Dark

QQQ20270319P500
QQQ Mar 19 2027 500.00 Put (QQQ270319P00500000)
option OPRA

EOD

Sep 23, 2026

3.22+3.871%(+0.12)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.8700	3.2900	2.8700	3.2200	+3.871%	23	6,259	0.000%
2026-09-22	3.0500	3.1000	2.9300	3.1000	0.000%	51	6,243	+3.871%
2026-09-21	3.2600	3.2800	3.1000	3.1000	-13.649%	15	6,269	+3.871%
2026-09-18	3.7600	3.8000	3.5900	3.5900	-5.774%	22	6,270	-10.306%
2026-09-17	3.8200	3.8600	3.8100	3.8100	-13.995%	4	6,262	-15.486%
2026-09-15	4.4300	4.4300	4.4300	4.4300	+6.490%	1	6,262	-27.314%
2026-09-14	4.6300	4.6700	4.1600	4.1600	+2.211%	23	6,263	-22.596%
2026-09-11	4.0700	4.0700	4.0700	4.0700	-6.437%	4	6,242	-20.885%
2026-09-10	4.3700	4.3700	4.3500	4.3500	+5.839%	15	6,242	-25.977%
2026-09-09	4.1300	4.1300	4.0900	4.1100	+1.232%	18	6,242	-21.655%
2026-09-08	4.0100	4.0600	4.0100	4.0600	+5.729%	57	6,242	-20.690%
2026-09-04	3.9100	3.9100	3.7000	3.8400	-3.759%	22	6,221	-16.146%
2026-09-03	4.1500	4.1700	3.9300	3.9900	-8.276%	65	6,221	-19.298%
2026-09-02	4.4800	4.4800	4.3500	4.3500	-6.452%	4	6,191	-25.977%
2026-09-01	4.2900	4.6500	4.2900	4.6500	+12.319%	4	6,190	-30.753%
2026-08-31	4.4200	4.4200	4.1400	4.1400	-6.757%	28	6,188	-22.222%
2026-08-28	4.2000	4.4800	4.2000	4.4400	+2.069%	5	6,198	-27.477%
2026-08-27	4.5500	4.5500	4.3500	4.3500	-12.298%	5	6,193	-25.977%
2026-08-26	4.9600	4.9600	4.9600	4.9600	-3.876%	2	6,196	-35.081%
2026-08-25	5.4000	5.4000	5.1600	5.1600	-3.189%	8	6,196	-37.597%
2026-08-21	5.6400	5.6400	5.2600	5.3300	-7.304%	7	6,189	-39.587%
2026-08-20	5.6400	5.7500	5.6400	5.7500	+1.950%	302	6,189	-44.000%
2026-08-19	5.5500	5.6400	5.5500	5.6400	-5.369%	26	6,231	-42.908%
2026-08-18	5.9000	5.9600	5.7500	5.9600	+16.863%	4	6,231	-45.973%
2026-08-17	5.0200	5.1000	5.0200	5.1000	-0.971%	2	6,230	-36.863%
2026-08-14	5.0900	5.2000	5.0900	5.1500	+2.386%	44	6,230	-37.476%
2026-08-13	4.9700	5.0300	4.9700	5.0300	-4.190%	4	6,250	-35.984%
2026-08-12	5.4900	5.4900	5.2500	5.2500	-5.063%	21	6,251	-38.667%
2026-08-10	5.4400	5.5500	5.4400	5.5300	-1.073%	6	6,251	-41.772%
2026-08-07	5.8000	5.8200	5.5900	5.5900	-7.603%	17	6,250	-42.397%
2026-08-06	6.3500	6.3500	6.0500	6.0500	+0.666%	43	6,251	-46.777%
2026-08-05	5.9800	6.1000	5.5500	6.0100	-1.637%	167	6,251	-46.423%
2026-08-04	6.5100	6.5100	5.9400	6.1100	-13.701%	13	6,249	-47.300%
2026-08-03	7.5600	7.5600	7.0100	7.0800	-11.389%	102	6,249	-54.520%
2026-07-31	8.2800	8.7500	7.9200	7.9900	-7.737%	35	6,313	-59.700%
2026-07-30	9.0000	9.0000	8.0100	8.6600	-20.037%	26	6,316	-62.818%
2026-07-29	9.6000	10.8300	8.9800	10.8300	+16.452%	58	6,317	-70.268%
2026-07-28	9.7800	10.3300	9.1800	9.3000	0.000%	56	6,359	-65.376%
2026-07-27	8.9800	9.7600	8.9800	9.3000	-4.124%	70	6,395	-65.376%
2026-07-24	9.2700	9.8000	9.1100	9.7000	+2.863%	112	6,443	-66.804%
2026-07-23	9.2000	9.8100	9.2000	9.4300	+16.420%	42	6,420	-65.854%
2026-07-22	8.3600	8.3600	8.1000	8.1000	-0.735%	2	6,423	-60.247%
2026-07-21	8.2500	8.2800	8.1600	8.1600	-8.520%	4	6,422	-60.539%
2026-07-20	8.9100	8.9200	8.8700	8.9200	-4.599%	15	6,420	-63.901%
2026-07-17	10.1000	10.1500	9.2600	9.3500	+10.651%	57	6,420	-65.561%
2026-07-16	8.3500	8.5900	8.3500	8.4500	+4.321%	13	6,461	-61.893%
2026-07-15	8.5000	8.5000	8.1000	8.1000	-0.613%	3	6,450	-60.247%
2026-07-14	8.0300	8.1500	7.9500	8.1500	-3.321%	6	6,450	-60.491%
2026-07-13	8.1300	8.4300	8.1300	8.4300	+8.774%	4	6,446	-61.803%
2026-07-10	8.0500	8.0500	7.7500	7.7500	-4.439%	5	6,445	-58.452%
2026-07-09	8.1200	8.1700	8.1100	8.1100	-10.387%	7	6,493	-60.296%
2026-07-08	9.7000	9.7000	9.0500	9.0500	-1.093%	345	6,438	-64.420%
2026-07-07	8.7800	9.1500	8.7800	9.1500	+10.374%	252	6,776	-64.809%
2026-07-06	8.3300	8.3300	8.2900	8.2900	-9.001%	3	6,900	-61.158%
2026-07-02	8.9900	9.5200	8.8500	9.1100	+7.811%	637	6,962	-64.654%
2026-07-01	7.9700	8.4500	7.9700	8.4500	+5.757%	20	6,962	-61.893%
2026-06-30	8.3500	8.3500	7.9900	7.9900	-6.000%	6	6,965	-59.700%
2026-06-29	8.8700	8.8700	8.4900	8.5000	-12.190%	6	8,443	-62.118%
2026-06-26	9.9200	9.9200	9.3500	9.6800	+2.434%	1,512	6,940	-66.736%
2026-06-25	10.4300	10.4300	9.4500	9.4500	-13.934%	32	5,458	-65.926%
2026-06-24	10.4000	10.9800	10.0500	10.9800	+3.585%	16	5,459	-70.674%
2026-06-23	10.1000	10.8800	10.1000	10.6000	+17.778%	57	5,469	-69.623%
2026-06-22	8.5600	9.0000	8.5600	9.0000	+4.167%	152	5,470	-64.222%
2026-06-18	8.7200	8.8100	8.5000	8.6400	-7.791%	5	5,555	-62.731%
2026-06-17	8.7600	9.3700	8.7600	9.3700	+5.163%	19	5,555	-65.635%
2026-06-16	8.5900	8.9900	8.4200	8.9100	+14.085%	109	5,555	-63.861%
2026-06-15	7.9800	7.9900	7.8100	7.8100	-17.616%	18	5,430	-58.771%
2026-06-12	9.6200	9.6200	9.4500	9.4800	-1.044%	88	5,430	-66.034%
2026-06-11	10.8100	10.8100	9.5800	9.5800	-17.414%	45	5,430	-66.388%
2026-06-10	11.3100	11.6000	11.0000	11.6000	+13.725%	28	5,447	-72.241%
2026-06-09	9.1200	12.0000	9.1200	10.2000	+7.709%	46	5,450	-68.431%
2026-06-08	9.4000	9.6500	9.4000	9.4700	-10.660%	56	5,453	-65.998%
2026-06-05	8.6700	10.6000	8.6400	10.6000	+30.864%	66	5,453	-69.623%
2026-06-04	8.4100	8.4100	8.1000	8.1000	+2.015%	24	5,433	-60.247%
2026-06-03	8.0900	8.3000	7.9400	7.9400	+1.665%	20	5,430	-59.446%
2026-06-02	7.8100	7.8100	7.7700	7.8100	+0.515%	3	5,426	-58.771%
2026-06-01	7.9000	7.9000	7.5800	7.7700	+0.258%	83	5,426	-58.559%
2026-05-29	8.0900	8.1300	7.7500	7.7500	-3.125%	67	5,358	-58.452%
2026-05-28	8.2300	8.2300	8.0000	8.0000	-3.030%	66	5,341	-59.750%
2026-05-27	8.2500	8.4600	8.2500	8.2500	-2.019%	31	5,350	-60.970%
2026-05-26	8.2900	8.4200	8.2300	8.4200	-2.659%	7	5,349	-61.758%
2026-05-22	8.7000	8.7000	8.5300	8.6500	-4.945%	7	5,346	-62.775%
2026-05-21	9.1100	9.3100	8.8900	9.1000	-1.515%	6	5,345	-64.615%
2026-05-20	9.3200	9.3200	9.2400	9.2400	-10.117%	2	5,345	-65.152%
2026-05-19	9.9500	10.2800	9.9500	10.2800	+5.979%	3	5,356	-68.677%
2026-05-18	9.9000	10.2500	9.7000	9.7000	-3.483%	23	5,356	-66.804%
2026-05-15	10.1000	10.5000	9.8100	10.0500	+5.789%	149	5,356	-67.960%
2026-05-14	9.6400	9.6400	9.3500	9.5000	-1.247%	187	5,343	-66.105%
2026-05-13	9.8700	9.8900	9.6000	9.6200	-1.736%	58	5,271	-66.528%
2026-05-12	9.8900	10.2500	9.7900	9.7900	+0.928%	67	5,271	-67.109%
2026-05-11	9.6300	9.7200	9.4900	9.7000	-1.921%	61	5,271	-66.804%
2026-05-08	9.9100	9.9700	9.4800	9.8900	-4.721%	86	5,258	-67.442%
2026-05-07	10.2900	10.6400	10.1300	10.3800	+0.193%	29	5,199	-68.979%
2026-05-06	10.3600	10.7500	10.1700	10.3600	-7.002%	119	5,179	-68.919%
2026-05-05	11.0500	11.2000	10.9000	11.1400	-3.883%	57	5,105	-71.095%
2026-05-04	11.6500	11.6500	11.5900	11.5900	+1.223%	30	5,089	-72.217%
2026-05-01	11.1300	11.4800	11.1300	11.4500	-8.032%	18	5,060	-71.878%
2026-04-30	12.4500	12.4500	12.4500	12.4500	-1.581%	1,206	5,060	-74.137%
2026-04-29	13.2000	13.2000	12.6000	12.6500	-4.456%	11	4,319	-74.545%
2026-04-28	13.2400	13.2400	13.2400	13.2400	+5.920%	2	4,323	-75.680%
2026-04-27	12.5000	12.5000	12.5000	12.5000	-0.794%	10	4,323	-74.240%
2026-04-24	12.9400	12.9400	12.4600	12.6000	-4.906%	34	4,323	-74.444%
2026-04-22	13.4200	13.4700	13.2000	13.2500	0.000%	23	4,315	-75.698%
2026-04-21	13.6600	13.6600	13.2500	13.2500	-2.358%	4	4,314	-75.698%
2026-04-20	13.7900	13.7900	13.5700	13.5700	+3.194%	5	4,313	-76.271%
2026-04-17	13.8000	13.8000	13.0900	13.1500	-6.870%	30	4,313	-75.513%
2026-04-16	14.6700	15.1100	14.1200	14.1200	-2.351%	69	4,305	-77.195%
2026-04-15	14.2400	14.9900	14.2400	14.4600	-5.118%	471	4,238	-77.732%
2026-04-14	15.4500	15.5600	15.1300	15.2400	-8.906%	51	4,221	-78.871%
2026-04-13	16.9000	16.9000	16.7300	16.7300	-5.212%	9	4,250	-80.753%
2026-04-10	17.6500	17.7400	17.5500	17.6500	-0.282%	57	4,258	-81.756%
2026-04-09	17.8500	17.8500	17.7000	17.7000	-4.221%	3	4,222	-81.808%
2026-04-08	17.0000	19.0900	17.0000	18.4800	-20.345%	60	4,224	-82.576%
2026-04-07	22.9600	23.2000	22.9600	23.2000	+4.505%	311	3,893	-86.121%
2026-04-06	22.4500	22.5000	22.1700	22.2000	-4.516%	21	3,904	-85.495%
2026-04-02	24.8000	26.0300	23.2300	23.2500	-2.801%	424	3,594	-86.151%
2026-04-01	24.0000	24.0100	22.4800	23.9200	-4.205%	759	3,594	-86.538%
2026-03-31	28.3500	28.3500	24.9500	24.9700	-18.797%	187	2,871	-87.105%
2026-03-30	28.9100	31.2100	28.5800	30.7500	+4.237%	25	2,841	-89.528%
2026-03-27	27.8000	29.5000	27.5000	29.5000	+12.082%	1,131	2,827	-89.085%
2026-03-26	24.2600	26.4000	24.2600	26.3200	+11.337%	412	2,203	-87.766%
2026-03-25	23.0000	23.6400	23.0000	23.6400	-1.786%	151	1,834	-86.379%
2026-03-24	23.9700	24.0700	23.9700	24.0700	+2.556%	3	1,833	-86.622%
2026-03-23	22.7700	23.4700	22.0000	23.4700	-9.347%	41	1,830	-86.280%
2026-03-20	23.8600	25.8900	23.8600	25.8900	+10.736%	58	1,798	-87.563%
2026-03-19	24.5300	25.0000	22.9800	23.3800	+3.911%	51	1,764	-86.228%
2026-03-18	21.3000	22.5000	21.2000	22.5000	+7.707%	23	1,738	-85.689%
2026-03-17	21.0000	21.1500	20.4400	20.8900	-2.837%	74	1,726	-84.586%
2026-03-16	22.3300	22.3300	21.2500	21.5000	-9.966%	25	1,672	-85.023%
2026-03-13	21.4500	23.8800	21.4500	23.8800	+3.826%	5	1,662	-86.516%
2026-03-12	21.9000	23.2600	21.9000	23.0000	+8.491%	12	1,659	-86.000%
2026-03-11	20.5000	21.2000	20.1000	21.2000	+0.474%	13	1,658	-84.811%
2026-03-10	20.6000	21.2500	19.7500	21.1000	+0.238%	30	1,653	-84.739%
2026-03-09	24.7100	24.7100	21.0500	21.0500	-4.751%	70	1,644	-84.703%
2026-03-06	21.7500	22.1000	21.6700	22.1000	+3.561%	19	1,590	-85.430%
2026-03-05	20.7500	21.3400	20.7500	21.3400	+10.915%	6	1,574	-84.911%
2026-03-04	20.8600	20.8600	19.1800	19.2400	-9.967%	8	1,573	-83.264%
2026-03-03	22.5000	23.4000	21.0300	21.3700	+5.012%	21	1,572	-84.932%
2026-03-02	20.9900	20.9900	20.1300	20.3500	-3.095%	17	1,568	-84.177%
2026-02-27	20.8000	21.0000	20.6300	21.0000	+0.816%	7	1,557	-84.667%
2026-02-26	20.3800	20.8300	20.3800	20.8300	+9.921%	2	1,550	-84.542%
2026-02-25	19.4600	19.4800	18.9500	18.9500	-6.650%	49	1,537	-83.008%
2026-02-24	20.3500	20.3500	20.2500	20.3000	-6.365%	14	1,537	-84.138%
2026-02-23	20.6000	21.7500	20.6000	21.6800	+6.483%	16	1,529	-85.148%
2026-02-20	20.0000	20.3600	19.6900	20.3600	-4.188%	8	1,516	-84.185%
2026-02-19	21.4400	21.4400	21.2500	21.2500	+7.595%	2	1,512	-84.847%
2026-02-18	19.7600	19.7600	19.6700	19.7500	-14.130%	16	1,511	-83.696%
2026-02-17	21.2900	23.0000	21.2900	23.0000	+5.023%	9	1,509	-86.000%
2026-02-13	22.0500	22.0500	20.6200	21.9000	0.000%	1,502	1,502	-85.297%