Dark

QQQ20270319P550
QQQ Mar 19 2027 550.00 Put (QQQ270319P00550000)
option OPRA

EOD

Aug 6, 2026

9.76+2.845%(+0.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.1100	10.1100	9.6100	9.7600	+2.845%	8	12,808	0.000%
2026-08-05	9.5500	9.7100	9.3000	9.4900	-0.836%	7	12,807	+2.845%
2026-08-04	10.3100	10.3100	9.5000	9.5700	-14.858%	188	12,802	+1.985%
2026-08-03	11.9000	11.9000	11.1000	11.2400	-12.188%	139	12,744	-13.167%
2026-07-31	12.4400	13.9000	12.4400	12.8000	-3.759%	29	12,617	-23.750%
2026-07-30	14.6000	14.6000	13.3000	13.3000	-22.764%	33	12,602	-26.617%
2026-07-29	15.9000	17.2200	14.4500	17.2200	+15.493%	56	12,573	-43.322%
2026-07-28	15.5800	16.6200	14.9100	14.9100	+5.000%	67	12,607	-34.541%
2026-07-27	14.2000	14.2000	14.2000	14.2000	-7.552%	1	12,638	-31.268%
2026-07-24	14.4700	15.3600	14.4700	15.3600	+2.128%	14	12,638	-36.458%
2026-07-23	14.5700	15.0800	14.5700	15.0400	+16.139%	48	12,638	-35.106%
2026-07-22	12.9500	12.9500	12.9500	12.9500	+0.778%	2	12,639	-24.633%
2026-07-21	13.0000	13.1000	12.8500	12.8500	-8.994%	7	12,644	-24.047%
2026-07-20	13.3500	14.1200	13.3500	14.1200	-2.822%	19	12,642	-30.878%
2026-07-17	15.7900	15.7900	14.5300	14.5300	+9.084%	4	12,655	-32.829%
2026-07-16	13.0200	13.3200	13.0200	13.3200	+4.882%	36	12,655	-26.727%
2026-07-15	13.1000	13.3500	12.7000	12.7000	+2.008%	4	12,625	-23.150%
2026-07-14	12.4500	12.4500	12.4500	12.4500	-7.709%	2	12,623	-21.606%
2026-07-13	12.6200	13.6100	12.6200	13.4900	+11.488%	3	12,621	-27.650%
2026-07-10	12.6800	12.6800	12.1000	12.1000	-3.816%	5	12,618	-19.339%
2026-07-09	12.5800	12.5800	12.5800	12.5800	-10.907%	2	12,614	-22.417%
2026-07-08	14.3600	15.2100	14.1200	14.1200	-3.749%	64	12,656	-30.878%
2026-07-07	14.1500	14.6700	14.1500	14.6700	+16.336%	22	12,670	-33.470%
2026-07-06	13.1000	13.1000	12.6100	12.6100	-11.447%	5	12,650	-22.601%
2026-07-02	13.8700	15.1300	13.8700	14.2400	+10.302%	322	12,939	-31.461%
2026-07-01	12.8000	13.0100	12.3800	12.9100	+4.113%	263	12,939	-24.400%
2026-06-30	12.8000	12.8000	12.3600	12.4000	-6.767%	17	12,779	-21.290%
2026-06-29	13.8600	13.8600	13.3000	13.3000	-11.921%	2	12,765	-26.617%
2026-06-26	16.0000	16.2400	14.4400	15.1000	+1.684%	3,212	12,568	-35.364%
2026-06-25	14.3300	16.3300	14.3300	14.8500	-6.897%	47	11,371	-34.276%
2026-06-24	16.2200	16.2200	15.9500	15.9500	-0.747%	30	11,390	-38.809%
2026-06-23	16.3900	16.3900	16.0000	16.0700	+20.105%	290	11,400	-39.266%
2026-06-18	13.4400	13.4400	13.3800	13.3800	+1.134%	4	11,448	-27.055%
2026-06-17	13.6000	13.6000	13.2300	13.2300	+2.241%	50	11,448	-26.228%
2026-06-16	12.3000	13.1500	12.3000	12.9400	+10.128%	20	11,448	-24.575%
2026-06-15	12.2500	12.5000	11.7400	11.7500	-22.596%	215	11,198	-16.936%
2026-06-12	14.6000	15.1800	14.2000	15.1800	+2.706%	163	11,198	-35.705%
2026-06-11	16.4500	17.1000	14.4000	14.7800	-14.319%	83	11,198	-33.965%
2026-06-10	15.6900	17.2500	15.6900	17.2500	+9.873%	37	11,146	-43.420%
2026-06-09	13.6500	17.3300	13.6500	15.7000	+8.801%	153	11,143	-37.834%
2026-06-08	14.6000	14.7400	14.2000	14.4300	-9.813%	220	11,086	-32.363%
2026-06-05	13.3900	16.0000	13.3900	16.0000	+29.765%	15	10,872	-39.000%
2026-06-04	12.8400	12.8400	12.2200	12.3300	+2.239%	134	10,870	-20.843%
2026-06-03	12.0700	12.4800	12.0400	12.0600	+1.601%	247	10,867	-19.071%
2026-06-02	11.8000	11.8700	11.8000	11.8700	+3.397%	20	10,683	-17.776%
2026-06-01	11.5100	11.7000	11.4800	11.4800	-2.629%	81	10,663	-14.983%
2026-05-29	12.0900	12.1300	11.7000	11.7900	-2.239%	286	10,602	-17.218%
2026-05-28	12.6500	12.7000	11.9800	12.0600	-3.674%	27	10,591	-19.071%
2026-05-27	12.6000	12.8300	12.5200	12.5200	-0.792%	113	10,583	-22.045%
2026-05-26	12.8800	12.8800	12.4800	12.6200	-2.923%	27	10,558	-22.662%
2026-05-22	13.2000	13.2500	13.0000	13.0000	-5.040%	36	10,538	-24.923%
2026-05-21	13.7000	13.8500	13.5000	13.6900	-2.214%	49	10,502	-28.707%
2026-05-20	14.6000	14.6000	14.0000	14.0000	-5.213%	67	10,502	-30.286%
2026-05-19	14.8000	15.2800	14.7500	14.7700	+0.204%	15	11,474	-33.920%
2026-05-18	15.0900	15.3000	14.7400	14.7400	-2.899%	3,414	11,474	-33.786%
2026-05-15	15.6400	15.6400	14.9500	15.1800	+6.526%	143	11,474	-35.705%
2026-05-14	14.3100	14.5600	14.0000	14.2500	-3.127%	52	10,037	-31.509%
2026-05-13	15.0500	15.0500	14.4400	14.7100	-3.032%	233	9,943	-33.651%
2026-05-12	14.9900	15.7000	14.9900	15.1700	+3.620%	31	9,943	-35.662%
2026-05-11	14.6400	14.6700	14.3000	14.6400	+0.826%	71	9,943	-33.333%
2026-05-08	15.1900	15.3800	14.5100	14.5200	-8.333%	51	9,884	-32.782%
2026-05-07	15.7400	16.1400	15.5300	15.8400	-0.126%	789	9,105	-38.384%
2026-05-06	16.2200	16.4700	15.7900	15.8600	-7.522%	257	9,362	-38.462%
2026-05-05	16.9600	17.2200	16.8400	17.1500	-4.029%	150	9,139	-43.090%
2026-05-04	18.0500	18.0600	17.6500	17.8700	+0.790%	67	9,115	-45.383%
2026-05-01	17.1500	17.7300	17.1500	17.7300	-2.422%	9	9,110	-44.952%
2026-04-30	19.1700	19.4900	18.1700	18.1700	-5.757%	45	9,110	-46.285%
2026-04-29	19.7500	19.7500	19.2800	19.2800	-3.213%	3	9,134	-49.378%
2026-04-28	20.2000	20.4900	19.9200	19.9200	+3.750%	218	9,134	-51.004%
2026-04-27	19.5000	19.5000	19.2000	19.2000	-0.878%	204	9,043	-49.167%
2026-04-24	19.9700	20.0300	19.3300	19.3700	-4.298%	48	9,240	-49.613%
2026-04-23	20.2400	20.2400	20.2400	20.2400	+0.099%	1	9,227	-51.779%
2026-04-22	20.5400	20.5400	20.2200	20.2200	-5.381%	4	9,226	-51.731%
2026-04-21	21.0800	21.4400	21.0800	21.3700	+0.141%	296	9,030	-54.328%
2026-04-20	21.3400	21.3400	21.3400	21.3400	+3.743%	1	9,030	-54.264%
2026-04-17	21.2900	21.2900	20.3800	20.5700	-6.330%	37	9,030	-52.552%
2026-04-16	22.5500	23.0200	21.9600	21.9600	-2.313%	80	9,024	-55.556%
2026-04-15	23.0900	23.0900	22.4800	22.4800	-4.907%	5,762	8,962	-56.584%
2026-04-14	24.5500	24.5500	23.6400	23.6400	-9.771%	52	4,215	-58.714%
2026-04-13	27.4800	27.4800	26.1400	26.2000	-5.620%	217	4,180	-62.748%
2026-04-10	27.1100	27.7900	26.8000	27.7600	-0.144%	29	4,167	-64.841%
2026-04-09	29.4100	29.4100	27.6500	27.8000	-7.488%	242	4,162	-64.892%
2026-04-08	28.4100	30.0500	28.4000	30.0500	-16.365%	35	4,183	-67.521%
2026-04-07	35.9300	35.9300	35.9300	35.9300	+3.904%	5	4,155	-72.836%
2026-04-06	35.1100	35.1100	34.5800	34.5800	-4.369%	7	4,155	-71.776%
2026-04-02	37.8700	37.8700	36.1600	36.1600	+2.262%	148	4,019	-73.009%
2026-04-01	36.6200	36.6400	35.0000	35.3600	-11.312%	512	4,019	-72.398%
2026-03-31	42.1700	43.4000	39.8700	39.8700	-16.257%	10	3,563	-75.520%
2026-03-30	43.0800	47.6100	43.0800	47.6100	+6.154%	8	3,560	-79.500%
2026-03-27	42.4500	44.8500	42.4500	44.8500	+12.041%	2,012	3,555	-78.239%
2026-03-26	39.4100	40.0300	39.4100	40.0300	+11.349%	9	1,560	-75.618%
2026-03-25	35.5500	35.9500	35.5500	35.9500	-3.021%	11	1,553	-72.851%
2026-03-24	38.0000	38.0000	36.3200	37.0700	+3.490%	6	1,542	-73.671%
2026-03-23	35.2900	36.7600	33.9700	35.8200	-8.389%	144	1,540	-72.753%
2026-03-20	37.4500	39.9500	37.1800	39.1000	+7.565%	385	1,405	-75.038%
2026-03-19	37.0900	37.0900	36.3500	36.3500	+3.121%	7	1,029	-73.150%
2026-03-18	32.7500	35.2500	32.7500	35.2500	+10.294%	9	1,036	-72.312%
2026-03-17	31.6000	31.9600	31.6000	31.9600	-3.735%	193	1,029	-69.462%
2026-03-16	33.2000	33.2000	33.2000	33.2000	-8.540%	1	926	-70.602%
2026-03-13	35.5000	36.3000	35.4200	36.3000	+5.708%	9	926	-73.113%
2026-03-12	34.4500	34.4500	34.3400	34.3400	+7.480%	2	927	-71.578%
2026-03-11	31.0700	31.9500	30.5600	31.9500	+4.207%	866	926	-69.452%
2026-03-10	31.5800	31.9000	30.6600	30.6600	-10.482%	7	73	-68.167%
2026-03-09	34.2500	34.2500	34.2500	34.2500	+2.330%	5	67	-71.504%
2026-03-06	33.5000	33.5000	33.4700	33.4700	+10.171%	22	62	-70.840%
2026-03-05	30.3800	30.3800	30.3800	30.3800	+2.255%	15	43	-67.874%
2026-03-04	29.7100	29.7100	29.7100	29.7100	-13.129%	1	28	-67.149%
2026-03-03	34.2000	36.0400	34.2000	34.2000	+5.817%	7	28	-71.462%
2026-02-27	32.3200	32.3200	32.3200	32.3200	+10.913%	1	28	-69.802%
2026-02-25	29.1400	29.1400	29.1400	29.1400	-8.509%	1	27	-66.507%
2026-02-24	32.4600	32.4600	31.8500	31.8500	-3.280%	11	27	-69.356%
2026-02-23	31.3200	33.1500	31.3200	32.9300	+4.143%	7	21	-70.361%
2026-02-20	32.1600	32.1600	31.6200	31.6200	-2.708%	2	16	-69.133%
2026-02-18	32.5000	32.5000	32.5000	32.5000	0.000%	1	15	-69.969%
2026-02-17	34.8200	34.8200	32.5000	32.5000	-1.813%	6	14	-69.969%
2026-02-13	32.9600	33.3100	32.9600	33.1000	0.000%	8	8	-70.514%