Dark

QQQ20270319P490
QQQ Mar 19 2027 490.00 Put (QQQ270319P00490000)
option OPRA

EOD

Sep 23, 2026

2.74-1.083%(-0.03)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.7600	2.7600	2.7400	2.7400	-1.083%	18	1,904	0.000%
2026-09-22	2.7700	2.7700	2.7700	2.7700	-6.102%	1	1,904	-1.083%
2026-09-21	2.9900	2.9900	2.9500	2.9500	-29.762%	8	1,903	-7.119%
2026-09-14	4.2000	4.2000	4.2000	4.2000	+12.299%	20	1,903	-34.762%
2026-09-09	3.7600	3.7600	3.7400	3.7400	+4.469%	12	1,903	-26.738%
2026-09-04	3.5800	3.5800	3.5800	3.5800	-1.648%	9	1,902	-23.464%
2026-09-03	3.6100	3.6600	3.6100	3.6400	-4.462%	4	1,902	-24.725%
2026-08-31	4.0500	4.0500	3.8100	3.8100	-5.224%	51	1,900	-28.084%
2026-08-28	3.9100	4.0200	3.8700	4.0200	+2.030%	33	1,849	-31.841%
2026-08-27	4.1000	4.1000	3.9400	3.9400	-11.261%	9	1,851	-30.457%
2026-08-26	4.5500	4.6600	4.4400	4.4400	-10.303%	35	1,854	-38.288%
2026-08-21	5.0200	5.0200	4.8900	4.9500	+3.556%	213	1,820	-44.646%
2026-08-14	4.7700	4.8100	4.7500	4.7800	-14.947%	15	2,018	-42.678%
2026-08-04	5.3700	5.8200	5.3700	5.6200	-20.284%	42	2,057	-51.246%
2026-08-03	7.0500	7.0500	7.0500	7.0500	-4.342%	1	2,057	-61.135%
2026-07-30	8.0500	8.0500	7.2700	7.3700	-17.654%	11	2,057	-62.822%
2026-07-29	8.9500	8.9500	8.9500	8.9500	+2.520%	3	2,057	-69.385%
2026-07-27	8.7300	8.7300	8.7300	8.7300	-0.795%	1	2,055	-68.614%
2026-07-24	8.8000	8.8000	8.8000	8.8000	+0.571%	4	2,055	-68.864%
2026-07-23	8.7500	8.7500	8.7500	8.7500	-0.568%	300	2,051	-68.686%
2026-07-17	8.8000	8.8000	8.8000	8.8000	+18.439%	40	2,150	-68.864%
2026-07-15	7.4300	7.4300	7.4300	7.4300	+4.208%	18	2,110	-63.122%
2026-07-10	7.2000	7.2000	7.1300	7.1300	-15.119%	306	2,063	-61.571%
2026-07-08	8.5700	8.5700	8.4000	8.4000	+14.911%	40	2,217	-67.381%
2026-07-01	7.3000	7.3100	7.3000	7.3100	+0.412%	20	2,237	-62.517%
2026-06-30	7.3500	7.3900	7.2800	7.2800	-20.175%	23	2,257	-62.363%
2026-06-26	9.5000	9.5000	9.1200	9.1200	-8.065%	2	2,274	-69.956%
2026-06-25	9.9200	9.9200	9.9200	9.9200	-2.650%	1	2,276	-72.379%
2026-06-24	9.6000	10.1900	9.6000	10.1900	+4.406%	21	2,296	-73.111%
2026-06-23	9.4400	10.0500	9.4300	9.7600	+21.848%	6	2,296	-71.926%
2026-06-22	8.1500	8.1500	8.0100	8.0100	-1.476%	370	2,296	-65.793%
2026-06-16	8.1300	8.1300	8.1300	8.1300	+10.763%	1	2,296	-66.298%
2026-06-15	7.6500	7.6500	7.0200	7.3400	-18.535%	77	2,267	-62.670%
2026-06-12	9.0000	9.1000	8.5500	9.0100	-11.493%	83	2,267	-69.589%
2026-06-11	10.1600	10.1800	10.1600	10.1800	+42.179%	14	2,267	-73.084%
2026-06-01	7.0400	7.1600	7.0400	7.1600	-7.613%	43	2,267	-61.732%
2026-05-27	7.7500	7.7500	7.7500	7.7500	+1.840%	5	2,227	-64.645%
2026-05-26	7.7200	7.7200	7.6100	7.6100	-4.277%	4	2,227	-63.995%
2026-05-22	7.9500	7.9500	7.9500	7.9500	-14.424%	1	2,225	-65.535%
2026-05-18	9.2700	9.2900	9.1800	9.2900	-3.430%	6	2,225	-70.506%
2026-05-15	9.6200	9.6200	9.6200	9.6200	+8.701%	1	2,225	-71.518%
2026-05-14	8.7900	8.8500	8.7900	8.8500	-1.338%	86	2,225	-69.040%
2026-05-13	8.9700	8.9700	8.9700	8.9700	+2.397%	2	2,188	-69.454%
2026-05-11	8.7600	8.7600	8.7600	8.7600	-2.667%	1	2,188	-68.721%
2026-05-08	9.1800	9.1800	9.0000	9.0000	-4.357%	51	2,188	-69.556%
2026-05-07	9.6300	9.6300	9.4100	9.4100	-2.081%	2	2,141	-70.882%
2026-05-06	9.5900	9.6100	9.5900	9.6100	-5.320%	3	2,140	-71.488%
2026-05-05	10.1500	10.1500	10.1500	10.1500	-0.976%	1	2,139	-73.005%
2026-05-01	10.2500	10.2500	10.2500	10.2500	-4.740%	20	2,118	-73.268%
2026-04-30	10.9100	10.9100	10.7600	10.7600	-9.958%	6	2,118	-74.535%
2026-04-28	12.1200	12.1200	11.9500	11.9500	+4.825%	6	2,118	-77.071%
2026-04-24	11.4600	11.4800	11.4000	11.4000	-5.785%	9	2,115	-75.965%
2026-04-17	12.3000	12.3000	12.0900	12.1000	-8.541%	4	2,108	-77.355%
2026-04-16	13.2900	13.8400	13.2300	13.2300	-0.825%	63	2,107	-79.289%
2026-04-15	13.7200	13.7200	13.3400	13.3400	-3.052%	22	2,047	-79.460%
2026-04-14	14.0400	14.0400	13.7400	13.7600	-14.214%	28	2,025	-80.087%
2026-04-10	16.1000	16.1500	15.9900	16.0400	-0.743%	101	2,026	-82.918%
2026-04-09	16.1600	16.1600	16.1600	16.1600	-7.710%	1	1,925	-83.045%
2026-04-08	16.3900	17.5100	16.3900	17.5100	-18.822%	6	1,925	-84.352%
2026-04-07	21.5700	21.5700	21.5700	21.5700	+5.528%	1	1,925	-87.297%
2026-04-06	20.4400	20.4400	20.4400	20.4400	-4.974%	2	1,925	-86.595%
2026-04-02	21.5100	21.5100	21.5100	21.5100	+1.462%	400	1,525	-87.262%
2026-04-01	21.7500	21.9400	21.2000	21.2000	-7.302%	408	1,525	-87.075%
2026-03-31	24.8100	26.0600	22.8200	22.8700	-18.554%	35	1,125	-88.019%
2026-03-30	27.4000	28.0800	27.4000	28.0800	+7.958%	212	1,112	-90.242%
2026-03-27	26.0100	26.0100	26.0100	26.0100	+7.568%	10	901	-89.466%
2026-03-26	23.4200	24.1800	23.4200	24.1800	+12.938%	121	911	-88.668%
2026-03-25	21.4100	21.4100	21.4100	21.4100	-3.602%	10	804	-87.202%
2026-03-24	22.2100	22.2100	22.2100	22.2100	+6.523%	1	794	-87.663%
2026-03-23	20.8500	20.8500	20.8500	20.8500	-12.652%	14	793	-86.859%
2026-03-20	22.8700	23.8700	22.6000	23.8700	+5.948%	31	779	-88.521%
2026-03-19	22.5300	22.5300	22.5300	22.5300	+17.773%	1	779	-87.838%
2026-03-17	19.1100	19.1300	19.1100	19.1300	+3.742%	18	778	-85.677%
2026-03-10	18.8000	18.8000	18.4400	18.4400	-9.341%	2	760	-85.141%
2026-03-06	19.7500	20.3400	19.7500	20.3400	+9.120%	3	759	-86.529%
2026-03-02	18.6400	18.6400	18.6400	18.6400	-3.669%	750	757	-85.300%
2026-02-17	19.3500	19.3500	19.3500	19.3500	-3.635%	1	20	-85.840%
2026-02-13	19.3500	20.0800	19.2700	20.0800	0.000%	20	20	-86.355%