Dark

QQQ20270319P545
QQQ Mar 19 2027 545.00 Put (QQQ270319P00545000)
option OPRA

Inactive

Sep 18, 2026

5.75-14.562%(-0.98)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.7500	5.7500	5.7500	5.7500	-14.562%	10	1,467	0.000%
2026-09-16	6.4300	6.7300	6.4300	6.7300	-6.916%	214	1,528	-14.562%
2026-09-14	7.2300	7.2300	7.2300	7.2300	+18.914%	152	1,399	-20.470%
2026-09-04	6.0800	6.0800	6.0800	6.0800	+0.829%	1	1,248	-5.428%
2026-09-03	6.0300	6.0300	6.0300	6.0300	-14.710%	1	1,248	-4.643%
2026-09-01	7.0700	7.0700	7.0700	7.0700	+8.769%	2	1,248	-18.670%
2026-08-31	6.5000	6.5000	6.5000	6.5000	-2.695%	1	1,248	-11.538%
2026-08-27	6.6800	6.6800	6.6800	6.6800	-12.336%	2	1,248	-13.922%
2026-08-26	7.6200	7.6200	7.6200	7.6200	-2.930%	2	1,250	-24.541%
2026-08-25	7.9100	7.9100	7.8500	7.8500	-4.268%	19	1,268	-26.752%
2026-08-24	8.5500	8.5500	8.1300	8.2000	-4.206%	1,006	1,270	-29.878%
2026-08-20	8.5600	8.5600	8.5600	8.5600	-2.506%	1	267	-32.827%
2026-08-18	8.7800	8.7800	8.7800	8.7800	+13.290%	2	266	-34.510%
2026-08-14	7.7500	7.7500	7.7500	7.7500	+3.748%	2	264	-25.806%
2026-08-13	7.8900	7.8900	7.4700	7.4700	-5.443%	9	267	-23.025%
2026-08-12	7.9000	7.9000	7.9000	7.9000	-6.287%	1	271	-27.215%
2026-08-11	8.4300	8.4400	8.4300	8.4300	-9.549%	4	272	-31.791%
2026-08-06	9.3200	9.3200	9.3200	9.3200	-4.606%	2	274	-38.305%
2026-08-04	9.8200	9.8200	9.7700	9.7700	-9.788%	10	272	-41.146%
2026-08-03	10.9900	10.9900	10.8300	10.8300	-13.567%	3	267	-46.907%
2026-07-30	13.2800	13.2800	12.5300	12.5300	-19.161%	4	266	-54.110%
2026-07-29	15.0800	15.5000	15.0800	15.5000	+8.848%	3	264	-62.903%
2026-07-28	14.3400	14.3400	14.2300	14.2400	+6.110%	52	264	-59.621%
2026-07-20	13.4200	13.4200	13.4200	13.4200	+5.172%	1	238	-57.154%
2026-07-16	12.7100	12.7600	12.6600	12.7600	-0.156%	188	239	-54.937%
2026-07-13	12.7800	12.7800	12.7800	12.7800	-5.752%	1	225	-55.008%
2026-07-08	13.6300	13.6300	13.5600	13.5600	-2.935%	16	225	-57.596%
2026-07-07	13.9700	13.9700	13.9700	13.9700	+13.117%	2	224	-58.840%
2026-07-06	12.3500	12.3500	12.3500	12.3500	-13.333%	2	224	-53.441%
2026-06-29	14.2500	14.2500	14.2500	14.2500	-7.647%	1	222	-59.649%
2026-06-23	15.5000	15.5800	15.4300	15.4300	+32.903%	6	222	-62.735%
2026-06-15	11.8300	11.8300	11.2800	11.6100	-26.797%	3	224	-50.474%
2026-06-11	15.9800	15.9800	15.8600	15.8600	-3.293%	10	224	-63.745%
2026-06-10	15.1800	16.4000	15.1400	16.4000	+30.159%	47	224	-64.939%
2026-06-05	12.6000	12.6000	12.6000	12.6000	+4.913%	1	202	-54.365%
2026-06-04	12.2100	12.2100	12.0100	12.0100	+6.472%	8	206	-52.123%
2026-06-01	11.2800	11.2800	11.2800	11.2800	-0.353%	1	202	-49.025%
2026-05-29	11.3200	11.3200	11.3200	11.3200	-1.394%	1	203	-49.205%
2026-05-28	11.4800	11.4800	11.4800	11.4800	-9.535%	1	202	-49.913%
2026-05-22	12.6900	12.6900	12.6900	12.6900	-14.083%	1	201	-54.689%
2026-05-18	14.3400	15.0500	14.3400	14.7700	+0.408%	113	200	-61.070%
2026-05-15	14.7100	14.7100	14.7100	14.7100	+4.922%	10	200	-60.911%
2026-05-13	14.0200	14.0200	14.0200	14.0200	-1.268%	2	175	-58.987%
2026-05-08	14.1900	14.3000	14.1800	14.2000	-5.898%	101	176	-59.507%
2026-05-07	15.1100	15.1100	15.0900	15.0900	-1.501%	3	127	-61.895%
2026-05-06	15.3200	15.4100	15.3200	15.3200	-9.988%	20	126	-62.467%
2026-05-04	16.9700	17.1300	16.9700	17.0200	+0.591%	41	136	-66.216%
2026-05-01	15.8900	16.9200	15.8900	16.9200	-8.143%	19	113	-66.017%
2026-04-29	18.9900	18.9900	18.4200	18.4200	-5.780%	15	113	-68.784%
2026-04-28	19.6800	19.9100	19.2500	19.5500	+6.308%	57	108	-70.588%
2026-04-27	18.5500	18.5500	18.3500	18.3900	-1.129%	21	107	-68.733%
2026-04-24	18.6000	18.6000	18.6000	18.6000	-7.417%	2	107	-69.086%
2026-04-20	20.0900	20.0900	20.0900	20.0900	+1.516%	1	109	-71.379%
2026-04-17	20.0500	20.3100	19.7900	19.7900	-9.923%	31	108	-70.945%
2026-04-15	22.2400	22.3100	21.9600	21.9700	-4.520%	14	108	-73.828%
2026-04-14	23.0100	23.0100	23.0100	23.0100	-13.268%	1	104	-75.011%
2026-04-10	26.5300	26.5300	26.5300	26.5300	-0.562%	3	104	-78.326%
2026-04-09	27.9500	27.9500	26.6800	26.6800	-2.947%	8	104	-78.448%
2026-04-08	26.8100	27.4900	26.8100	27.4900	-17.940%	7	99	-79.083%
2026-04-07	34.5900	34.5900	33.5000	33.5000	-4.640%	2	98	-82.836%
2026-04-02	35.8600	35.8600	35.1300	35.1300	+4.305%	18	92	-83.632%
2026-04-01	35.1100	35.1100	33.6600	33.6800	-9.169%	4	92	-82.928%
2026-03-31	41.4800	41.4800	37.0800	37.0800	-18.915%	6	92	-84.493%
2026-03-30	41.0000	45.7300	41.0000	45.7300	+6.522%	18	89	-87.426%
2026-03-27	40.6600	43.1200	40.6100	42.9300	+10.787%	18	86	-86.606%
2026-03-26	38.9500	38.9500	38.7500	38.7500	+13.870%	8	68	-85.161%
2026-03-25	34.0300	34.0300	34.0300	34.0300	-3.979%	1	60	-83.103%
2026-03-24	35.4400	35.4400	35.4400	35.4400	+2.904%	2	59	-83.775%
2026-03-23	34.4400	34.4400	34.4400	34.4400	-3.502%	1	57	-83.304%
2026-03-20	35.9000	35.9000	35.6700	35.6900	+20.656%	6	57	-83.889%
2026-03-11	29.7400	29.7400	29.5700	29.5800	-3.238%	36	51	-80.561%
2026-03-10	30.5700	30.5700	30.5700	30.5700	-13.668%	1	15	-81.191%
2026-03-09	35.4100	35.4100	35.4100	35.4100	+17.407%	1	15	-83.762%
2026-03-04	30.1600	30.1600	30.1600	30.1600	-0.265%	1	14	-80.935%
2026-02-27	30.2400	30.2400	30.2400	30.2400	-4.243%	1	15	-80.985%
2026-02-23	31.5600	31.5900	31.5600	31.5800	+5.302%	4	14	-81.792%
2026-02-20	30.0000	30.0000	29.9900	29.9900	-2.598%	9	10	-80.827%
2026-02-19	30.7900	30.7900	30.7900	30.7900	+0.261%	1	3	-81.325%
2026-02-17	33.7600	33.7600	30.7100	30.7100	0.000%	4	2	-81.276%