Dark

QQQ20270319P510
QQQ Mar 19 2027 510.00 Put (QQQ270319P00510000)
option OPRA

EOD

Sep 21, 2026

3.40-19.048%(-0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.6400	3.6400	3.4000	3.4000	-19.048%	4	3,774	0.000%
2026-09-17	4.2500	4.2500	4.2000	4.2000	-9.287%	4	3,776	-19.048%
2026-09-14	4.5500	4.6300	4.5500	4.6300	+5.950%	2	3,776	-26.566%
2026-09-11	4.3700	4.3700	4.3700	4.3700	-13.121%	1	3,775	-22.197%
2026-09-10	5.0300	5.0300	5.0300	5.0300	+11.038%	1	3,774	-32.406%
2026-09-09	4.5600	4.5600	4.5300	4.5300	+2.955%	2	3,774	-24.945%
2026-09-08	4.4000	4.4000	4.4000	4.4000	+3.774%	2	3,774	-22.727%
2026-09-04	4.2600	4.2600	4.2400	4.2400	-3.417%	4	3,772	-19.811%
2026-09-03	4.3300	4.3900	4.3300	4.3900	-12.024%	3	3,772	-22.551%
2026-08-31	4.9900	4.9900	4.9900	4.9900	-12.456%	3	3,770	-31.864%
2026-08-26	5.7000	5.7000	5.7000	5.7000	-2.564%	5	3,769	-40.351%
2026-08-25	5.8600	5.8600	5.8500	5.8500	-0.847%	20	3,774	-41.880%
2026-08-24	6.1500	6.1500	5.9000	5.9000	-6.498%	3	3,772	-42.373%
2026-08-19	6.3100	6.3100	6.3100	6.3100	-1.097%	1	3,773	-46.117%
2026-08-18	6.3800	6.3800	6.3800	6.3800	+16.850%	1	3,774	-46.708%
2026-08-13	5.4500	5.5000	5.4300	5.4600	-3.873%	8	3,775	-37.729%
2026-08-12	5.6800	5.6800	5.6800	5.6800	-6.732%	1	3,776	-40.141%
2026-08-10	6.0400	6.0900	6.0000	6.0900	-3.333%	168	3,775	-44.171%
2026-08-07	6.3000	6.3000	6.3000	6.3000	-6.250%	1	3,753	-46.032%
2026-08-06	6.5600	6.7300	6.5600	6.7200	+2.439%	4	3,753	-49.405%
2026-08-05	6.5600	6.5600	6.5600	6.5600	-1.649%	2	3,753	-48.171%
2026-08-04	7.0700	7.0700	6.6700	6.6700	-13.151%	2,310	3,756	-49.025%
2026-08-03	7.6800	7.6800	7.6800	7.6800	-15.697%	1	1,511	-55.729%
2026-07-31	9.1100	9.1100	9.1100	9.1100	+2.016%	7	1,512	-62.678%
2026-07-30	9.6600	9.6600	8.8300	8.9300	-16.930%	11	1,508	-61.926%
2026-07-29	11.2300	11.2300	10.7500	10.7500	-4.951%	11	1,507	-68.372%
2026-07-28	11.1100	11.3100	11.1100	11.3100	+11.980%	31	1,516	-69.938%
2026-07-27	10.1000	10.1000	10.1000	10.1000	-5.164%	54	1,515	-66.337%
2026-07-24	10.6500	10.6500	10.6500	10.6500	+0.757%	1	1,461	-68.075%
2026-07-23	10.1500	10.5700	10.1500	10.5700	+0.667%	7	1,460	-67.833%
2026-07-17	10.5000	10.5000	10.5000	10.5000	+17.978%	6	1,458	-67.619%
2026-07-15	8.9000	8.9000	8.9000	8.9000	-11.443%	1	1,454	-61.798%
2026-07-08	10.0500	10.0500	10.0500	10.0500	+2.238%	1	1,455	-66.169%
2026-07-07	10.2300	10.2300	9.8300	9.8300	+9.465%	2	1,455	-65.412%
2026-07-06	9.2200	9.2200	8.9800	8.9800	-11.089%	42	1,455	-62.138%
2026-06-29	10.1000	10.1000	10.1000	10.1000	-1.077%	2	1,455	-66.337%
2026-06-26	10.2100	10.2100	10.2100	10.2100	-10.674%	1	1,453	-66.699%
2026-06-23	11.4900	11.4900	11.4300	11.4300	+19.811%	2	1,453	-70.254%
2026-06-22	9.4800	9.5400	9.4800	9.5400	+0.739%	4	1,454	-64.361%
2026-06-18	9.6800	9.6800	9.4700	9.4700	+11.150%	2	1,453	-64.097%
2026-06-15	8.5200	8.5200	8.5200	8.5200	-18.313%	1	1,453	-60.094%
2026-06-11	10.4300	10.4300	10.4300	10.4300	-13.659%	1	1,453	-67.402%
2026-06-10	11.3100	12.1500	11.3100	12.0800	+7.282%	14	1,454	-71.854%
2026-06-09	11.0500	12.0300	11.0500	11.2600	+10.827%	17	1,460	-69.805%
2026-06-08	10.2200	10.2200	10.1600	10.1600	-1.263%	2	1,474	-66.535%
2026-06-05	10.0400	10.3400	10.0400	10.2900	+12.459%	41	1,473	-66.958%
2026-05-27	9.1500	9.1500	9.1500	9.1500	-6.250%	10	1,453	-62.842%
2026-05-21	9.6700	9.7600	9.6700	9.7600	-10.046%	15	1,453	-65.164%
2026-05-18	11.1200	11.1200	10.8500	10.8500	+4.831%	15	1,456	-68.664%
2026-05-14	10.4000	10.4400	10.3500	10.3500	-0.957%	121	1,466	-67.150%
2026-05-13	10.4600	10.4600	10.4500	10.4500	-5.430%	40	1,470	-67.464%
2026-05-12	11.0500	11.0500	11.0500	11.0500	+5.138%	14	1,470	-69.231%
2026-05-11	10.4700	10.5300	10.2600	10.5100	-7.807%	36	1,470	-67.650%
2026-05-06	11.8000	11.8000	11.3600	11.4000	-5.394%	13	1,451	-70.175%
2026-05-05	12.0400	12.0500	12.0400	12.0500	-3.291%	30	1,444	-71.784%
2026-05-04	12.5700	12.5700	12.4600	12.4600	-8.247%	15	1,445	-72.713%
2026-04-29	13.5800	13.5800	13.5800	13.5800	-10.066%	1	1,443	-74.963%
2026-04-21	15.1300	15.1300	14.9800	15.1000	-5.802%	15	1,433	-77.483%
2026-04-16	16.0300	16.0300	16.0300	16.0300	+0.818%	1	1,434	-78.790%
2026-04-15	16.4200	16.4200	15.9000	15.9000	-6.690%	21	1,433	-78.616%
2026-04-14	17.0400	17.0400	17.0400	17.0400	-11.388%	1	1,433	-80.047%
2026-04-10	19.0600	19.3900	19.0600	19.2300	-21.797%	7	1,432	-82.319%
2026-04-07	24.5900	24.5900	24.5900	24.5900	-0.041%	2	1,433	-86.173%
2026-04-06	24.6000	24.6000	24.6000	24.6000	-9.658%	8	1,431	-86.179%
2026-04-02	27.2400	27.2400	27.2300	27.2300	+7.163%	2	1,423	-87.514%
2026-04-01	25.4100	25.4100	25.4100	25.4100	-7.195%	1	1,423	-86.619%
2026-03-31	30.5600	30.5600	27.2300	27.3800	-14.330%	53	1,423	-87.582%
2026-03-27	31.2200	31.9600	29.9800	31.9600	+14.143%	1,209	1,402	-89.362%
2026-03-26	28.0000	28.0000	28.0000	28.0000	+10.236%	1	197	-87.857%
2026-03-25	25.4000	25.4000	25.4000	25.4000	-4.151%	1	196	-86.614%
2026-03-24	26.5000	26.5000	26.5000	26.5000	+3.922%	125	195	-87.170%
2026-03-23	24.1700	25.5000	24.1700	25.5000	-3.701%	5	70	-86.667%
2026-03-20	26.7400	26.7400	26.4800	26.4800	-0.935%	2	69	-87.160%
2026-03-19	26.7300	26.7300	26.7300	26.7300	+10.821%	1	69	-87.280%
2026-03-18	23.6800	24.1200	23.6800	24.1200	+6.773%	5	69	-85.904%
2026-03-17	23.0000	23.0000	22.5100	22.5900	-6.110%	5	64	-84.949%
2026-03-16	23.4700	24.0600	23.3500	24.0600	-1.595%	3	60	-85.869%
2026-03-12	24.6000	24.6000	24.4500	24.4500	+12.311%	26	59	-86.094%
2026-03-10	21.7700	21.7700	21.7700	21.7700	-5.389%	1	33	-84.382%
2026-03-02	23.0100	23.0100	23.0100	23.0100	+4.591%	1	32	-85.224%
2026-02-20	22.0000	22.0000	22.0000	22.0000	+3.481%	1	31	-84.545%
2026-02-18	21.2600	21.5500	21.2600	21.2600	0.000%	30	30	-84.008%