Dark

QQQ20270319P520
QQQ Mar 19 2027 520.00 Put (QQQ270319P00520000)
option OPRA

EOD

Aug 3, 2026

8.62-12.220%(-1.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.6200	8.6200	8.6200	8.6200	-12.220%	10	2,043	0.000%
2026-07-31	10.3200	10.3200	9.8200	9.8200	-0.102%	11	2,053	-12.220%
2026-07-30	9.8100	9.8400	9.8100	9.8300	-9.317%	3	2,043	-12.309%
2026-07-29	12.2000	12.2000	10.8400	10.8400	-4.071%	9	2,040	-20.480%
2026-07-28	12.3300	12.3300	11.3000	11.3000	-1.482%	11	2,036	-23.717%
2026-07-27	11.5000	11.5000	11.4700	11.4700	-2.797%	20	2,035	-24.847%
2026-07-24	11.8000	11.8000	11.8000	11.8000	+2.609%	2	2,035	-26.949%
2026-07-23	10.9500	11.5000	10.9500	11.5000	+15.811%	7	2,033	-25.043%
2026-07-21	9.9300	9.9300	9.9300	9.9300	-8.056%	2	2,034	-13.192%
2026-07-20	10.2500	10.8000	10.2500	10.8000	+10.204%	16	2,034	-20.185%
2026-07-16	10.0000	10.0000	9.8000	9.8000	+0.410%	2	2,032	-12.041%
2026-07-14	9.7600	9.7600	9.7600	9.7600	+1.245%	1	2,032	-11.680%
2026-07-09	9.6700	9.6700	9.6400	9.6400	-10.988%	2	2,031	-10.581%
2026-07-08	10.8300	10.8300	10.8300	10.8300	-3.390%	1	2,029	-20.406%
2026-07-02	11.2100	11.2100	11.2100	11.2100	+14.388%	1	2,028	-23.104%
2026-07-01	9.8000	9.8000	9.8000	9.8000	+2.190%	2	2,028	-12.041%
2026-06-30	9.5900	9.5900	9.5900	9.5900	-5.980%	1	2,026	-10.115%
2026-06-29	10.2000	10.2000	10.2000	10.2000	-19.048%	1	2,027	-15.490%
2026-06-23	12.6000	12.7000	12.3200	12.6000	+21.154%	9	2,027	-31.587%
2026-06-17	10.4000	10.4000	10.4000	10.4000	+2.970%	1	2,021	-17.115%
2026-06-16	10.2500	10.2500	10.1000	10.1000	+6.316%	3	2,021	-14.653%
2026-06-15	9.5400	9.5400	9.4500	9.5000	-16.078%	41	2,023	-9.263%
2026-06-12	11.3500	11.3500	11.3200	11.3200	-13.456%	2	2,023	-23.852%
2026-06-10	12.4100	13.0800	12.2700	13.0800	+3.399%	14	2,023	-34.098%
2026-06-09	12.6500	12.6500	12.6500	12.6500	+10.965%	2	2,022	-31.858%
2026-06-08	11.1100	11.4000	11.1100	11.4000	-10.588%	3	2,022	-24.386%
2026-06-05	10.4300	12.7500	10.3900	12.7500	+38.286%	94	2,021	-32.392%
2026-06-03	9.2200	9.2200	9.2200	9.2200	+2.331%	2	2,018	-6.508%
2026-06-01	9.0100	9.0100	9.0100	9.0100	-1.314%	1	2,016	-4.329%
2026-05-29	9.1300	9.1300	9.1300	9.1300	-7.591%	1	2,017	-5.586%
2026-05-27	9.8800	9.8800	9.8800	9.8800	-1.101%	1	2,017	-12.753%
2026-05-26	9.9900	9.9900	9.9900	9.9900	-3.291%	1	2,017	-13.714%
2026-05-22	10.2000	10.3300	10.1200	10.3300	-7.271%	12	2,017	-16.554%
2026-05-21	11.1400	11.1400	11.1400	11.1400	-1.503%	2	2,016	-22.621%
2026-05-14	11.2900	11.3100	11.2900	11.3100	-0.088%	21	2,016	-23.784%
2026-05-13	11.6900	11.6900	11.3200	11.3200	-4.068%	2	2,019	-23.852%
2026-05-12	12.0400	12.0400	11.8000	11.8000	+4.982%	2	2,019	-26.949%
2026-05-11	11.1900	11.2400	11.1900	11.2400	-7.566%	3	2,019	-23.310%
2026-05-07	12.0800	12.1600	11.9700	12.1600	-2.486%	4	2,020	-29.112%
2026-05-06	12.4200	12.4700	12.4200	12.4700	-8.978%	2	2,019	-30.874%
2026-05-04	13.7000	13.7000	13.7000	13.7000	-3.043%	1	2,018	-37.080%
2026-04-30	14.8400	14.8400	14.1300	14.1300	-6.175%	5	2,018	-38.995%
2026-04-29	15.0600	15.0600	15.0600	15.0600	-3.831%	10	2,019	-42.762%
2026-04-28	15.6300	15.6600	15.6300	15.6600	+4.960%	2	2,019	-44.955%
2026-04-27	14.9000	14.9600	14.9000	14.9200	-0.533%	7	2,018	-42.225%
2026-04-24	15.3900	15.3900	15.0000	15.0000	-7.350%	14	2,017	-42.533%
2026-04-23	15.4800	16.1900	15.4700	16.1900	+3.450%	118	2,017	-46.757%
2026-04-22	15.7900	15.8600	15.6500	15.6500	-1.386%	17	2,015	-44.920%
2026-04-17	16.0000	16.0000	15.8000	15.8700	-10.085%	3	2,019	-45.684%
2026-04-16	17.5900	17.6500	17.5900	17.6500	-1.726%	2	2,020	-51.161%
2026-04-15	17.9600	17.9600	17.9600	17.9600	-0.992%	20	2,020	-52.004%
2026-04-14	18.3400	18.5800	18.0300	18.1400	-10.860%	5	2,012	-52.481%
2026-04-13	20.3500	20.3500	20.3500	20.3500	-3.141%	1	2,011	-57.641%
2026-04-10	21.0100	21.0100	21.0100	21.0100	-2.415%	17	2,010	-58.972%
2026-04-09	22.4500	22.4500	21.5300	21.5300	-19.963%	4	1,993	-59.963%
2026-04-06	27.6000	27.6000	26.6000	26.9000	-13.782%	3	1,993	-67.955%
2026-04-02	31.3700	31.3700	31.2000	31.2000	+15.257%	2	1,994	-72.372%
2026-04-01	27.4100	27.4900	27.0700	27.0700	-9.586%	198	1,994	-68.157%
2026-03-31	32.6000	32.6000	29.6700	29.9400	-17.041%	4	1,982	-71.209%
2026-03-30	34.5800	36.0900	34.3300	36.0900	+5.774%	22	1,982	-76.115%
2026-03-27	33.3900	34.1200	33.3900	34.1200	+17.050%	8	1,983	-74.736%
2026-03-26	29.1500	29.1500	29.1500	29.1500	+3.149%	2	1,976	-70.429%
2026-03-23	26.9400	28.2600	26.5700	28.2600	-4.527%	13	1,978	-69.498%
2026-03-20	29.6000	29.6000	29.6000	29.6000	+4.557%	1	1,965	-70.878%
2026-03-19	28.3100	28.3100	28.3100	28.3100	+10.759%	1	1,965	-69.551%
2026-03-16	25.5600	25.5600	25.5600	25.5600	-8.551%	1	1,967	-66.275%
2026-03-13	27.4100	27.9500	27.4100	27.9500	+5.154%	3	1,966	-69.159%
2026-03-12	26.5800	26.5800	26.5800	26.5800	+11.120%	1,200	1,964	-67.570%
2026-03-11	24.1900	24.2100	23.8800	23.9200	-2.168%	248	764	-63.963%
2026-03-10	24.5400	24.5400	24.2100	24.4500	-9.444%	8	539	-64.744%
2026-03-09	27.0000	27.0000	27.0000	27.0000	+7.613%	10	538	-68.074%
2026-03-05	25.0900	25.0900	25.0900	25.0900	-4.926%	1	531	-65.644%
2026-03-03	26.3900	26.3900	26.3900	26.3900	+7.320%	1	531	-67.336%
2026-02-27	24.5900	24.5900	24.5900	24.5900	+8.709%	1	531	-64.945%
2026-02-25	22.7200	22.7200	22.6200	22.6200	-11.744%	6	527	-61.892%
2026-02-23	25.1900	25.6300	25.1900	25.6300	+2.152%	4	527	-66.368%
2026-02-20	25.0900	25.0900	25.0900	25.0900	-0.869%	3	523	-65.644%
2026-02-19	25.3100	25.3100	25.3100	25.3100	+0.079%	70	520	-65.942%
2026-02-13	25.2900	25.2900	25.2900	25.2900	0.000%	450	450	-65.915%