Dark

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

EOD

Aug 6, 2026

6.05+0.666%(+0.04)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.3500	6.3500	6.0500	6.0500	+0.666%	43	6,251	0.000%
2026-08-05	5.9800	6.1000	5.5500	6.0100	-1.637%	167	6,251	+0.666%
2026-08-04	6.5100	6.5100	5.9400	6.1100	-13.701%	13	6,249	-0.982%
2026-08-03	7.5600	7.5600	7.0100	7.0800	-11.389%	102	6,249	-14.548%
2026-07-31	8.2800	8.7500	7.9200	7.9900	-7.737%	35	6,313	-24.280%
2026-07-30	9.0000	9.0000	8.0100	8.6600	-20.037%	26	6,316	-30.139%
2026-07-29	9.6000	10.8300	8.9800	10.8300	+16.452%	58	6,317	-44.137%
2026-07-28	9.7800	10.3300	9.1800	9.3000	0.000%	56	6,359	-34.946%
2026-07-27	8.9800	9.7600	8.9800	9.3000	-4.124%	70	6,395	-34.946%
2026-07-24	9.2700	9.8000	9.1100	9.7000	+2.863%	112	6,443	-37.629%
2026-07-23	9.2000	9.8100	9.2000	9.4300	+16.420%	42	6,420	-35.843%
2026-07-22	8.3600	8.3600	8.1000	8.1000	-0.735%	2	6,423	-25.309%
2026-07-21	8.2500	8.2800	8.1600	8.1600	-8.520%	4	6,422	-25.858%
2026-07-20	8.9100	8.9200	8.8700	8.9200	-4.599%	15	6,420	-32.175%
2026-07-17	10.1000	10.1500	9.2600	9.3500	+10.651%	57	6,420	-35.294%
2026-07-16	8.3500	8.5900	8.3500	8.4500	+4.321%	13	6,461	-28.402%
2026-07-15	8.5000	8.5000	8.1000	8.1000	-0.613%	3	6,450	-25.309%
2026-07-14	8.0300	8.1500	7.9500	8.1500	-3.321%	6	6,450	-25.767%
2026-07-13	8.1300	8.4300	8.1300	8.4300	+8.774%	4	6,446	-28.233%
2026-07-10	8.0500	8.0500	7.7500	7.7500	-4.439%	5	6,445	-21.935%
2026-07-09	8.1200	8.1700	8.1100	8.1100	-10.387%	7	6,493	-25.401%
2026-07-08	9.7000	9.7000	9.0500	9.0500	-1.093%	345	6,438	-33.149%
2026-07-07	8.7800	9.1500	8.7800	9.1500	+10.374%	252	6,776	-33.880%
2026-07-06	8.3300	8.3300	8.2900	8.2900	-9.001%	3	6,900	-27.021%
2026-07-02	8.9900	9.5200	8.8500	9.1100	+7.811%	637	6,962	-33.589%
2026-07-01	7.9700	8.4500	7.9700	8.4500	+5.757%	20	6,962	-28.402%
2026-06-30	8.3500	8.3500	7.9900	7.9900	-6.000%	6	6,965	-24.280%
2026-06-29	8.8700	8.8700	8.4900	8.5000	-12.190%	6	8,443	-28.824%
2026-06-26	9.9200	9.9200	9.3500	9.6800	+2.434%	1,512	6,940	-37.500%
2026-06-25	10.4300	10.4300	9.4500	9.4500	-13.934%	32	5,458	-35.979%
2026-06-24	10.4000	10.9800	10.0500	10.9800	+3.585%	16	5,459	-44.900%
2026-06-23	10.1000	10.8800	10.1000	10.6000	+17.778%	57	5,469	-42.925%
2026-06-22	8.5600	9.0000	8.5600	9.0000	+4.167%	152	5,470	-32.778%
2026-06-18	8.7200	8.8100	8.5000	8.6400	-7.791%	5	5,555	-29.977%
2026-06-17	8.7600	9.3700	8.7600	9.3700	+5.163%	19	5,555	-35.432%
2026-06-16	8.5900	8.9900	8.4200	8.9100	+14.085%	109	5,555	-32.099%
2026-06-15	7.9800	7.9900	7.8100	7.8100	-17.616%	18	5,430	-22.535%
2026-06-12	9.6200	9.6200	9.4500	9.4800	-1.044%	88	5,430	-36.181%
2026-06-11	10.8100	10.8100	9.5800	9.5800	-17.414%	45	5,430	-36.848%
2026-06-10	11.3100	11.6000	11.0000	11.6000	+13.725%	28	5,447	-47.845%
2026-06-09	9.1200	12.0000	9.1200	10.2000	+7.709%	46	5,450	-40.686%
2026-06-08	9.4000	9.6500	9.4000	9.4700	-10.660%	56	5,453	-36.114%
2026-06-05	8.6700	10.6000	8.6400	10.6000	+30.864%	66	5,453	-42.925%
2026-06-04	8.4100	8.4100	8.1000	8.1000	+2.015%	24	5,433	-25.309%
2026-06-03	8.0900	8.3000	7.9400	7.9400	+1.665%	20	5,430	-23.804%
2026-06-02	7.8100	7.8100	7.7700	7.8100	+0.515%	3	5,426	-22.535%
2026-06-01	7.9000	7.9000	7.5800	7.7700	+0.258%	83	5,426	-22.136%
2026-05-29	8.0900	8.1300	7.7500	7.7500	-3.125%	67	5,358	-21.935%
2026-05-28	8.2300	8.2300	8.0000	8.0000	-3.030%	66	5,341	-24.375%
2026-05-27	8.2500	8.4600	8.2500	8.2500	-2.019%	31	5,350	-26.667%
2026-05-26	8.2900	8.4200	8.2300	8.4200	-2.659%	7	5,349	-28.147%
2026-05-22	8.7000	8.7000	8.5300	8.6500	-4.945%	7	5,346	-30.058%
2026-05-21	9.1100	9.3100	8.8900	9.1000	-1.515%	6	5,345	-33.516%
2026-05-20	9.3200	9.3200	9.2400	9.2400	-10.117%	2	5,345	-34.524%
2026-05-19	9.9500	10.2800	9.9500	10.2800	+5.979%	3	5,356	-41.148%
2026-05-18	9.9000	10.2500	9.7000	9.7000	-3.483%	23	5,356	-37.629%
2026-05-15	10.1000	10.5000	9.8100	10.0500	+5.789%	149	5,356	-39.801%
2026-05-14	9.6400	9.6400	9.3500	9.5000	-1.247%	187	5,343	-36.316%
2026-05-13	9.8700	9.8900	9.6000	9.6200	-1.736%	58	5,271	-37.110%
2026-05-12	9.8900	10.2500	9.7900	9.7900	+0.928%	67	5,271	-38.202%
2026-05-11	9.6300	9.7200	9.4900	9.7000	-1.921%	61	5,271	-37.629%
2026-05-08	9.9100	9.9700	9.4800	9.8900	-4.721%	86	5,258	-38.827%
2026-05-07	10.2900	10.6400	10.1300	10.3800	+0.193%	29	5,199	-41.715%
2026-05-06	10.3600	10.7500	10.1700	10.3600	-7.002%	119	5,179	-41.602%
2026-05-05	11.0500	11.2000	10.9000	11.1400	-3.883%	57	5,105	-45.691%
2026-05-04	11.6500	11.6500	11.5900	11.5900	+1.223%	30	5,089	-47.800%
2026-05-01	11.1300	11.4800	11.1300	11.4500	-8.032%	18	5,060	-47.162%
2026-04-30	12.4500	12.4500	12.4500	12.4500	-1.581%	1,206	5,060	-51.406%
2026-04-29	13.2000	13.2000	12.6000	12.6500	-4.456%	11	4,319	-52.174%
2026-04-28	13.2400	13.2400	13.2400	13.2400	+5.920%	2	4,323	-54.305%
2026-04-27	12.5000	12.5000	12.5000	12.5000	-0.794%	10	4,323	-51.600%
2026-04-24	12.9400	12.9400	12.4600	12.6000	-4.906%	34	4,323	-51.984%
2026-04-22	13.4200	13.4700	13.2000	13.2500	0.000%	23	4,315	-54.340%
2026-04-21	13.6600	13.6600	13.2500	13.2500	-2.358%	4	4,314	-54.340%
2026-04-20	13.7900	13.7900	13.5700	13.5700	+3.194%	5	4,313	-55.416%
2026-04-17	13.8000	13.8000	13.0900	13.1500	-6.870%	30	4,313	-53.992%
2026-04-16	14.6700	15.1100	14.1200	14.1200	-2.351%	69	4,305	-57.153%
2026-04-15	14.2400	14.9900	14.2400	14.4600	-5.118%	471	4,238	-58.160%
2026-04-14	15.4500	15.5600	15.1300	15.2400	-8.906%	51	4,221	-60.302%
2026-04-13	16.9000	16.9000	16.7300	16.7300	-5.212%	9	4,250	-63.837%
2026-04-10	17.6500	17.7400	17.5500	17.6500	-0.282%	57	4,258	-65.722%
2026-04-09	17.8500	17.8500	17.7000	17.7000	-4.221%	3	4,222	-65.819%
2026-04-08	17.0000	19.0900	17.0000	18.4800	-20.345%	60	4,224	-67.262%
2026-04-07	22.9600	23.2000	22.9600	23.2000	+4.505%	311	3,893	-73.922%
2026-04-06	22.4500	22.5000	22.1700	22.2000	-4.516%	21	3,904	-72.748%
2026-04-02	24.8000	26.0300	23.2300	23.2500	-2.801%	424	3,594	-73.978%
2026-04-01	24.0000	24.0100	22.4800	23.9200	-4.205%	759	3,594	-74.707%
2026-03-31	28.3500	28.3500	24.9500	24.9700	-18.797%	187	2,871	-75.771%
2026-03-30	28.9100	31.2100	28.5800	30.7500	+4.237%	25	2,841	-80.325%
2026-03-27	27.8000	29.5000	27.5000	29.5000	+12.082%	1,131	2,827	-79.492%
2026-03-26	24.2600	26.4000	24.2600	26.3200	+11.337%	412	2,203	-77.014%
2026-03-25	23.0000	23.6400	23.0000	23.6400	-1.786%	151	1,834	-74.408%
2026-03-24	23.9700	24.0700	23.9700	24.0700	+2.556%	3	1,833	-74.865%
2026-03-23	22.7700	23.4700	22.0000	23.4700	-9.347%	41	1,830	-74.222%
2026-03-20	23.8600	25.8900	23.8600	25.8900	+10.736%	58	1,798	-76.632%
2026-03-19	24.5300	25.0000	22.9800	23.3800	+3.911%	51	1,764	-74.123%
2026-03-18	21.3000	22.5000	21.2000	22.5000	+7.707%	23	1,738	-73.111%
2026-03-17	21.0000	21.1500	20.4400	20.8900	-2.837%	74	1,726	-71.039%
2026-03-16	22.3300	22.3300	21.2500	21.5000	-9.966%	25	1,672	-71.860%
2026-03-13	21.4500	23.8800	21.4500	23.8800	+3.826%	5	1,662	-74.665%
2026-03-12	21.9000	23.2600	21.9000	23.0000	+8.491%	12	1,659	-73.696%
2026-03-11	20.5000	21.2000	20.1000	21.2000	+0.474%	13	1,658	-71.462%
2026-03-10	20.6000	21.2500	19.7500	21.1000	+0.238%	30	1,653	-71.327%
2026-03-09	24.7100	24.7100	21.0500	21.0500	-4.751%	70	1,644	-71.259%
2026-03-06	21.7500	22.1000	21.6700	22.1000	+3.561%	19	1,590	-72.624%
2026-03-05	20.7500	21.3400	20.7500	21.3400	+10.915%	6	1,574	-71.649%
2026-03-04	20.8600	20.8600	19.1800	19.2400	-9.967%	8	1,573	-68.555%
2026-03-03	22.5000	23.4000	21.0300	21.3700	+5.012%	21	1,572	-71.689%
2026-03-02	20.9900	20.9900	20.1300	20.3500	-3.095%	17	1,568	-70.270%
2026-02-27	20.8000	21.0000	20.6300	21.0000	+0.816%	7	1,557	-71.190%
2026-02-26	20.3800	20.8300	20.3800	20.8300	+9.921%	2	1,550	-70.955%
2026-02-25	19.4600	19.4800	18.9500	18.9500	-6.650%	49	1,537	-68.074%
2026-02-24	20.3500	20.3500	20.2500	20.3000	-6.365%	14	1,537	-70.197%
2026-02-23	20.6000	21.7500	20.6000	21.6800	+6.483%	16	1,529	-72.094%
2026-02-20	20.0000	20.3600	19.6900	20.3600	-4.188%	8	1,516	-70.285%
2026-02-19	21.4400	21.4400	21.2500	21.2500	+7.595%	2	1,512	-71.529%
2026-02-18	19.7600	19.7600	19.6700	19.7500	-14.130%	16	1,511	-69.367%
2026-02-17	21.2900	23.0000	21.2900	23.0000	+5.023%	9	1,509	-73.696%
2026-02-13	22.0500	22.0500	20.6200	21.9000	0.000%	1,502	1,502	-72.374%