Dark

QQQ20270319P565
QQQ Mar 19 2027 565.00 Put (QQQ270319P00565000)
option OPRA

EOD

Sep 23, 2026

5.85-1.681%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.4500	5.8500	5.4500	5.8500	-1.681%	2	3,708	0.000%
2026-09-21	5.9500	5.9500	5.9500	5.9500	-15.722%	4	3,708	-1.681%
2026-09-18	7.0100	7.1800	7.0100	7.0600	-3.022%	10	3,708	-17.139%
2026-09-17	7.2800	7.2800	7.2800	7.2800	-17.647%	2	3,707	-19.643%
2026-09-16	7.9200	8.8600	7.8600	8.8400	+4.492%	8	3,707	-33.824%
2026-09-15	8.3500	8.4600	8.3100	8.4600	-4.407%	6	3,705	-30.851%
2026-09-14	8.8600	8.8600	8.6900	8.8500	+14.046%	109	3,703	-33.898%
2026-09-11	7.7600	7.7600	7.7600	7.7600	-9.872%	1	3,585	-24.613%
2026-09-10	8.6100	8.6100	8.6100	8.6100	+12.992%	2	3,585	-32.056%
2026-09-08	7.4400	7.6200	7.4400	7.6200	+6.872%	3	3,587	-23.228%
2026-09-04	7.1200	7.1300	7.1200	7.1300	-7.881%	31	3,564	-17.952%
2026-09-03	7.7400	7.7400	7.7400	7.7400	-9.368%	1	3,564	-24.419%
2026-09-02	8.7400	8.7400	8.5400	8.5400	-2.176%	55	3,563	-31.499%
2026-09-01	8.8300	9.0100	8.7300	8.7300	+9.125%	8	3,512	-32.990%
2026-08-31	8.4000	8.4000	8.0000	8.0000	-2.795%	11	3,510	-26.875%
2026-08-28	8.0400	8.2300	7.9900	8.2300	+1.106%	3	3,513	-28.919%
2026-08-27	8.6000	8.6000	8.1400	8.1400	-9.455%	28	3,512	-28.133%
2026-08-26	9.5200	9.5200	8.9900	8.9900	-6.549%	169	3,511	-34.928%
2026-08-25	9.8900	9.8900	9.6200	9.6200	-3.317%	942	3,436	-39.189%
2026-08-24	10.1600	10.6200	9.9500	9.9500	+1.427%	22	2,649	-41.206%
2026-08-21	10.2000	10.2000	9.8100	9.8100	-3.063%	4	2,634	-40.367%
2026-08-20	10.4800	10.4800	10.1200	10.1200	-4.708%	2	2,632	-42.194%
2026-08-19	10.1900	10.6200	10.1900	10.6200	+2.115%	4	2,632	-44.915%
2026-08-18	10.4000	10.4000	10.4000	10.4000	+17.117%	2	2,633	-43.750%
2026-08-17	8.8800	8.8800	8.8800	8.8800	-5.027%	1	2,631	-34.122%
2026-08-14	9.5500	9.5500	9.3500	9.3500	+2.974%	27	2,631	-37.433%
2026-08-13	9.3100	9.3100	9.0800	9.0800	-4.219%	95	2,630	-35.573%
2026-08-12	9.4800	9.4800	9.4800	9.4800	-9.282%	1	2,630	-38.291%
2026-08-07	10.4500	10.4500	10.4500	10.4500	-7.028%	1	2,630	-44.019%
2026-08-06	11.2500	11.2500	11.2400	11.2400	+3.882%	13	2,631	-47.954%
2026-08-05	10.7800	10.8200	10.7800	10.8200	-3.908%	2,002	2,618	-45.933%
2026-08-04	11.7400	11.7400	11.2600	11.2600	-14.242%	37	1,166	-48.046%
2026-08-03	13.6200	13.6200	13.1300	13.1300	-29.973%	2	1,167	-55.446%
2026-07-29	18.2200	18.7500	18.2200	18.7500	+25.334%	7	1,165	-68.800%
2026-07-21	15.2300	15.2300	14.9600	14.9600	-11.479%	2	1,159	-60.896%
2026-07-17	18.2400	18.2400	16.2500	16.9000	+18.596%	32	1,160	-65.385%
2026-07-15	14.9900	14.9900	14.2500	14.2500	-1.860%	7	1,156	-58.947%
2026-07-10	14.5200	14.5200	14.5200	14.5200	-8.737%	1	1,150	-59.711%
2026-07-08	17.1000	17.1000	15.9100	15.9100	-3.983%	226	1,243	-63.231%
2026-07-07	16.4300	16.5700	16.4300	16.5700	+10.467%	2	1,372	-64.695%
2026-07-06	14.7400	15.0000	14.7300	15.0000	-11.765%	15	1,371	-61.000%
2026-07-02	17.0000	17.0000	17.0000	17.0000	+18.881%	4	1,358	-65.588%
2026-07-01	14.4100	14.5700	14.2600	14.3000	-4.412%	105	1,358	-59.091%
2026-06-29	14.9600	14.9600	14.9600	14.9600	-15.385%	1	1,276	-60.896%
2026-06-26	18.1900	18.1900	17.6800	17.6800	+4.368%	3	1,275	-66.912%
2026-06-25	17.2100	17.2100	16.9400	16.9400	-6.409%	18	1,273	-65.466%
2026-06-24	17.9200	18.1000	17.9000	18.1000	-0.385%	17	1,269	-67.680%
2026-06-23	18.2500	18.2500	18.1700	18.1700	+21.620%	2	1,257	-67.804%
2026-06-22	14.1500	14.9400	14.1500	14.9400	-1.060%	4	1,258	-60.843%
2026-06-18	15.1000	15.1000	15.1000	15.1000	-0.461%	1	1,254	-61.258%
2026-06-17	15.1200	15.1700	15.1200	15.1700	+5.494%	4	1,254	-61.437%
2026-06-16	14.3800	14.3800	14.3800	14.3800	+6.677%	1	1,254	-59.318%
2026-06-15	13.4800	13.4800	13.4800	13.4800	-15.380%	1	1,295	-56.602%
2026-06-12	16.4300	16.4300	15.9300	15.9300	-3.978%	119	1,295	-63.277%
2026-06-11	17.0000	17.0000	15.9200	16.5900	-18.557%	8	1,295	-64.738%
2026-06-09	19.4500	20.3700	19.2800	20.3700	+17.339%	120	1,292	-71.281%
2026-06-05	15.6000	17.3600	15.6000	17.3600	+23.735%	36	1,207	-66.302%
2026-06-03	13.8600	14.0300	13.8600	14.0300	+6.855%	45	1,206	-58.304%
2026-06-01	13.4300	13.4300	13.1300	13.1300	-7.730%	5	1,206	-55.446%
2026-05-27	14.2300	14.2300	14.2300	14.2300	+0.211%	10	1,203	-58.890%
2026-05-26	14.1800	14.2000	14.0600	14.2000	-3.859%	8	1,203	-58.803%
2026-05-22	14.7700	14.7700	14.7700	14.7700	-3.779%	9	1,203	-60.393%
2026-05-21	16.0600	16.1900	15.3500	15.3500	-5.012%	98	1,203	-61.889%
2026-05-20	16.3000	16.4100	16.1500	16.1600	-5.607%	32	1,203	-63.800%
2026-05-18	17.1200	17.1200	17.1200	17.1200	+7.000%	1	1,197	-65.829%
2026-05-14	15.9900	16.0000	15.9900	16.0000	-3.614%	7	1,197	-63.438%
2026-05-13	16.6000	16.6000	16.6000	16.6000	+1.158%	7	1,197	-64.759%
2026-05-08	16.9400	16.9400	16.4100	16.4100	-9.786%	3	1,197	-64.351%
2026-05-06	18.4800	18.7000	18.1900	18.1900	-6.189%	46	1,208	-67.839%
2026-05-05	19.3900	19.3900	19.3900	19.3900	-4.200%	5	1,210	-69.830%
2026-05-04	19.7700	20.2400	19.6400	20.2400	+0.347%	18	1,210	-71.097%
2026-05-01	19.5800	20.1700	19.5800	20.1700	-1.610%	34	1,185	-70.997%
2026-04-30	22.1900	22.1900	20.4900	20.5000	-7.699%	95	1,185	-71.463%
2026-04-29	22.2100	22.2100	22.2100	22.2100	-2.588%	1	1,152	-73.661%
2026-04-28	22.9800	22.9800	22.8000	22.8000	+5.360%	227	1,161	-74.342%
2026-04-27	22.1000	22.1000	21.6400	21.6400	-1.547%	12	934	-72.967%
2026-04-24	22.4700	22.4700	21.9800	21.9800	-7.647%	29	938	-73.385%
2026-04-23	23.8000	23.8000	23.8000	23.8000	+1.579%	1	938	-75.420%
2026-04-22	23.4300	23.4300	23.4300	23.4300	-5.866%	1	938	-75.032%
2026-04-20	24.8900	24.8900	24.8900	24.8900	+5.110%	3	938	-76.497%
2026-04-17	23.9400	23.9400	23.4200	23.6800	-6.366%	5	938	-75.296%
2026-04-16	25.4100	26.3400	25.2900	25.2900	-1.595%	73	938	-76.868%
2026-04-15	26.5600	26.5600	25.7000	25.7000	-4.885%	42	891	-77.237%
2026-04-14	28.1700	28.1700	26.9400	27.0200	-12.839%	38	867	-78.349%
2026-04-13	31.0000	31.0000	31.0000	31.0000	-0.418%	1	843	-81.129%
2026-04-10	30.8700	31.6500	30.5000	31.1300	-2.107%	46	843	-81.208%
2026-04-09	32.5200	32.5200	31.8000	31.8000	-4.159%	8	822	-81.604%
2026-04-08	32.8000	33.6800	32.8000	33.1800	-21.150%	17	821	-82.369%
2026-04-07	40.6000	42.8000	40.6000	42.0800	+6.397%	8	816	-86.098%
2026-04-06	40.0200	40.0200	39.5400	39.5500	-9.080%	6	816	-85.209%
2026-04-02	45.0000	45.0000	43.5000	43.5000	+5.711%	3	819	-86.552%
2026-04-01	42.2000	42.2000	39.9500	41.1500	-7.756%	26	819	-85.784%
2026-03-31	48.9200	48.9200	44.6100	44.6100	-14.376%	42	819	-86.886%
2026-03-30	49.7000	52.1000	49.7000	52.1000	+2.802%	14	797	-88.772%
2026-03-27	48.6200	50.6800	47.8500	50.6800	+17.532%	29	795	-88.457%
2026-03-26	43.0600	43.1200	43.0600	43.1200	+9.165%	3	782	-86.433%
2026-03-25	40.0600	40.4200	39.5000	39.5000	+2.226%	3	781	-85.190%
2026-03-23	38.6400	38.6400	38.6400	38.6400	-11.942%	1	781	-84.860%
2026-03-20	43.2200	43.8800	43.2200	43.8800	+7.575%	2	781	-86.668%
2026-03-19	40.8200	40.8200	40.7900	40.7900	+4.859%	2	779	-85.658%
2026-03-18	37.5500	38.9000	37.5100	38.9000	+8.659%	11	777	-84.961%
2026-03-17	35.9800	35.9800	35.8000	35.8000	-4.150%	6	766	-83.659%
2026-03-16	37.2400	37.5100	37.2400	37.3500	-9.102%	4	762	-84.337%
2026-03-13	41.0900	41.0900	41.0900	41.0900	+14.171%	6	758	-85.763%
2026-03-11	34.9900	36.1400	34.5100	35.9900	-1.505%	720	758	-83.745%
2026-03-10	36.5400	36.5400	36.5400	36.5400	-12.395%	1	50	-83.990%
2026-03-09	41.7100	41.7100	41.7100	41.7100	+10.432%	1	49	-85.975%
2026-03-06	37.7700	37.7700	37.7700	37.7700	+12.444%	2	50	-84.512%
2026-03-04	33.7900	33.7900	33.2300	33.5900	-5.805%	42	50	-82.584%
2026-02-27	35.6600	35.6600	35.6600	35.6600	-4.166%	2	8	-83.595%
2026-02-23	36.5400	37.2100	36.5400	37.2100	+0.977%	6	6	-84.278%
2026-02-19	36.8500	36.8500	36.8500	36.8500	+3.308%	1	1	-84.125%
2026-02-18	35.6700	35.6700	35.6700	35.6700	0.000%	1	1	-83.600%