Dark

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

EOD

Sep 21, 2026

4.40-20.145%(-1.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.5600	4.5600	4.4000	4.4000	-20.145%	2	2,245	0.000%
2026-09-18	5.5100	5.5100	5.5100	5.5100	-0.542%	4	2,244	-20.145%
2026-09-17	5.6800	5.6800	5.5400	5.5400	-20.173%	2	2,240	-20.578%
2026-09-16	6.4100	6.9400	6.4100	6.9400	+1.019%	11	2,240	-36.599%
2026-09-14	6.8700	6.8700	6.8700	6.8700	+15.852%	80	2,250	-35.953%
2026-09-11	5.9300	5.9300	5.9300	5.9300	-7.199%	1	2,170	-25.801%
2026-09-10	6.5700	6.6100	6.3200	6.3900	+6.500%	60	2,223	-31.142%
2026-09-09	6.0000	6.0000	6.0000	6.0000	0.000%	2	2,167	-26.667%
2026-09-08	5.8500	6.0000	5.8500	6.0000	+6.195%	2	2,167	-26.667%
2026-09-04	5.6500	5.6500	5.6400	5.6500	-2.754%	4	2,167	-22.124%
2026-09-03	5.9300	5.9300	5.8100	5.8100	-11.026%	2	2,167	-24.269%
2026-09-02	6.5200	6.5300	6.5200	6.5300	-5.499%	36	2,167	-32.619%
2026-09-01	6.9100	6.9100	6.9100	6.9100	+14.404%	1	2,144	-36.324%
2026-08-31	6.6100	6.6100	6.0400	6.0400	-3.514%	4	2,144	-27.152%
2026-08-28	6.2600	6.2600	6.2600	6.2600	-1.417%	1	2,143	-29.712%
2026-08-27	6.3500	6.3500	6.3500	6.3500	-9.286%	2	2,142	-30.709%
2026-08-26	7.0000	7.0000	7.0000	7.0000	-12.827%	2	2,144	-37.143%
2026-08-25	8.0300	8.0300	8.0300	8.0300	-2.073%	4	2,144	-45.205%
2026-08-24	8.2000	8.2000	8.2000	8.2000	-0.726%	1	2,140	-46.341%
2026-08-21	8.2600	8.2600	8.2600	8.2600	+0.855%	10	2,139	-46.731%
2026-08-20	8.1900	8.1900	8.1900	8.1900	+10.229%	3	2,139	-46.276%
2026-08-17	7.4500	7.4500	7.4300	7.4300	+3.482%	252	2,136	-40.781%
2026-08-13	7.1800	7.1800	7.1800	7.1800	-4.775%	1	2,226	-38.719%
2026-08-12	7.5400	7.5400	7.5400	7.5400	-6.335%	1	2,226	-41.645%
2026-08-11	8.0400	8.0500	8.0400	8.0500	-1.949%	18	2,227	-45.342%
2026-08-07	8.2100	8.2100	8.2100	8.2100	-7.649%	3	2,227	-46.407%
2026-08-06	8.8900	8.8900	8.8900	8.8900	+3.977%	2	2,227	-50.506%
2026-08-04	9.1500	9.1500	8.4300	8.5500	-16.585%	46	2,228	-48.538%
2026-08-03	10.3800	10.3800	10.2500	10.2500	-12.766%	2	2,229	-57.073%
2026-07-31	12.7200	12.7200	11.3500	11.7500	-4.160%	6	2,227	-62.553%
2026-07-30	12.9200	13.1000	12.2600	12.2600	-13.965%	14	2,229	-64.111%
2026-07-29	14.4500	14.4500	14.2100	14.2500	-1.384%	9	2,227	-69.123%
2026-07-28	14.4500	14.4500	14.4500	14.4500	+3.733%	1	2,220	-69.550%
2026-07-27	13.9300	13.9300	13.9300	13.9300	+3.800%	4	2,219	-68.413%
2026-07-24	13.4200	13.4200	13.4200	13.4200	-1.178%	1	2,215	-67.213%
2026-07-23	13.3600	13.5800	13.3600	13.5800	+13.072%	3	2,215	-67.599%
2026-07-21	12.0100	12.0100	12.0100	12.0100	-4.607%	78	2,214	-63.364%
2026-07-20	12.5900	12.5900	12.5900	12.5900	-7.562%	1	2,208	-65.052%
2026-07-17	13.3000	13.6200	13.3000	13.6200	+11.823%	18	2,207	-67.695%
2026-07-16	12.1300	12.1800	12.1300	12.1800	+5.913%	2	2,194	-63.875%
2026-07-10	11.5000	11.5000	11.5000	11.5000	-11.742%	3	2,194	-61.739%
2026-07-08	13.5200	13.6100	13.0300	13.0300	-12.019%	65	2,205	-66.232%
2026-06-23	14.9600	14.9600	14.8100	14.8100	+34.270%	2	2,196	-70.290%
2026-06-15	11.0300	11.0300	11.0300	11.0300	-17.564%	1	2,178	-60.109%
2026-06-12	13.3800	13.3800	13.3800	13.3800	-0.446%	20	2,178	-67.115%
2026-06-11	13.7100	13.7100	13.4400	13.4400	-13.402%	2	2,178	-67.262%
2026-06-10	14.5400	15.5300	14.5300	15.5200	-4.316%	68	2,178	-71.649%
2026-06-09	14.9500	16.2200	14.9500	16.2200	+12.561%	21	2,113	-72.873%
2026-06-05	13.9600	14.4100	13.9600	14.4100	+28.776%	3	2,114	-69.466%
2026-06-04	11.1900	11.1900	11.1900	11.1900	-1.410%	40	2,115	-60.679%
2026-06-03	11.1900	11.4900	11.1700	11.3500	+6.273%	46	2,115	-61.233%
2026-06-01	10.8300	10.9700	10.6700	10.6800	-8.010%	7	2,113	-58.801%
2026-05-26	11.5100	11.6100	11.5100	11.6100	-10.761%	3	2,111	-62.102%
2026-05-20	13.0100	13.0100	13.0100	13.0100	-4.338%	3	2,112	-66.180%
2026-05-19	13.6000	13.6000	13.6000	13.6000	-5.292%	4	2,113	-67.647%
2026-05-18	13.7600	14.3600	13.7600	14.3600	+1.198%	10	2,113	-69.359%
2026-05-15	14.1900	14.1900	14.1900	14.1900	+5.502%	10	2,113	-68.992%
2026-05-13	13.6200	13.6200	13.4500	13.4500	+0.900%	2	2,113	-67.286%
2026-05-11	13.4100	13.4100	13.3300	13.3300	-2.201%	3	2,189	-66.992%
2026-05-08	13.6200	13.6900	13.5900	13.6300	-5.740%	96	2,189	-67.718%
2026-05-07	14.2900	14.4600	14.2900	14.4600	-1.364%	85	2,209	-69.571%
2026-05-06	14.7600	14.7600	14.4200	14.6600	-6.445%	27	2,207	-69.986%
2026-05-05	15.6100	15.6700	15.6100	15.6700	-3.747%	7	2,218	-71.921%
2026-05-04	16.0900	16.4500	16.0900	16.2800	+0.494%	241	2,219	-72.973%
2026-05-01	14.6600	16.2000	14.6600	16.2000	-2.703%	15	2,192	-72.840%
2026-04-30	16.6400	16.6500	16.6400	16.6500	-8.466%	4	2,192	-73.574%
2026-04-29	18.4500	18.4500	18.1900	18.1900	-2.935%	16	2,190	-75.811%
2026-04-28	18.6600	19.0500	18.5900	18.7400	+6.417%	66	2,186	-76.521%
2026-04-27	17.5800	17.6100	17.5000	17.6100	+0.285%	44	2,197	-75.014%
2026-04-24	17.5100	17.8000	17.5100	17.5600	-11.759%	16	2,192	-74.943%
2026-04-23	19.9000	19.9000	19.9000	19.9000	+6.989%	1	2,191	-77.889%
2026-04-22	19.0000	19.0000	18.6000	18.6000	-4.419%	3	2,191	-76.344%
2026-04-21	19.3300	19.8700	19.3300	19.4600	+1.885%	152	2,052	-77.390%
2026-04-20	19.6000	19.6000	19.1000	19.1000	+0.473%	501	2,052	-76.963%
2026-04-17	19.5000	19.5000	18.7000	19.0100	-7.494%	52	1,802	-76.854%
2026-04-16	20.7000	20.9200	20.5500	20.5500	-1.675%	45	1,780	-78.589%
2026-04-15	21.3500	21.3500	20.9000	20.9000	-2.971%	11	1,785	-78.947%
2026-04-14	22.6600	22.6600	21.4900	21.5400	-9.114%	135	1,785	-79.573%
2026-04-13	24.7900	24.7900	23.7000	23.7000	-5.990%	4	1,684	-81.435%
2026-04-10	24.6600	25.3000	24.6600	25.2100	-1.098%	7	1,682	-82.547%
2026-04-09	26.8200	27.0500	25.4900	25.4900	-4.675%	78	1,693	-82.738%
2026-04-08	25.6000	27.2000	25.6000	26.7400	-15.380%	1,980	1,680	-83.545%
2026-04-06	31.6000	32.3000	31.6000	31.6000	-7.737%	110	1,323	-86.076%
2026-04-02	35.2300	35.2300	33.6100	34.2500	+1.632%	68	1,313	-87.153%
2026-04-01	33.3200	33.7000	32.0900	33.7000	-6.389%	47	1,313	-86.944%
2026-03-31	39.7500	39.7500	36.0000	36.0000	-15.671%	3	1,311	-87.778%
2026-03-30	40.8000	43.9700	40.3800	42.6900	+3.291%	20	1,310	-89.693%
2026-03-27	41.2900	41.3300	41.2900	41.3300	+11.975%	2	1,295	-89.354%
2026-03-26	36.8400	36.9100	36.8400	36.9100	+8.623%	3	1,293	-88.079%
2026-03-24	34.3000	34.3000	33.9800	33.9800	+5.462%	32	1,292	-87.051%
2026-03-23	32.5000	32.5000	32.2200	32.2200	-13.850%	3	1,278	-86.344%
2026-03-20	34.3400	37.4000	33.4700	37.4000	+16.511%	12	1,276	-88.235%
2026-03-18	30.8500	32.1000	29.1700	32.1000	+6.116%	1,007	1,267	-86.293%
2026-03-16	30.7400	30.7400	29.7400	30.2500	-3.601%	15	567	-85.455%
2026-03-13	31.4600	31.4600	31.3800	31.3800	-1.041%	2	555	-85.978%
2026-03-12	30.7500	31.7100	30.7500	31.7100	+8.782%	8	555	-86.124%
2026-03-11	28.7000	29.1500	28.2200	29.1500	+3.737%	363	553	-84.906%
2026-03-10	29.5900	29.5900	27.7000	28.1000	-3.997%	11	323	-84.342%
2026-03-09	31.9000	32.2900	29.2700	29.2700	-8.759%	3	317	-84.968%
2026-03-06	32.0800	32.0800	32.0800	32.0800	+17.251%	1	315	-86.284%
2026-03-04	29.1500	29.1500	27.3600	27.3600	-8.800%	4	314	-83.918%
2026-03-03	33.3700	33.3700	30.0000	30.0000	+3.022%	301	310	-85.333%
2026-02-27	29.1200	29.1200	29.1200	29.1200	+9.433%	2	10	-84.890%
2026-02-25	26.6500	26.6500	26.6100	26.6100	-8.651%	3	9	-83.465%
2026-02-24	29.1300	29.1300	29.1300	29.1300	-3.925%	2	9	-84.895%
2026-02-23	30.2900	30.3200	30.2900	30.3200	+3.836%	2	9	-85.488%
2026-02-20	29.7000	29.7000	29.2000	29.2000	-2.634%	4	7	-84.932%
2026-02-19	29.9900	29.9900	29.9900	29.9900	+1.834%	1	3	-85.328%
2026-02-17	29.4500	29.4500	29.4500	29.4500	0.000%	2	2	-85.059%