Dark

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

EOD

Sep 24, 2026

5.07-0.197%(-0.01)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.2300	5.4000	5.0200	5.0700	-0.197%	22	15,041	0.000%
2026-09-23	4.9500	5.2200	4.9500	5.0800	+8.779%	10	15,051	-0.197%
2026-09-22	4.7700	4.8100	4.6100	4.6700	-3.512%	63	15,056	+8.565%
2026-09-21	5.1800	5.1800	4.8000	4.8400	-13.417%	2,084	14,246	+4.752%
2026-09-18	5.9800	6.1200	5.5900	5.5900	-8.361%	48	12,986	-9.302%
2026-09-17	6.2400	6.3900	6.1000	6.1000	-18.558%	34	12,977	-16.885%
2026-09-16	6.9000	7.4900	6.7500	7.4900	+5.345%	24	12,974	-32.310%
2026-09-15	7.1400	7.2500	7.1100	7.1100	+6.917%	17	12,972	-28.692%
2026-09-14	7.6800	7.6800	6.6500	6.6500	+1.372%	186	12,963	-23.759%
2026-09-11	6.6500	6.6500	6.5100	6.5600	-10.137%	48	12,948	-22.713%
2026-09-10	7.5000	7.5000	7.1000	7.3000	+9.774%	35	12,953	-30.548%
2026-09-09	6.7000	6.7000	6.6500	6.6500	+2.465%	3	12,970	-23.759%
2026-09-08	6.4800	6.5300	6.4700	6.4900	+1.884%	59	12,969	-21.880%
2026-09-04	6.2100	6.3700	6.2100	6.3700	0.000%	5	12,993	-20.408%
2026-09-03	6.8000	6.8000	6.3500	6.3700	-8.477%	9	12,993	-20.408%
2026-09-02	7.3400	7.3400	6.9600	6.9600	-5.306%	7	12,994	-27.155%
2026-09-01	7.6200	7.6200	7.1100	7.3500	+10.030%	16	12,988	-31.020%
2026-08-31	6.9200	6.9800	6.6800	6.6800	-7.479%	13	12,978	-24.102%
2026-08-28	6.8400	7.2200	6.8400	7.2200	+3.438%	7	12,976	-29.778%
2026-08-27	6.8800	7.0300	6.8800	6.9800	-9.819%	23	12,969	-27.364%
2026-08-26	8.3500	8.3500	7.7400	7.7400	-8.076%	67	12,989	-34.496%
2026-08-25	8.5700	8.5700	8.4200	8.4200	-3.661%	3	12,932	-39.786%
2026-08-24	9.0500	9.0600	8.7400	8.7400	+4.545%	8	12,930	-41.991%
2026-08-21	8.8800	8.8800	8.3600	8.3600	-8.932%	19	12,934	-39.354%
2026-08-20	8.8800	9.2600	8.8800	9.1800	+3.262%	108	12,931	-44.771%
2026-08-19	8.7800	9.0800	8.7800	8.8900	-1.659%	27	12,837	-42.970%
2026-08-18	8.8500	9.1700	8.7700	9.0400	+10.920%	15	12,831	-43.916%
2026-08-17	7.8400	8.1500	7.8400	8.1500	+1.242%	25	12,826	-37.791%
2026-08-14	7.9800	8.4000	7.9800	8.0500	+0.124%	81	12,851	-37.019%
2026-08-13	7.8700	8.0400	7.8000	8.0400	-2.309%	28	12,831	-36.940%
2026-08-12	8.4600	8.6000	8.2300	8.2300	-7.735%	27	12,849	-38.396%
2026-08-11	8.9000	8.9400	8.9000	8.9200	+0.225%	5	12,830	-43.161%
2026-08-10	8.7000	8.9000	8.7000	8.9000	+1.367%	20	12,828	-43.034%
2026-08-07	9.3100	9.3100	8.7800	8.7800	-10.041%	48	12,821	-42.255%
2026-08-06	10.1100	10.1100	9.6100	9.7600	+2.845%	8	12,808	-48.053%
2026-08-05	9.5500	9.7100	9.3000	9.4900	-0.836%	7	12,807	-46.575%
2026-08-04	10.3100	10.3100	9.5000	9.5700	-14.858%	188	12,802	-47.022%
2026-08-03	11.9000	11.9000	11.1000	11.2400	-12.188%	139	12,744	-54.893%
2026-07-31	12.4400	13.9000	12.4400	12.8000	-3.759%	29	12,617	-60.391%
2026-07-30	14.6000	14.6000	13.3000	13.3000	-22.764%	33	12,602	-61.880%
2026-07-29	15.9000	17.2200	14.4500	17.2200	+15.493%	56	12,573	-70.557%
2026-07-28	15.5800	16.6200	14.9100	14.9100	+5.000%	67	12,607	-65.996%
2026-07-27	14.2000	14.2000	14.2000	14.2000	-7.552%	1	12,638	-64.296%
2026-07-24	14.4700	15.3600	14.4700	15.3600	+2.128%	14	12,638	-66.992%
2026-07-23	14.5700	15.0800	14.5700	15.0400	+16.139%	48	12,638	-66.290%
2026-07-22	12.9500	12.9500	12.9500	12.9500	+0.778%	2	12,639	-60.849%
2026-07-21	13.0000	13.1000	12.8500	12.8500	-8.994%	7	12,644	-60.545%
2026-07-20	13.3500	14.1200	13.3500	14.1200	-2.822%	19	12,642	-64.093%
2026-07-17	15.7900	15.7900	14.5300	14.5300	+9.084%	4	12,655	-65.107%
2026-07-16	13.0200	13.3200	13.0200	13.3200	+4.882%	36	12,655	-61.937%
2026-07-15	13.1000	13.3500	12.7000	12.7000	+2.008%	4	12,625	-60.079%
2026-07-14	12.4500	12.4500	12.4500	12.4500	-7.709%	2	12,623	-59.277%
2026-07-13	12.6200	13.6100	12.6200	13.4900	+11.488%	3	12,621	-62.417%
2026-07-10	12.6800	12.6800	12.1000	12.1000	-3.816%	5	12,618	-58.099%
2026-07-09	12.5800	12.5800	12.5800	12.5800	-10.907%	2	12,614	-59.698%
2026-07-08	14.3600	15.2100	14.1200	14.1200	-3.749%	64	12,656	-64.093%
2026-07-07	14.1500	14.6700	14.1500	14.6700	+16.336%	22	12,670	-65.440%
2026-07-06	13.1000	13.1000	12.6100	12.6100	-11.447%	5	12,650	-59.794%
2026-07-02	13.8700	15.1300	13.8700	14.2400	+10.302%	322	12,939	-64.396%
2026-07-01	12.8000	13.0100	12.3800	12.9100	+4.113%	263	12,939	-60.728%
2026-06-30	12.8000	12.8000	12.3600	12.4000	-6.767%	17	12,779	-59.113%
2026-06-29	13.8600	13.8600	13.3000	13.3000	-11.921%	2	12,765	-61.880%
2026-06-26	16.0000	16.2400	14.4400	15.1000	+1.684%	3,212	12,568	-66.424%
2026-06-25	14.3300	16.3300	14.3300	14.8500	-6.897%	47	11,371	-65.859%
2026-06-24	16.2200	16.2200	15.9500	15.9500	-0.747%	30	11,390	-68.213%
2026-06-23	16.3900	16.3900	16.0000	16.0700	+20.105%	290	11,400	-68.451%
2026-06-18	13.4400	13.4400	13.3800	13.3800	+1.134%	4	11,448	-62.108%
2026-06-17	13.6000	13.6000	13.2300	13.2300	+2.241%	50	11,448	-61.678%
2026-06-16	12.3000	13.1500	12.3000	12.9400	+10.128%	20	11,448	-60.819%
2026-06-15	12.2500	12.5000	11.7400	11.7500	-22.596%	215	11,198	-56.851%
2026-06-12	14.6000	15.1800	14.2000	15.1800	+2.706%	163	11,198	-66.601%
2026-06-11	16.4500	17.1000	14.4000	14.7800	-14.319%	83	11,198	-65.697%
2026-06-10	15.6900	17.2500	15.6900	17.2500	+9.873%	37	11,146	-70.609%
2026-06-09	13.6500	17.3300	13.6500	15.7000	+8.801%	153	11,143	-67.707%
2026-06-08	14.6000	14.7400	14.2000	14.4300	-9.813%	220	11,086	-64.865%
2026-06-05	13.3900	16.0000	13.3900	16.0000	+29.765%	15	10,872	-68.313%
2026-06-04	12.8400	12.8400	12.2200	12.3300	+2.239%	134	10,870	-58.881%
2026-06-03	12.0700	12.4800	12.0400	12.0600	+1.601%	247	10,867	-57.960%
2026-06-02	11.8000	11.8700	11.8000	11.8700	+3.397%	20	10,683	-57.287%
2026-06-01	11.5100	11.7000	11.4800	11.4800	-2.629%	81	10,663	-55.836%
2026-05-29	12.0900	12.1300	11.7000	11.7900	-2.239%	286	10,602	-56.997%
2026-05-28	12.6500	12.7000	11.9800	12.0600	-3.674%	27	10,591	-57.960%
2026-05-27	12.6000	12.8300	12.5200	12.5200	-0.792%	113	10,583	-59.505%
2026-05-26	12.8800	12.8800	12.4800	12.6200	-2.923%	27	10,558	-59.826%
2026-05-22	13.2000	13.2500	13.0000	13.0000	-5.040%	36	10,538	-61.000%
2026-05-21	13.7000	13.8500	13.5000	13.6900	-2.214%	49	10,502	-62.966%
2026-05-20	14.6000	14.6000	14.0000	14.0000	-5.213%	67	10,502	-63.786%
2026-05-19	14.8000	15.2800	14.7500	14.7700	+0.204%	15	11,474	-65.674%
2026-05-18	15.0900	15.3000	14.7400	14.7400	-2.899%	3,414	11,474	-65.604%
2026-05-15	15.6400	15.6400	14.9500	15.1800	+6.526%	143	11,474	-66.601%
2026-05-14	14.3100	14.5600	14.0000	14.2500	-3.127%	52	10,037	-64.421%
2026-05-13	15.0500	15.0500	14.4400	14.7100	-3.032%	233	9,943	-65.534%
2026-05-12	14.9900	15.7000	14.9900	15.1700	+3.620%	31	9,943	-66.579%
2026-05-11	14.6400	14.6700	14.3000	14.6400	+0.826%	71	9,943	-65.369%
2026-05-08	15.1900	15.3800	14.5100	14.5200	-8.333%	51	9,884	-65.083%
2026-05-07	15.7400	16.1400	15.5300	15.8400	-0.126%	789	9,105	-67.992%
2026-05-06	16.2200	16.4700	15.7900	15.8600	-7.522%	257	9,362	-68.033%
2026-05-05	16.9600	17.2200	16.8400	17.1500	-4.029%	150	9,139	-70.437%
2026-05-04	18.0500	18.0600	17.6500	17.8700	+0.790%	67	9,115	-71.628%
2026-05-01	17.1500	17.7300	17.1500	17.7300	-2.422%	9	9,110	-71.404%
2026-04-30	19.1700	19.4900	18.1700	18.1700	-5.757%	45	9,110	-72.097%
2026-04-29	19.7500	19.7500	19.2800	19.2800	-3.213%	3	9,134	-73.703%
2026-04-28	20.2000	20.4900	19.9200	19.9200	+3.750%	218	9,134	-74.548%
2026-04-27	19.5000	19.5000	19.2000	19.2000	-0.878%	204	9,043	-73.594%
2026-04-24	19.9700	20.0300	19.3300	19.3700	-4.298%	48	9,240	-73.826%
2026-04-23	20.2400	20.2400	20.2400	20.2400	+0.099%	1	9,227	-74.951%
2026-04-22	20.5400	20.5400	20.2200	20.2200	-5.381%	4	9,226	-74.926%
2026-04-21	21.0800	21.4400	21.0800	21.3700	+0.141%	296	9,030	-76.275%
2026-04-20	21.3400	21.3400	21.3400	21.3400	+3.743%	1	9,030	-76.242%
2026-04-17	21.2900	21.2900	20.3800	20.5700	-6.330%	37	9,030	-75.352%
2026-04-16	22.5500	23.0200	21.9600	21.9600	-2.313%	80	9,024	-76.913%
2026-04-15	23.0900	23.0900	22.4800	22.4800	-4.907%	5,762	8,962	-77.447%
2026-04-14	24.5500	24.5500	23.6400	23.6400	-9.771%	52	4,215	-78.553%
2026-04-13	27.4800	27.4800	26.1400	26.2000	-5.620%	217	4,180	-80.649%
2026-04-10	27.1100	27.7900	26.8000	27.7600	-0.144%	29	4,167	-81.736%
2026-04-09	29.4100	29.4100	27.6500	27.8000	-7.488%	242	4,162	-81.763%
2026-04-08	28.4100	30.0500	28.4000	30.0500	-16.365%	35	4,183	-83.128%
2026-04-07	35.9300	35.9300	35.9300	35.9300	+3.904%	5	4,155	-85.889%
2026-04-06	35.1100	35.1100	34.5800	34.5800	-4.369%	7	4,155	-85.338%
2026-04-02	37.8700	37.8700	36.1600	36.1600	+2.262%	148	4,019	-85.979%
2026-04-01	36.6200	36.6400	35.0000	35.3600	-11.312%	512	4,019	-85.662%
2026-03-31	42.1700	43.4000	39.8700	39.8700	-16.257%	10	3,563	-87.284%
2026-03-30	43.0800	47.6100	43.0800	47.6100	+6.154%	8	3,560	-89.351%
2026-03-27	42.4500	44.8500	42.4500	44.8500	+12.041%	2,012	3,555	-88.696%
2026-03-26	39.4100	40.0300	39.4100	40.0300	+11.349%	9	1,560	-87.334%
2026-03-25	35.5500	35.9500	35.5500	35.9500	-3.021%	11	1,553	-85.897%
2026-03-24	38.0000	38.0000	36.3200	37.0700	+3.490%	6	1,542	-86.323%
2026-03-23	35.2900	36.7600	33.9700	35.8200	-8.389%	144	1,540	-85.846%
2026-03-20	37.4500	39.9500	37.1800	39.1000	+7.565%	385	1,405	-87.033%
2026-03-19	37.0900	37.0900	36.3500	36.3500	+3.121%	7	1,029	-86.052%
2026-03-18	32.7500	35.2500	32.7500	35.2500	+10.294%	9	1,036	-85.617%
2026-03-17	31.6000	31.9600	31.6000	31.9600	-3.735%	193	1,029	-84.136%
2026-03-16	33.2000	33.2000	33.2000	33.2000	-8.540%	1	926	-84.729%
2026-03-13	35.5000	36.3000	35.4200	36.3000	+5.708%	9	926	-86.033%
2026-03-12	34.4500	34.4500	34.3400	34.3400	+7.480%	2	927	-85.236%
2026-03-11	31.0700	31.9500	30.5600	31.9500	+4.207%	866	926	-84.131%
2026-03-10	31.5800	31.9000	30.6600	30.6600	-10.482%	7	73	-83.464%
2026-03-09	34.2500	34.2500	34.2500	34.2500	+2.330%	5	67	-85.197%
2026-03-06	33.5000	33.5000	33.4700	33.4700	+10.171%	22	62	-84.852%
2026-03-05	30.3800	30.3800	30.3800	30.3800	+2.255%	15	43	-83.311%
2026-03-04	29.7100	29.7100	29.7100	29.7100	-13.129%	1	28	-82.935%
2026-03-03	34.2000	36.0400	34.2000	34.2000	+5.817%	7	28	-85.175%
2026-02-27	32.3200	32.3200	32.3200	32.3200	+10.913%	1	28	-84.313%
2026-02-25	29.1400	29.1400	29.1400	29.1400	-8.509%	1	27	-82.601%
2026-02-24	32.4600	32.4600	31.8500	31.8500	-3.280%	11	27	-84.082%
2026-02-23	31.3200	33.1500	31.3200	32.9300	+4.143%	7	21	-84.604%
2026-02-20	32.1600	32.1600	31.6200	31.6200	-2.708%	2	16	-83.966%
2026-02-18	32.5000	32.5000	32.5000	32.5000	0.000%	1	15	-84.400%
2026-02-17	34.8200	34.8200	32.5000	32.5000	-1.813%	6	14	-84.400%
2026-02-13	32.9600	33.3100	32.9600	33.1000	0.000%	8	8	-84.683%