Dark

QQQ20270319P560
QQQ Mar 19 2027 560.00 Put (QQQ270319P00560000)
option OPRA

EOD

Sep 24, 2026

5.65+4.244%(+0.23)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.6500	5.6500	5.6500	5.6500	+4.244%	12	7,702	0.000%
2026-09-21	5.2600	5.4200	5.2600	5.4200	-19.225%	3	7,702	+4.244%
2026-09-18	6.7700	6.8100	6.7100	6.7100	-2.612%	52	7,699	-15.797%
2026-09-17	6.8900	6.8900	6.8900	6.8900	-18.558%	1	7,694	-17.997%
2026-09-16	7.5500	8.4600	7.5500	8.4600	+5.224%	18	7,694	-33.215%
2026-09-15	7.8900	8.0400	7.8900	8.0400	-0.741%	3	7,692	-29.726%
2026-09-14	8.4300	8.4300	8.1000	8.1000	-2.410%	129	7,690	-30.247%
2026-09-10	8.3000	8.3000	8.3000	8.3000	+20.464%	1	7,552	-31.928%
2026-09-04	6.8900	6.8900	6.8900	6.8900	-0.863%	1	7,553	-17.997%
2026-09-03	6.9500	6.9500	6.9500	6.9500	-16.466%	8	7,553	-18.705%
2026-09-02	8.3200	8.3200	8.3200	8.3200	-0.716%	39	7,545	-32.091%
2026-09-01	8.4800	8.4800	8.3800	8.3800	+11.436%	3	7,506	-32.578%
2026-08-28	7.5200	7.5200	7.5200	7.5200	-8.848%	1	7,506	-24.867%
2026-08-27	8.4500	8.4500	8.2500	8.2500	-4.292%	3	7,507	-31.515%
2026-08-26	9.0400	9.0600	8.6200	8.6200	-6.811%	85	7,508	-34.455%
2026-08-25	9.4400	9.4400	9.2200	9.2500	-2.632%	602	7,434	-38.919%
2026-08-24	9.5200	9.5200	9.5000	9.5000	+1.496%	100	6,834	-40.526%
2026-08-21	9.1900	9.3600	9.1900	9.3600	-5.740%	10	6,834	-39.637%
2026-08-18	10.0400	10.2000	9.8900	9.9300	+9.001%	100	6,833	-43.102%
2026-08-14	9.1100	9.1100	9.1100	9.1100	+4.592%	1	6,781	-37.980%
2026-08-13	8.7000	8.8700	8.4700	8.7100	-4.809%	162	6,781	-35.132%
2026-08-12	9.0500	9.2000	9.0500	9.1500	-6.823%	6	6,780	-38.251%
2026-08-11	9.8200	9.8200	9.8200	9.8200	+1.029%	3	6,781	-42.464%
2026-08-10	9.6900	9.7200	9.6900	9.7200	-2.312%	2	6,781	-41.872%
2026-08-07	10.0800	10.3600	9.9500	9.9500	-6.835%	3	6,780	-43.216%
2026-08-06	10.7400	10.7400	10.5700	10.6800	-1.111%	1,656	6,779	-47.097%
2026-08-05	10.3000	10.8000	10.3000	10.8000	0.000%	22	5,256	-47.685%
2026-08-04	11.2200	11.2200	10.8000	10.8000	-10.448%	5	5,255	-47.685%
2026-08-03	13.0900	13.0900	12.0600	12.0600	-14.286%	4	5,251	-53.151%
2026-07-31	14.4300	15.4500	14.0700	14.0700	-5.189%	3	5,251	-59.844%
2026-07-30	14.8400	14.8400	14.8400	14.8400	-18.551%	1	5,253	-61.927%
2026-07-29	18.2200	18.2200	18.2200	18.2200	+10.224%	5	5,252	-68.990%
2026-07-28	16.8000	16.8000	16.5300	16.5300	+1.163%	4	5,252	-65.820%
2026-07-24	16.3400	16.3400	16.3400	16.3400	+0.802%	5	5,255	-65.422%
2026-07-23	16.1200	16.2100	16.0600	16.2100	+13.914%	12	5,255	-65.145%
2026-07-21	14.9500	15.0600	14.2300	14.2300	-11.340%	9	5,250	-60.295%
2026-07-17	16.0500	16.0500	16.0500	16.0500	+10.690%	1	5,253	-64.798%
2026-07-13	14.5000	14.5000	14.5000	14.5000	+7.487%	1	5,254	-61.034%
2026-07-09	13.4900	13.4900	13.4900	13.4900	-11.483%	139	5,253	-58.117%
2026-07-08	15.9900	15.9900	15.2400	15.2400	+3.252%	102	5,304	-62.927%
2026-07-07	14.7600	14.7600	14.7600	14.7600	+4.681%	2	5,355	-61.721%
2026-07-06	13.9400	14.1000	13.9400	14.1000	-12.531%	2	5,355	-59.929%
2026-07-02	15.2000	16.1200	15.2000	16.1200	+17.493%	3	5,354	-64.950%
2026-07-01	13.5800	14.0200	13.4800	13.7200	+2.772%	308	5,354	-58.819%
2026-06-30	13.3500	13.3500	13.3500	13.3500	-18.598%	1	5,331	-57.678%
2026-06-26	16.4800	16.4800	16.4000	16.4000	+22.115%	16	5,330	-65.549%
2026-06-22	13.4400	13.4400	13.4300	13.4300	-5.088%	2	5,315	-57.930%
2026-06-18	14.3300	14.3300	14.0900	14.1500	-2.949%	13	5,315	-60.071%
2026-06-17	14.5800	14.5800	14.5800	14.5800	+3.185%	1	5,315	-61.248%
2026-06-16	13.5600	14.1300	13.5600	14.1300	+9.365%	10	5,315	-60.014%
2026-06-15	13.1100	13.1100	12.9200	12.9200	-16.753%	3	5,314	-56.269%
2026-06-12	15.5200	15.5200	15.5200	15.5200	-3.841%	2	5,314	-63.595%
2026-06-11	18.0000	18.0400	16.1400	16.1400	-8.659%	42	5,314	-64.994%
2026-06-10	17.6700	17.6700	17.6700	17.6700	+5.808%	2	5,272	-68.025%
2026-06-09	16.7000	16.7000	16.7000	16.7000	+7.672%	19	5,271	-66.168%
2026-06-08	15.6800	15.6800	15.4700	15.5100	-8.925%	500	5,290	-63.572%
2026-06-05	16.4500	17.0300	16.4500	17.0300	+25.868%	2	5,306	-66.823%
2026-06-04	14.0000	14.0000	13.4600	13.5300	+1.806%	12	5,306	-58.241%
2026-06-03	13.3000	13.3700	13.2900	13.2900	+2.625%	11	5,294	-57.487%
2026-06-02	12.7600	12.9500	12.7600	12.9500	+3.187%	6	5,283	-56.371%
2026-06-01	12.5500	12.5500	12.5500	12.5500	-1.103%	1	5,281	-54.980%
2026-05-29	12.7500	12.7500	12.6900	12.6900	-2.535%	3	5,281	-55.477%
2026-05-28	13.3100	13.3400	12.9600	13.0200	-4.194%	15	5,281	-56.605%
2026-05-27	13.5900	13.5900	13.5900	13.5900	0.000%	1	5,267	-58.425%
2026-05-26	13.5900	13.5900	13.5900	13.5900	-4.093%	1	5,267	-58.425%
2026-05-22	14.0000	14.3000	14.0000	14.1700	-5.533%	8	5,267	-60.127%
2026-05-21	15.6400	15.6400	15.0000	15.0000	-4.153%	9	5,266	-62.333%
2026-05-20	15.9900	16.0100	15.6500	15.6500	-5.609%	4	5,266	-63.898%
2026-05-18	16.4200	16.5800	16.4200	16.5800	+0.790%	3	5,259	-65.923%
2026-05-15	16.3000	16.4500	16.3000	16.4500	+5.992%	3	5,259	-65.653%
2026-05-14	15.5000	15.5200	15.3900	15.5200	-5.653%	7	5,260	-63.595%
2026-05-12	16.4500	16.4500	16.4500	16.4500	+5.788%	1	5,259	-65.653%
2026-05-11	15.6200	15.6200	15.5500	15.5500	-4.308%	4	5,259	-63.666%
2026-05-08	16.3000	16.3000	16.1000	16.2500	-5.961%	14	5,258	-65.231%
2026-05-07	17.2300	17.2800	16.8500	17.2800	+0.465%	43	5,248	-67.303%
2026-05-06	17.8600	17.8600	17.1900	17.2000	-6.977%	29	5,248	-67.151%
2026-05-05	18.4900	18.4900	18.4900	18.4900	-3.597%	1	5,254	-69.443%
2026-05-04	18.8500	19.4500	18.8500	19.1800	-0.519%	20	5,254	-70.542%
2026-05-01	19.1000	19.2800	19.0000	19.2800	-2.380%	19	5,262	-70.695%
2026-04-30	19.7500	19.7500	19.7500	19.7500	-7.581%	1	5,262	-71.392%
2026-04-29	21.3700	21.3700	21.3700	21.3700	-2.731%	1	5,263	-73.561%
2026-04-28	21.9700	21.9700	21.9700	21.9700	+5.982%	3	5,272	-74.283%
2026-04-27	21.1700	21.1700	20.7300	20.7300	-1.567%	15	5,269	-72.745%
2026-04-24	21.6800	21.6800	21.0200	21.0600	-8.035%	21	5,272	-73.172%
2026-04-23	22.4000	22.9000	22.1200	22.9000	+4.091%	12	5,272	-75.328%
2026-04-22	22.3800	22.3800	22.0000	22.0000	-9.353%	2	5,272	-74.318%
2026-04-21	24.2700	24.2700	24.2700	24.2700	+5.936%	1	5,272	-76.720%
2026-04-20	22.9100	22.9100	22.9100	22.9100	+0.659%	1	5,272	-75.338%
2026-04-17	22.7600	22.7600	22.7600	22.7600	-8.410%	3	5,271	-75.176%
2026-04-16	24.9000	24.9600	24.7900	24.8500	-0.201%	92	5,271	-77.264%
2026-04-15	25.1700	25.1700	24.9000	24.9000	-3.376%	2	5,179	-77.309%
2026-04-14	26.7100	26.7100	25.7700	25.7700	-13.523%	30	5,179	-78.075%
2026-04-13	29.8000	29.8000	29.8000	29.8000	-1.161%	1	5,157	-81.040%
2026-04-10	29.7100	30.3300	29.4200	30.1500	-4.286%	26	5,156	-81.260%
2026-04-08	32.2300	32.2300	31.5000	31.5000	-16.379%	9	5,137	-82.063%
2026-04-06	37.6700	37.6700	37.6700	37.6700	-3.112%	1	5,141	-85.001%
2026-04-01	39.9900	39.9900	38.8800	38.8800	-8.431%	11	5,141	-85.468%
2026-03-31	47.1500	47.7500	42.4600	42.4600	-16.729%	32	5,152	-86.693%
2026-03-30	46.6800	51.8500	46.6800	50.9900	+6.185%	1,541	5,128	-88.919%
2026-03-27	46.9700	48.6300	46.6200	48.0200	+8.667%	134	3,690	-88.234%
2026-03-26	41.4000	44.1900	41.4000	44.1900	+8.548%	4	3,582	-87.214%
2026-03-24	40.7100	40.7100	40.7100	40.7100	+6.154%	1	3,579	-86.121%
2026-03-23	37.2200	39.7100	37.2200	38.3500	-8.777%	31	3,578	-85.267%
2026-03-20	40.4400	42.0400	40.3800	42.0400	+10.312%	17	3,553	-86.560%
2026-03-19	40.2100	40.2100	38.1100	38.1100	+0.634%	512	3,575	-85.174%
2026-03-18	35.6300	37.8700	35.6300	37.8700	+9.991%	10	3,074	-85.081%
2026-03-17	33.8800	34.5200	33.8800	34.4300	-4.308%	16	3,073	-83.590%
2026-03-16	35.8000	36.0800	35.8000	35.9800	-8.401%	12	3,070	-84.297%
2026-03-13	38.6500	39.2800	38.6500	39.2800	+3.915%	4	3,064	-85.616%
2026-03-12	36.5500	37.8000	36.4300	37.8000	+12.299%	2,213	3,060	-85.053%
2026-03-11	33.6200	33.7000	33.0700	33.6600	-11.351%	734	855	-83.214%
2026-03-09	38.7600	38.7600	37.0000	37.9700	-0.079%	5	167	-85.120%
2026-03-06	36.3000	38.0000	36.0000	38.0000	+8.945%	88	166	-85.132%
2026-03-05	34.8800	34.8800	34.8800	34.8800	+8.155%	2	81	-83.802%
2026-03-04	32.3500	32.4800	31.8100	32.2500	-8.975%	47	81	-82.481%
2026-03-03	38.0000	38.0000	34.7900	35.4300	+3.809%	5	38	-84.053%
2026-02-26	33.9900	34.1300	33.9900	34.1300	+6.656%	2	35	-83.446%
2026-02-25	31.9000	32.0000	31.9000	32.0000	-10.515%	2	32	-82.344%
2026-02-23	35.5500	36.0000	35.5500	35.7600	+8.364%	29	32	-84.200%
2026-02-20	33.1200	33.1200	33.0000	33.0000	-1.138%	3	4	-82.879%
2026-02-18	33.3800	33.3800	33.3800	33.3800	0.000%	1	1	-83.074%