Dark

QQQ20270319P555
QQQ Mar 19 2027 555.00 Put (QQQ270319P00555000)
option OPRA

EOD

Sep 24, 2026

5.26-1.128%(-0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.4500	5.4500	5.2600	5.2600	-1.128%	3	2,136	0.000%
2026-09-23	5.2300	5.3200	5.2300	5.3200	+8.130%	3	2,136	-1.128%
2026-09-22	4.9200	4.9200	4.9200	4.9200	-5.385%	30	2,136	+6.911%
2026-09-21	5.2000	5.2000	5.2000	5.2000	-9.565%	8	2,106	+1.154%
2026-09-18	6.3500	6.3500	5.7500	5.7500	-20.139%	7	2,098	-8.522%
2026-09-14	8.0100	8.0100	7.1700	7.2000	+1.695%	192	2,091	-26.944%
2026-09-09	7.1200	7.1300	7.0800	7.0800	+8.423%	40	1,878	-25.706%
2026-09-04	6.5300	6.5300	6.5300	6.5300	-10.055%	6	1,904	-19.449%
2026-08-31	7.2600	7.2600	7.2600	7.2600	-0.412%	1	1,904	-27.548%
2026-08-27	7.3600	7.3600	7.2900	7.2900	-12.380%	7	1,904	-27.846%
2026-08-26	8.5700	8.6100	8.3200	8.3200	-5.239%	152	1,899	-36.779%
2026-08-25	8.7800	8.7800	8.7800	8.7800	-2.769%	1	1,808	-40.091%
2026-08-24	9.0300	9.0300	9.0300	9.0300	+1.120%	3	1,808	-41.750%
2026-08-21	8.9300	8.9300	8.9300	8.9300	-5.802%	2	1,805	-41.097%
2026-08-18	9.4800	9.8700	9.3000	9.4800	+11.529%	169	1,805	-44.515%
2026-08-14	8.5900	8.6900	8.5000	8.5000	-2.186%	27	1,877	-38.118%
2026-08-12	8.7700	8.7700	8.6900	8.6900	-6.257%	2	1,877	-39.471%
2026-08-10	9.1800	9.2700	9.1800	9.2700	-1.697%	1,501	1,879	-43.258%
2026-08-07	9.5000	9.5000	9.4300	9.4300	-6.726%	9	378	-44.221%
2026-08-06	10.1100	10.1100	10.1100	10.1100	+1.100%	2	385	-47.972%
2026-08-05	9.7200	10.0000	9.7200	10.0000	-0.990%	49	385	-47.400%
2026-08-04	10.7800	10.7800	10.1000	10.1000	-13.823%	14	336	-47.921%
2026-08-03	11.9800	11.9800	11.7200	11.7200	-17.173%	2	335	-55.119%
2026-07-30	14.1500	14.1500	14.1500	14.1500	-11.006%	1	336	-62.827%
2026-07-29	15.9000	15.9000	15.9000	15.9000	+2.054%	1	335	-66.918%
2026-07-28	16.4000	17.0000	15.5800	15.5800	-0.638%	5	334	-66.239%
2026-07-23	15.6900	15.7300	15.6000	15.6800	+0.320%	10	334	-66.454%
2026-07-17	15.6300	15.6300	15.6300	15.6300	+15.351%	1	337	-66.347%
2026-07-13	13.7500	13.7500	13.5400	13.5500	-7.760%	4	337	-61.181%
2026-07-08	14.9800	15.8800	14.6900	14.6900	-3.036%	180	335	-64.193%
2026-07-07	15.1600	15.1600	15.1500	15.1500	+11.397%	2	431	-65.281%
2026-07-06	13.6000	13.6000	13.6000	13.6000	-10.408%	2	429	-61.324%
2026-07-02	15.1800	15.1800	15.1800	15.1800	+15.878%	1	428	-65.349%
2026-07-01	13.3000	13.3000	13.1000	13.1000	+0.692%	81	428	-59.847%
2026-06-30	12.9700	13.0100	12.9700	13.0100	-17.658%	2	347	-59.570%
2026-06-25	15.4100	15.8000	15.4100	15.8000	+1.935%	2	346	-66.709%
2026-06-24	16.9300	16.9300	15.5000	15.5000	-7.463%	23	366	-66.065%
2026-06-23	16.8700	16.8700	16.7500	16.7500	+23.071%	2	368	-68.597%
2026-06-22	13.2900	13.6100	13.2900	13.6100	-0.584%	4	369	-61.352%
2026-06-18	13.8800	13.8800	13.6700	13.6900	-1.227%	75	379	-61.578%
2026-06-17	13.8800	13.8800	13.8600	13.8600	+9.306%	47	379	-62.049%
2026-06-15	12.8000	12.8000	12.6800	12.6800	-15.859%	2	379	-58.517%
2026-06-11	17.1700	17.1700	15.0700	15.0700	-8.832%	16	379	-65.096%
2026-06-10	16.5100	16.5300	16.4900	16.5300	-13.546%	13	369	-68.179%
2026-06-09	19.1200	19.1200	19.1200	19.1200	+47.759%	1	356	-72.490%
2026-05-27	12.9400	12.9400	12.9400	12.9400	-1.746%	1	355	-59.351%
2026-05-26	13.1700	13.1700	13.1700	13.1700	-4.910%	1	355	-60.061%
2026-05-22	13.8500	13.8500	13.8500	13.8500	-6.985%	2	355	-62.022%
2026-05-21	14.8900	14.8900	14.8900	14.8900	-1.716%	1	353	-64.674%
2026-05-20	15.1500	15.1500	15.1500	15.1500	-2.321%	9	353	-65.281%
2026-05-19	15.4400	15.5100	15.4400	15.5100	-1.649%	3	350	-66.086%
2026-05-18	15.7700	15.7700	15.7700	15.7700	-2.534%	1	350	-66.646%
2026-05-15	16.1800	16.1800	16.1800	16.1800	+6.098%	17	350	-67.491%
2026-05-11	15.2500	15.2500	15.2500	15.2500	-6.671%	10	363	-65.508%
2026-05-07	16.3400	16.3400	16.3400	16.3400	-3.882%	14	373	-67.809%
2026-05-06	17.0000	17.0000	17.0000	17.0000	-7.909%	17	369	-69.059%
2026-05-04	18.5100	18.5200	18.3100	18.4600	-4.796%	4	352	-71.506%
2026-04-30	20.1400	20.1400	19.3900	19.3900	-3.819%	2	350	-72.873%
2026-04-24	20.1600	20.1600	20.1600	20.1600	-14.103%	1	352	-73.909%
2026-04-15	24.3200	24.3200	23.4700	23.4700	-6.865%	31	351	-77.588%
2026-04-14	25.6800	25.6800	25.2000	25.2000	-10.860%	20	332	-79.127%
2026-04-10	28.3500	28.3500	28.2700	28.2700	-6.391%	30	312	-81.394%
2026-04-08	29.6000	30.2000	29.6000	30.2000	-19.467%	2	282	-82.583%
2026-04-07	37.5000	37.5000	37.5000	37.5000	+3.821%	5	282	-85.973%
2026-04-06	36.1200	36.1200	36.1200	36.1200	-6.763%	5	282	-85.437%
2026-04-02	39.5100	39.5100	38.0000	38.7400	+4.140%	80	204	-86.422%
2026-04-01	37.2000	37.2000	37.2000	37.2000	-8.935%	1	204	-85.860%
2026-03-31	44.7800	44.7800	40.8500	40.8500	-17.889%	2	204	-87.124%
2026-03-30	46.4400	49.7500	46.4400	49.7500	+8.129%	7	204	-89.427%
2026-03-27	43.8600	46.0100	43.8000	46.0100	+12.853%	5	198	-88.568%
2026-03-26	40.7700	40.7700	40.7700	40.7700	+9.863%	1	199	-87.098%
2026-03-25	36.0500	37.1100	36.0500	37.1100	-3.510%	2	200	-85.826%
2026-03-24	38.4600	38.4600	38.4600	38.4600	-0.774%	4	199	-86.323%
2026-03-20	38.7600	38.7600	38.7600	38.7600	+3.030%	1	197	-86.429%
2026-03-19	37.6400	37.6500	37.6200	37.6200	+4.879%	3	196	-86.018%
2026-03-18	35.6800	35.8700	35.6800	35.8700	+5.780%	4	193	-85.336%
2026-03-16	34.2800	34.2800	33.9100	33.9100	-4.881%	2	191	-84.488%
2026-03-12	35.6500	35.6500	35.6500	35.6500	+10.235%	1	192	-85.245%
2026-03-11	32.2700	32.3400	31.8400	32.3400	+4.390%	103	191	-83.735%
2026-03-04	31.1200	31.1700	30.6100	30.9800	-4.969%	77	88	-83.021%
2026-03-02	32.6000	32.6000	32.6000	32.6000	-5.039%	1	11	-83.865%
2026-02-23	34.3100	34.3300	34.2700	34.3300	0.000%	10	10	-84.678%