	17.2100	17.2100	+8.375%	16	996	-83.788%
2026-02-25	16.0500	16.0500	15.8800	15.8800	-7.135%	9	991	-82.431%
2026-02-24	17.1000	17.1000	17.1000	17.1000	-6.301%	750	991	-83.684%
2026-02-23	18.2500	18.2500	18.2500	18.2500	+3.634%	1	242	-84.712%
2026-02-17	17.7000	17.7400	17.6100	17.6100	-3.980%	241	241	-84.157%
2026-02-13	18.3400	18.3400	18.3400	18.3400	0.000%	1	1	-84.787%