Dark

QQQ20270319P540
QQQ Mar 19 2027 540.00 Put (QQQ270319P00540000)
option OPRA

EOD

Aug 6, 2026

8.89+3.977%(+0.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.8900	8.8900	8.8900	8.8900	+3.977%	2	2,227	0.000%
2026-08-04	9.1500	9.1500	8.4300	8.5500	-16.585%	46	2,228	+3.977%
2026-08-03	10.3800	10.3800	10.2500	10.2500	-12.766%	2	2,229	-13.268%
2026-07-31	12.7200	12.7200	11.3500	11.7500	-4.160%	6	2,227	-24.340%
2026-07-30	12.9200	13.1000	12.2600	12.2600	-13.965%	14	2,229	-27.488%
2026-07-29	14.4500	14.4500	14.2100	14.2500	-1.384%	9	2,227	-37.614%
2026-07-28	14.4500	14.4500	14.4500	14.4500	+3.733%	1	2,220	-38.478%
2026-07-27	13.9300	13.9300	13.9300	13.9300	+3.800%	4	2,219	-36.181%
2026-07-24	13.4200	13.4200	13.4200	13.4200	-1.178%	1	2,215	-33.756%
2026-07-23	13.3600	13.5800	13.3600	13.5800	+13.072%	3	2,215	-34.536%
2026-07-21	12.0100	12.0100	12.0100	12.0100	-4.607%	78	2,214	-25.978%
2026-07-20	12.5900	12.5900	12.5900	12.5900	-7.562%	1	2,208	-29.388%
2026-07-17	13.3000	13.6200	13.3000	13.6200	+11.823%	18	2,207	-34.728%
2026-07-16	12.1300	12.1800	12.1300	12.1800	+5.913%	2	2,194	-27.011%
2026-07-10	11.5000	11.5000	11.5000	11.5000	-11.742%	3	2,194	-22.696%
2026-07-08	13.5200	13.6100	13.0300	13.0300	-12.019%	65	2,205	-31.773%
2026-06-23	14.9600	14.9600	14.8100	14.8100	+34.270%	2	2,196	-39.973%
2026-06-15	11.0300	11.0300	11.0300	11.0300	-17.564%	1	2,178	-19.402%
2026-06-12	13.3800	13.3800	13.3800	13.3800	-0.446%	20	2,178	-33.558%
2026-06-11	13.7100	13.7100	13.4400	13.4400	-13.402%	2	2,178	-33.854%
2026-06-10	14.5400	15.5300	14.5300	15.5200	-4.316%	68	2,178	-42.719%
2026-06-09	14.9500	16.2200	14.9500	16.2200	+12.561%	21	2,113	-45.191%
2026-06-05	13.9600	14.4100	13.9600	14.4100	+28.776%	3	2,114	-38.307%
2026-06-04	11.1900	11.1900	11.1900	11.1900	-1.410%	40	2,115	-20.554%
2026-06-03	11.1900	11.4900	11.1700	11.3500	+6.273%	46	2,115	-21.674%
2026-06-01	10.8300	10.9700	10.6700	10.6800	-8.010%	7	2,113	-16.760%
2026-05-26	11.5100	11.6100	11.5100	11.6100	-10.761%	3	2,111	-23.428%
2026-05-20	13.0100	13.0100	13.0100	13.0100	-4.338%	3	2,112	-31.668%
2026-05-19	13.6000	13.6000	13.6000	13.6000	-5.292%	4	2,113	-34.632%
2026-05-18	13.7600	14.3600	13.7600	14.3600	+1.198%	10	2,113	-38.092%
2026-05-15	14.1900	14.1900	14.1900	14.1900	+5.502%	10	2,113	-37.350%
2026-05-13	13.6200	13.6200	13.4500	13.4500	+0.900%	2	2,113	-33.903%
2026-05-11	13.4100	13.4100	13.3300	13.3300	-2.201%	3	2,189	-33.308%
2026-05-08	13.6200	13.6900	13.5900	13.6300	-5.740%	96	2,189	-34.776%
2026-05-07	14.2900	14.4600	14.2900	14.4600	-1.364%	85	2,209	-38.520%
2026-05-06	14.7600	14.7600	14.4200	14.6600	-6.445%	27	2,207	-39.359%
2026-05-05	15.6100	15.6700	15.6100	15.6700	-3.747%	7	2,218	-43.267%
2026-05-04	16.0900	16.4500	16.0900	16.2800	+0.494%	241	2,219	-45.393%
2026-05-01	14.6600	16.2000	14.6600	16.2000	-2.703%	15	2,192	-45.123%
2026-04-30	16.6400	16.6500	16.6400	16.6500	-8.466%	4	2,192	-46.607%
2026-04-29	18.4500	18.4500	18.1900	18.1900	-2.935%	16	2,190	-51.127%
2026-04-28	18.6600	19.0500	18.5900	18.7400	+6.417%	66	2,186	-52.561%
2026-04-27	17.5800	17.6100	17.5000	17.6100	+0.285%	44	2,197	-49.517%
2026-04-24	17.5100	17.8000	17.5100	17.5600	-11.759%	16	2,192	-49.374%
2026-04-23	19.9000	19.9000	19.9000	19.9000	+6.989%	1	2,191	-55.327%
2026-04-22	19.0000	19.0000	18.6000	18.6000	-4.419%	3	2,191	-52.204%
2026-04-21	19.3300	19.8700	19.3300	19.4600	+1.885%	152	2,052	-54.317%
2026-04-20	19.6000	19.6000	19.1000	19.1000	+0.473%	501	2,052	-53.455%
2026-04-17	19.5000	19.5000	18.7000	19.0100	-7.494%	52	1,802	-53.235%
2026-04-16	20.7000	20.9200	20.5500	20.5500	-1.675%	45	1,780	-56.740%
2026-04-15	21.3500	21.3500	20.9000	20.9000	-2.971%	11	1,785	-57.464%
2026-04-14	22.6600	22.6600	21.4900	21.5400	-9.114%	135	1,785	-58.728%
2026-04-13	24.7900	24.7900	23.7000	23.7000	-5.990%	4	1,684	-62.489%
2026-04-10	24.6600	25.3000	24.6600	25.2100	-1.098%	7	1,682	-64.736%
2026-04-09	26.8200	27.0500	25.4900	25.4900	-4.675%	78	1,693	-65.124%
2026-04-08	25.6000	27.2000	25.6000	26.7400	-15.380%	1,980	1,680	-66.754%
2026-04-06	31.6000	32.3000	31.6000	31.6000	-7.737%	110	1,323	-71.867%
2026-04-02	35.2300	35.2300	33.6100	34.2500	+1.632%	68	1,313	-74.044%
2026-04-01	33.3200	33.7000	32.0900	33.7000	-6.389%	47	1,313	-73.620%
2026-03-31	39.7500	39.7500	36.0000	36.0000	-15.671%	3	1,311	-75.306%
2026-03-30	40.8000	43.9700	40.3800	42.6900	+3.291%	20	1,310	-79.175%
2026-03-27	41.2900	41.3300	41.2900	41.3300	+11.975%	2	1,295	-78.490%
2026-03-26	36.8400	36.9100	36.8400	36.9100	+8.623%	3	1,293	-75.914%
2026-03-24	34.3000	34.3000	33.9800	33.9800	+5.462%	32	1,292	-73.838%
2026-03-23	32.5000	32.5000	32.2200	32.2200	-13.850%	3	1,278	-72.408%
2026-03-20	34.3400	37.4000	33.4700	37.4000	+16.511%	12	1,276	-76.230%
2026-03-18	30.8500	32.1000	29.1700	32.1000	+6.116%	1,007	1,267	-72.305%
2026-03-16	30.7400	30.7400	29.7400	30.2500	-3.601%	15	567	-70.612%
2026-03-13	31.4600	31.4600	31.3800	31.3800	-1.041%	2	555	-71.670%
2026-03-12	30.7500	31.7100	30.7500	31.7100	+8.782%	8	555	-71.965%
2026-03-11	28.7000	29.1500	28.2200	29.1500	+3.737%	363	553	-69.503%
2026-03-10	29.5900	29.5900	27.7000	28.1000	-3.997%	11	323	-68.363%
2026-03-09	31.9000	32.2900	29.2700	29.2700	-8.759%	3	317	-69.628%
2026-03-06	32.0800	32.0800	32.0800	32.0800	+17.251%	1	315	-72.288%
2026-03-04	29.1500	29.1500	27.3600	27.3600	-8.800%	4	314	-67.507%
2026-03-03	33.3700	33.3700	30.0000	30.0000	+3.022%	301	310	-70.367%
2026-02-27	29.1200	29.1200	29.1200	29.1200	+9.433%	2	10	-69.471%
2026-02-25	26.6500	26.6500	26.6100	26.6100	-8.651%	3	9	-66.592%
2026-02-24	29.1300	29.1300	29.1300	29.1300	-3.925%	2	9	-69.482%
2026-02-23	30.2900	30.3200	30.2900	30.3200	+3.836%	2	9	-70.679%
2026-02-20	29.7000	29.7000	29.2000	29.2000	-2.634%	4	7	-69.555%
2026-02-19	29.9900	29.9900	29.9900	29.9900	+1.834%	1	3	-70.357%
2026-02-17	29.4500	29.4500	29.4500	29.4500	0.000%	2	2	-69.813%