Dark

QQQ20270319P530
QQQ Mar 19 2027 530.00 Put (QQQ270319P00530000)
option OPRA

EOD

Sep 21, 2026

4.04-20.629%(-1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.1000	4.1000	4.0400	4.0400	-20.629%	2	1,000	0.000%
2026-09-18	5.0900	5.0900	5.0900	5.0900	+0.593%	10	1,000	-20.629%
2026-09-17	5.2100	5.2100	5.0600	5.0600	-12.909%	2	1,009	-20.158%
2026-09-15	5.8100	5.8100	5.8100	5.8100	+2.650%	1	1,010	-30.465%
2026-09-14	6.2100	6.2100	5.6600	5.6600	+7.605%	33	1,009	-28.622%
2026-09-11	5.6700	5.6700	5.2600	5.2600	-10.847%	19	982	-23.194%
2026-09-10	5.9200	5.9200	5.9000	5.9000	+7.664%	4	982	-31.525%
2026-09-09	5.8500	5.8500	5.4000	5.4800	+4.780%	45	982	-26.277%
2026-09-08	5.2300	5.2300	5.2300	5.2300	+4.183%	1	958	-22.753%
2026-09-04	5.0500	5.0500	5.0200	5.0200	-4.563%	2	955	-19.522%
2026-09-03	5.2700	5.2700	5.2600	5.2600	-15.161%	2	955	-23.194%
2026-09-01	5.8800	6.2000	5.8800	6.2000	+8.772%	2	953	-34.839%
2026-08-31	5.7000	5.7000	5.7000	5.7000	-10.658%	1	953	-29.123%
2026-08-26	6.3800	6.3800	6.3800	6.3800	-15.047%	1	952	-36.677%
2026-08-18	7.6900	7.6900	7.5000	7.5100	+10.767%	3	953	-46.205%
2026-08-17	6.7800	6.7800	6.7800	6.7800	+4.308%	150	952	-40.413%
2026-08-13	6.7100	6.7100	6.5000	6.5000	-5.523%	36	1,027	-37.846%
2026-08-12	6.8800	6.8800	6.8800	6.8800	-6.649%	1	1,029	-41.279%
2026-08-07	7.4700	7.4900	7.3700	7.3700	-7.875%	5	1,029	-45.183%
2026-08-06	8.0000	8.0000	8.0000	8.0000	+1.266%	2	1,031	-49.500%
2026-08-05	7.9000	7.9000	7.9000	7.9000	-7.277%	1	1,031	-48.861%
2026-08-04	8.5200	8.5200	8.5200	8.5200	-9.554%	1	1,031	-52.582%
2026-08-03	9.4200	9.4200	9.4200	9.4200	-15.440%	1	1,031	-57.113%
2026-07-30	11.9000	11.9000	11.1400	11.1400	-16.304%	6	1,030	-63.734%
2026-07-29	13.3100	13.3100	13.3100	13.3100	+8.742%	1	1,031	-69.647%
2026-07-28	13.5100	13.5100	12.2200	12.2400	-3.318%	9	1,033	-66.993%
2026-07-27	11.8000	12.9700	11.8000	12.6600	-1.248%	15	1,031	-68.088%
2026-07-24	12.8000	12.8200	12.0500	12.8200	+20.716%	6	1,027	-68.487%
2026-07-21	10.6200	10.6200	10.6200	10.6200	-11.867%	1	1,025	-61.959%
2026-07-17	12.0500	12.0500	12.0500	12.0500	+12.093%	2	1,025	-66.473%
2026-07-14	10.7500	10.7500	10.7500	10.7500	-2.095%	1	1,023	-62.419%
2026-07-13	10.9000	10.9800	10.9000	10.9800	+9.254%	6	1,022	-63.206%
2026-07-10	10.0500	10.0500	10.0500	10.0500	-21.362%	1	1,027	-59.801%
2026-07-08	12.7800	12.7800	12.7800	12.7800	+2.816%	1	1,026	-68.388%
2026-07-02	12.3200	12.4300	12.3200	12.4300	+17.264%	3	1,026	-67.498%
2026-06-30	10.6000	10.6000	10.6000	10.6000	-14.516%	2	1,032	-61.887%
2026-06-26	12.4000	12.4000	12.4000	12.4000	-6.061%	15	1,032	-67.419%
2026-06-25	13.2000	13.2000	13.2000	13.2000	-4.139%	1	1,021	-69.394%
2026-06-24	13.7700	13.7700	13.7700	13.7700	+0.732%	1	1,022	-70.661%
2026-06-23	13.4400	13.6700	13.4400	13.6700	+35.213%	16	1,022	-70.446%
2026-06-15	10.2900	10.2900	10.1100	10.1100	-3.068%	10	1,023	-60.040%
2026-06-03	10.2200	10.4500	10.2200	10.4300	+2.860%	5	1,023	-61.266%
2026-06-02	10.1600	10.2500	10.0200	10.1400	+0.695%	166	1,027	-60.158%
2026-05-29	10.1200	10.1200	10.0700	10.0700	-5.446%	3	1,025	-59.881%
2026-05-26	10.6500	10.6500	10.6500	10.6500	-2.294%	2	1,022	-62.066%
2026-05-22	11.0600	11.0600	10.9000	10.9000	-3.710%	2	1,022	-62.936%
2026-05-21	11.3200	11.3200	11.3200	11.3200	-11.700%	1	1,022	-64.311%
2026-05-15	12.5700	12.8200	12.5700	12.8200	+4.653%	3	1,022	-68.487%
2026-05-14	12.1500	12.2700	12.1500	12.2500	-1.050%	11	1,019	-67.020%
2026-05-13	12.6400	12.6400	12.3800	12.3800	-1.746%	96	1,020	-67.367%
2026-05-12	12.9700	12.9700	12.5800	12.6000	+0.962%	4	1,020	-67.937%
2026-05-11	12.3000	12.4800	12.3000	12.4800	-0.795%	6	1,020	-67.628%
2026-05-08	12.8000	12.8000	12.5800	12.5800	-5.626%	2	1,024	-67.886%
2026-05-07	13.0300	13.4500	13.0300	13.3300	-0.966%	3	1,023	-69.692%
2026-05-06	13.4600	13.4600	13.4600	13.4600	-6.267%	5	1,022	-69.985%
2026-05-05	14.3500	14.3600	14.3500	14.3600	-3.430%	4	1,019	-71.866%
2026-05-04	15.1800	15.1800	14.8700	14.8700	+1.294%	3	1,015	-72.831%
2026-05-01	14.7000	14.7000	14.6800	14.6800	-11.084%	2	1,015	-72.480%
2026-04-29	16.5100	16.5100	16.5100	16.5100	-4.951%	1	1,015	-75.530%
2026-04-28	16.8900	17.3700	16.8900	17.3700	+7.222%	4	1,015	-76.742%
2026-04-24	16.2600	16.3000	16.2000	16.2000	-4.706%	8	1,013	-75.062%
2026-04-22	17.0000	17.0000	17.0000	17.0000	-4.494%	2	1,007	-76.235%
2026-04-21	17.6400	17.8000	17.6400	17.8000	+0.679%	2	1,008	-77.303%
2026-04-20	17.8300	17.8300	17.6800	17.6800	+0.455%	2	1,008	-77.149%
2026-04-17	17.8200	17.8200	17.2100	17.6000	-7.222%	31	1,007	-77.045%
2026-04-16	18.9700	18.9700	18.9700	18.9700	-4.289%	1	987	-78.703%
2026-04-15	19.8200	19.8200	19.8200	19.8200	-1.393%	1	986	-79.617%
2026-04-14	20.1000	20.1000	20.1000	20.1000	-12.912%	1	986	-79.900%
2026-04-10	23.1500	23.1500	23.0000	23.0800	-2.616%	153	986	-82.496%
2026-04-09	24.9500	24.9500	23.3000	23.7000	+1.196%	36	838	-82.954%
2026-04-08	25.1000	25.1000	23.4200	23.4200	-20.041%	8	838	-82.750%
2026-04-07	29.6900	30.8700	29.2900	29.2900	-5.971%	7	840	-86.207%
2026-04-02	30.5000	31.1500	30.5000	31.1500	+2.805%	7	835	-87.030%
2026-04-01	30.6000	31.2000	29.6300	30.3000	-7.931%	12	835	-86.667%
2026-03-31	35.3800	36.8000	32.9100	32.9100	-16.260%	256	830	-87.724%
2026-03-30	36.1400	39.3000	36.1400	39.3000	+4.051%	33	588	-89.720%
2026-03-27	35.9200	37.9000	35.9200	37.7700	+15.894%	415	578	-89.304%
2026-03-26	32.5900	32.5900	32.5900	32.5900	+8.887%	2	176	-87.604%
2026-03-25	29.9300	29.9300	29.9300	29.9300	-3.947%	1	176	-86.502%
2026-03-24	31.1600	31.1600	31.1600	31.1600	+7.448%	2	175	-87.035%
2026-03-23	30.0000	30.0000	29.0000	29.0000	-12.121%	5	175	-86.069%
2026-03-20	30.6800	33.0000	30.6800	33.0000	+5.973%	22	172	-87.758%
2026-03-19	31.5000	31.5000	31.1400	31.1400	+13.278%	3	170	-87.026%
2026-03-17	26.8400	27.6900	26.8400	27.4900	-8.029%	3	170	-85.304%
2026-03-13	29.9000	30.2400	29.4500	29.8900	+14.084%	4	170	-86.484%
2026-03-11	26.2900	26.3300	25.8800	26.2000	+0.460%	189	170	-84.580%
2026-03-10	27.0400	27.0400	26.0800	26.0800	-13.067%	2	11	-84.509%
2026-03-09	30.0000	30.0000	30.0000	30.0000	+1.523%	2	10	-86.533%
2026-03-06	28.5000	30.0000	28.5000	29.5500	+17.030%	6	8	-86.328%
2026-03-04	25.2500	25.2500	25.2500	25.2500	-15.833%	1	2	-84.000%
2026-03-03	30.0000	30.0000	30.0000	30.0000	+16.959%	1	2	-86.533%
2026-02-20	26.0000	26.0000	25.6500	25.6500	0.000%	2	2	-84.250%