Dark

QQQ20270319P525
QQQ Mar 19 2027 525.00 Put (QQQ270319P00525000)
option OPRA

EOD

Sep 23, 2026

3.93+3.694%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.9300	3.9300	3.9300	3.9300	+3.694%	1	4,305	0.000%
2026-09-22	3.7900	3.7900	3.7900	3.7900	-4.051%	1	4,306	+3.694%
2026-09-21	4.0200	4.0200	3.9300	3.9500	-18.557%	13	4,306	-0.506%
2026-09-17	4.9800	4.9800	4.8500	4.8500	-7.443%	3	4,310	-18.969%
2026-09-11	5.2400	5.2400	5.2400	5.2400	-4.727%	2	4,310	-25.000%
2026-09-10	5.6600	5.6600	5.5000	5.5000	+6.178%	63	4,335	-28.545%
2026-09-09	5.1000	5.2800	5.1000	5.1800	-0.385%	93	4,340	-24.131%
2026-09-08	4.9700	5.2000	4.9700	5.2000	+9.244%	5	4,396	-24.423%
2026-09-04	4.9100	4.9100	4.7400	4.7600	-16.197%	37	4,397	-17.437%
2026-09-02	5.5900	5.6800	5.5900	5.6800	-2.906%	12	4,397	-30.810%
2026-09-01	5.9100	5.9100	5.7900	5.8500	+6.947%	4	4,398	-32.821%
2026-08-31	5.4300	5.4700	5.4300	5.4700	-3.186%	3	4,398	-28.154%
2026-08-28	5.6500	5.6500	5.6500	5.6500	-4.075%	1	4,396	-30.442%
2026-08-27	5.8900	5.9100	5.8900	5.8900	-7.535%	27	4,395	-33.277%
2026-08-26	6.2800	6.3700	6.2800	6.3700	-8.345%	43	4,384	-38.305%
2026-08-21	6.9500	6.9600	6.9500	6.9500	-3.606%	4	4,390	-43.453%
2026-08-20	7.2100	7.2100	7.2100	7.2100	-0.139%	11	4,392	-45.492%
2026-08-19	7.2200	7.2200	7.2200	7.2200	+5.401%	4	4,403	-45.568%
2026-08-18	6.8500	6.8500	6.8500	6.8500	+4.740%	1	4,413	-42.628%
2026-08-14	6.2200	6.5800	6.2200	6.5400	+2.830%	98	4,413	-39.908%
2026-08-13	6.2100	6.3600	6.2100	6.3600	-2.154%	76	4,486	-38.208%
2026-08-12	6.6200	6.6200	6.5000	6.5000	-8.964%	7	4,510	-39.538%
2026-08-11	7.1400	7.1400	6.9800	7.1400	+3.478%	6	4,513	-44.958%
2026-08-10	6.9000	6.9000	6.9000	6.9000	-1.849%	26	4,507	-43.043%
2026-08-07	7.4500	7.4500	7.0300	7.0300	-7.622%	19	4,513	-44.097%
2026-08-06	7.6100	7.6100	7.6100	7.6100	+2.838%	2	4,504	-48.357%
2026-08-05	7.4000	7.4000	7.4000	7.4000	-0.937%	1	4,504	-46.892%
2026-08-04	7.7800	8.1400	7.4700	7.4700	-15.688%	31	4,503	-47.390%
2026-08-03	9.7000	9.7000	8.8000	8.8600	-10.595%	14	4,519	-55.643%
2026-07-31	10.5000	10.7700	9.9100	9.9100	-6.421%	17	4,518	-60.343%
2026-07-30	11.3500	11.3500	10.5900	10.5900	-21.556%	15	4,509	-62.890%
2026-07-29	12.6700	13.5000	11.5200	13.5000	+15.681%	40	4,510	-70.889%
2026-07-28	12.3500	13.1000	11.6700	11.6700	-5.122%	5	4,504	-66.324%
2026-07-27	10.8100	12.3000	10.7000	12.3000	+4.859%	190	4,504	-68.049%
2026-07-24	11.7300	11.7300	11.7300	11.7300	-2.250%	1	4,428	-66.496%
2026-07-23	12.1600	12.1600	11.7500	12.0000	+13.208%	13	4,430	-67.250%
2026-07-22	10.4900	10.6000	10.4900	10.6000	+2.515%	3	4,432	-62.925%
2026-07-21	10.4200	10.5000	10.3100	10.3400	-6.847%	12	4,429	-61.992%
2026-07-20	10.6600	11.1000	10.6600	11.1000	-6.171%	2	4,418	-64.595%
2026-07-17	12.3900	12.5100	11.6600	11.8300	+10.252%	37	4,417	-66.779%
2026-07-16	10.3800	10.7300	10.3000	10.7300	-0.371%	21	4,439	-63.374%
2026-07-15	11.0000	11.0000	10.7700	10.7700	+6.634%	4	4,452	-63.510%
2026-07-14	10.1000	10.1000	10.1000	10.1000	-3.718%	2	4,451	-61.089%
2026-07-13	10.1400	10.4900	10.1400	10.4900	+7.922%	3	4,449	-62.536%
2026-07-10	9.7200	9.7200	9.7200	9.7200	-3.476%	2	4,450	-59.568%
2026-07-09	10.5600	10.7300	10.0700	10.0700	-14.877%	53	4,448	-60.973%
2026-07-08	11.7500	11.8300	11.7000	11.8300	+4.229%	4	4,397	-66.779%
2026-07-07	11.6000	11.7000	11.3400	11.3500	+9.768%	18	4,397	-65.374%
2026-07-06	10.3400	10.3400	10.3400	10.3400	-12.000%	1	4,380	-61.992%
2026-07-02	10.8600	11.8800	10.8600	11.7500	+11.905%	14	4,380	-66.553%
2026-07-01	10.5800	10.5800	9.9500	10.5000	+4.374%	22	4,380	-62.571%
2026-06-30	10.0000	10.2400	10.0000	10.0600	-7.110%	15	4,391	-60.934%
2026-06-29	11.1500	11.1500	10.8300	10.8300	-13.498%	18	4,392	-63.712%
2026-06-26	13.3500	13.3500	12.5200	12.5200	+4.333%	12	4,394	-68.610%
2026-06-25	11.9000	12.0000	11.9000	12.0000	-8.116%	3	4,382	-67.250%
2026-06-24	13.0600	13.0600	13.0600	13.0600	-0.533%	11	4,379	-69.908%
2026-06-23	13.0600	13.1300	12.5500	13.1300	+21.574%	17	4,368	-70.069%
2026-06-22	10.2100	10.8000	10.2100	10.8000	+1.218%	4	4,373	-63.611%
2026-06-18	10.8400	10.8400	10.6500	10.6700	+0.376%	8	4,377	-63.168%
2026-06-17	10.6300	10.6300	10.6300	10.6300	+3.405%	1	4,377	-63.029%
2026-06-16	10.2800	10.2800	10.2800	10.2800	+2.800%	1	4,377	-61.770%
2026-06-15	10.2400	10.6500	9.7200	10.0000	-16.667%	35	4,355	-60.700%
2026-06-12	12.0000	12.0000	12.0000	12.0000	+4.348%	2	4,355	-67.250%
2026-06-11	13.5000	13.5000	11.5000	11.5000	-20.962%	12	4,355	-65.826%
2026-06-10	12.8500	14.5500	12.8500	14.5500	+13.230%	195	4,365	-72.990%
2026-06-09	11.1500	14.6200	11.1500	12.8500	+10.111%	23	4,386	-69.416%
2026-06-08	11.9600	11.9600	11.6500	11.6700	-11.991%	9	4,383	-66.324%
2026-06-05	11.3000	13.2600	11.3000	13.2600	+29.746%	35	4,375	-70.362%
2026-06-04	10.2200	10.2200	10.2200	10.2200	0.000%	1	4,369	-61.546%
2026-06-03	10.1400	10.2200	9.8600	10.2200	+5.036%	126	4,375	-61.546%
2026-06-02	9.6400	9.7300	9.6100	9.7300	+3.181%	15	4,372	-59.609%
2026-06-01	9.7300	9.7300	9.4300	9.4300	-2.077%	5	4,367	-58.324%
2026-05-29	9.7400	9.8000	9.5000	9.6300	-1.129%	142	4,366	-59.190%
2026-05-28	10.2500	10.2500	9.6900	9.7400	-4.039%	18	4,476	-59.651%
2026-05-27	10.4100	10.4200	10.1500	10.1500	+2.629%	29	4,485	-61.281%
2026-05-26	10.1700	10.1700	9.8900	9.8900	-6.698%	2	4,477	-60.263%
2026-05-22	10.7600	10.7600	10.6000	10.6000	-3.811%	46	4,477	-62.925%
2026-05-21	11.0900	11.0900	11.0200	11.0200	-5.489%	2	4,436	-64.338%
2026-05-20	11.9000	11.9000	11.6600	11.6600	-2.833%	3	4,436	-66.295%
2026-05-19	12.6000	12.7200	12.0000	12.0000	-0.083%	1,012	5,333	-67.250%
2026-05-18	12.2400	12.4100	12.0000	12.0100	-1.718%	14	5,333	-67.277%
2026-05-15	12.8000	12.8000	12.2200	12.2200	+4.623%	5	5,333	-67.840%
2026-05-14	11.7000	11.9100	11.5100	11.6800	-1.849%	382	5,331	-66.353%
2026-05-13	12.0400	12.2600	11.7400	11.9000	-2.857%	396	4,885	-66.975%
2026-05-12	12.2000	12.8100	12.2000	12.2500	+3.201%	117	4,885	-67.918%
2026-05-11	11.6600	12.0500	11.6400	11.8700	-0.753%	137	4,885	-66.891%
2026-05-08	12.2500	12.2500	11.9500	11.9600	-7.287%	211	4,796	-67.140%
2026-05-07	12.9000	13.0000	12.5000	12.9000	-0.155%	209	4,595	-69.535%
2026-05-06	13.4800	13.4800	12.9100	12.9200	-6.983%	188	4,436	-69.582%
2026-05-05	13.8900	14.0000	13.6000	13.8900	-3.475%	1,024	4,260	-71.706%
2026-05-04	14.2000	14.3900	13.9500	14.3900	+0.629%	14	3,514	-72.689%
2026-05-01	14.1300	14.3000	13.8800	14.3000	-2.256%	13	3,505	-72.517%
2026-04-30	15.5100	15.7500	14.5500	14.6300	-7.581%	30	3,505	-73.137%
2026-04-29	15.9000	18.0000	15.7000	15.8300	-1.738%	66	3,493	-75.174%
2026-04-28	16.6200	16.7000	16.1100	16.1100	+5.020%	2,452	3,450	-75.605%
2026-04-27	15.7000	15.8600	15.3400	15.3400	-1.350%	348	1,006	-74.381%
2026-04-24	17.0000	17.0000	15.3400	15.5500	-9.117%	157	694	-74.727%
2026-04-23	17.1100	17.1100	17.1100	17.1100	+4.969%	50	601	-77.031%
2026-04-22	16.3000	16.3000	16.3000	16.3000	-5.507%	3	576	-75.890%
2026-04-21	17.2400	17.2500	17.2400	17.2500	-6.605%	12	563	-77.217%
2026-04-15	18.6300	18.6300	18.4700	18.4700	-3.601%	5	563	-78.722%
2026-04-14	19.2900	19.3200	19.1600	19.1600	-13.382%	4	564	-79.489%
2026-04-13	22.1200	22.1200	22.1200	22.1200	-7.254%	1	564	-82.233%
2026-04-09	23.8500	23.8500	23.8500	23.8500	+0.974%	1	564	-83.522%
2026-04-08	23.5000	23.6200	23.0100	23.6200	-14.791%	3	565	-83.362%
2026-04-06	27.7200	27.7200	27.7200	27.7200	-6.351%	5	566	-85.823%
2026-04-02	33.0000	33.0000	29.6000	29.6000	+4.557%	2	564	-86.723%
2026-04-01	30.1200	30.1200	28.0000	28.3100	-10.694%	154	564	-86.118%
2026-03-31	34.0100	35.2500	31.7000	31.7000	-12.140%	14	514	-87.603%
2026-03-30	34.9700	36.0800	34.9700	36.0800	-1.151%	6	515	-89.108%
2026-03-27	34.6500	36.5000	34.3900	36.5000	+16.950%	6	514	-89.233%
2026-03-26	31.2100	31.2100	31.2100	31.2100	+3.174%	2	513	-87.408%
2026-03-24	30.2500	30.2500	30.2500	30.2500	+2.230%	1	512	-87.008%
2026-03-23	28.2300	29.5900	28.2100	29.5900	-6.950%	38	512	-86.718%
2026-03-20	29.5000	31.8000	29.5000	31.8000	+8.053%	47	484	-87.642%
2026-03-19	29.4300	29.4300	29.4300	29.4300	+7.763%	1	441	-86.646%
2026-03-18	27.1300	27.3100	26.7200	27.3100	+5.403%	4	442	-85.610%
2026-03-17	25.9000	25.9100	25.8900	25.9100	-3.537%	50	440	-84.832%
2026-03-16	26.8600	26.8600	26.8600	26.8600	-6.994%	1	390	-85.369%
2026-03-13	28.8800	28.8800	28.8800	28.8800	+4.790%	1	390	-86.392%
2026-03-12	27.9900	27.9900	27.4000	27.5600	+8.078%	385	389	-85.740%
2026-03-11	25.2200	25.7200	24.8900	25.5000	+3.701%	154	188	-84.588%
2026-03-10	25.6300	25.6300	24.5900	24.5900	-11.355%	2	42	-84.018%
2026-03-06	27.7400	27.7400	27.7400	27.7400	+4.207%	1	40	-85.833%
2026-03-03	29.6400	29.6400	26.6200	26.6200	+11.241%	2	40	-85.237%
2026-02-25	23.9300	23.9300	23.9300	23.9300	-5.190%	8	31	-83.577%
2026-02-24	25.2900	25.3400	25.2400	25.2400	-5.610%	24	31	-84.429%
2026-02-23	25.8600	26.7400	25.8600	26.7400	+3.684%	17	18	-85.303%
2026-02-19	26.0000	26.0000	25.7900	25.7900	0.000%	3	2	-84.762%