Dark

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

EOD

Aug 6, 2026

11.24+3.882%(+0.42)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.2500	11.2500	11.2400	11.2400	+3.882%	13	2,631	0.000%
2026-08-05	10.7800	10.8200	10.7800	10.8200	-3.908%	2,002	2,618	+3.882%
2026-08-04	11.7400	11.7400	11.2600	11.2600	-14.242%	37	1,166	-0.178%
2026-08-03	13.6200	13.6200	13.1300	13.1300	-29.973%	2	1,167	-14.395%
2026-07-29	18.2200	18.7500	18.2200	18.7500	+25.334%	7	1,165	-40.053%
2026-07-21	15.2300	15.2300	14.9600	14.9600	-11.479%	2	1,159	-24.866%
2026-07-17	18.2400	18.2400	16.2500	16.9000	+18.596%	32	1,160	-33.491%
2026-07-15	14.9900	14.9900	14.2500	14.2500	-1.860%	7	1,156	-21.123%
2026-07-10	14.5200	14.5200	14.5200	14.5200	-8.737%	1	1,150	-22.590%
2026-07-08	17.1000	17.1000	15.9100	15.9100	-3.983%	226	1,243	-29.353%
2026-07-07	16.4300	16.5700	16.4300	16.5700	+10.467%	2	1,372	-32.167%
2026-07-06	14.7400	15.0000	14.7300	15.0000	-11.765%	15	1,371	-25.067%
2026-07-02	17.0000	17.0000	17.0000	17.0000	+18.881%	4	1,358	-33.882%
2026-07-01	14.4100	14.5700	14.2600	14.3000	-4.412%	105	1,358	-21.399%
2026-06-29	14.9600	14.9600	14.9600	14.9600	-15.385%	1	1,276	-24.866%
2026-06-26	18.1900	18.1900	17.6800	17.6800	+4.368%	3	1,275	-36.425%
2026-06-25	17.2100	17.2100	16.9400	16.9400	-6.409%	18	1,273	-33.648%
2026-06-24	17.9200	18.1000	17.9000	18.1000	-0.385%	17	1,269	-37.901%
2026-06-23	18.2500	18.2500	18.1700	18.1700	+21.620%	2	1,257	-38.140%
2026-06-22	14.1500	14.9400	14.1500	14.9400	-1.060%	4	1,258	-24.766%
2026-06-18	15.1000	15.1000	15.1000	15.1000	-0.461%	1	1,254	-25.563%
2026-06-17	15.1200	15.1700	15.1200	15.1700	+5.494%	4	1,254	-25.906%
2026-06-16	14.3800	14.3800	14.3800	14.3800	+6.677%	1	1,254	-21.836%
2026-06-15	13.4800	13.4800	13.4800	13.4800	-15.380%	1	1,295	-16.617%
2026-06-12	16.4300	16.4300	15.9300	15.9300	-3.978%	119	1,295	-29.441%
2026-06-11	17.0000	17.0000	15.9200	16.5900	-18.557%	8	1,295	-32.248%
2026-06-09	19.4500	20.3700	19.2800	20.3700	+17.339%	120	1,292	-44.821%
2026-06-05	15.6000	17.3600	15.6000	17.3600	+23.735%	36	1,207	-35.253%
2026-06-03	13.8600	14.0300	13.8600	14.0300	+6.855%	45	1,206	-19.886%
2026-06-01	13.4300	13.4300	13.1300	13.1300	-7.730%	5	1,206	-14.395%
2026-05-27	14.2300	14.2300	14.2300	14.2300	+0.211%	10	1,203	-21.012%
2026-05-26	14.1800	14.2000	14.0600	14.2000	-3.859%	8	1,203	-20.845%
2026-05-22	14.7700	14.7700	14.7700	14.7700	-3.779%	9	1,203	-23.900%
2026-05-21	16.0600	16.1900	15.3500	15.3500	-5.012%	98	1,203	-26.775%
2026-05-20	16.3000	16.4100	16.1500	16.1600	-5.607%	32	1,203	-30.446%
2026-05-18	17.1200	17.1200	17.1200	17.1200	+7.000%	1	1,197	-34.346%
2026-05-14	15.9900	16.0000	15.9900	16.0000	-3.614%	7	1,197	-29.750%
2026-05-13	16.6000	16.6000	16.6000	16.6000	+1.158%	7	1,197	-32.289%
2026-05-08	16.9400	16.9400	16.4100	16.4100	-9.786%	3	1,197	-31.505%
2026-05-06	18.4800	18.7000	18.1900	18.1900	-6.189%	46	1,208	-38.208%
2026-05-05	19.3900	19.3900	19.3900	19.3900	-4.200%	5	1,210	-42.032%
2026-05-04	19.7700	20.2400	19.6400	20.2400	+0.347%	18	1,210	-44.466%
2026-05-01	19.5800	20.1700	19.5800	20.1700	-1.610%	34	1,185	-44.274%
2026-04-30	22.1900	22.1900	20.4900	20.5000	-7.699%	95	1,185	-45.171%
2026-04-29	22.2100	22.2100	22.2100	22.2100	-2.588%	1	1,152	-49.392%
2026-04-28	22.9800	22.9800	22.8000	22.8000	+5.360%	227	1,161	-50.702%
2026-04-27	22.1000	22.1000	21.6400	21.6400	-1.547%	12	934	-48.059%
2026-04-24	22.4700	22.4700	21.9800	21.9800	-7.647%	29	938	-48.863%
2026-04-23	23.8000	23.8000	23.8000	23.8000	+1.579%	1	938	-52.773%
2026-04-22	23.4300	23.4300	23.4300	23.4300	-5.866%	1	938	-52.027%
2026-04-20	24.8900	24.8900	24.8900	24.8900	+5.110%	3	938	-54.841%
2026-04-17	23.9400	23.9400	23.4200	23.6800	-6.366%	5	938	-52.534%
2026-04-16	25.4100	26.3400	25.2900	25.2900	-1.595%	73	938	-55.556%
2026-04-15	26.5600	26.5600	25.7000	25.7000	-4.885%	42	891	-56.265%
2026-04-14	28.1700	28.1700	26.9400	27.0200	-12.839%	38	867	-58.401%
2026-04-13	31.0000	31.0000	31.0000	31.0000	-0.418%	1	843	-63.742%
2026-04-10	30.8700	31.6500	30.5000	31.1300	-2.107%	46	843	-63.893%
2026-04-09	32.5200	32.5200	31.8000	31.8000	-4.159%	8	822	-64.654%
2026-04-08	32.8000	33.6800	32.8000	33.1800	-21.150%	17	821	-66.124%
2026-04-07	40.6000	42.8000	40.6000	42.0800	+6.397%	8	816	-73.289%
2026-04-06	40.0200	40.0200	39.5400	39.5500	-9.080%	6	816	-71.580%
2026-04-02	45.0000	45.0000	43.5000	43.5000	+5.711%	3	819	-74.161%
2026-04-01	42.2000	42.2000	39.9500	41.1500	-7.756%	26	819	-72.685%
2026-03-31	48.9200	48.9200	44.6100	44.6100	-14.376%	42	819	-74.804%
2026-03-30	49.7000	52.1000	49.7000	52.1000	+2.802%	14	797	-78.426%
2026-03-27	48.6200	50.6800	47.8500	50.6800	+17.532%	29	795	-77.822%
2026-03-26	43.0600	43.1200	43.0600	43.1200	+9.165%	3	782	-73.933%
2026-03-25	40.0600	40.4200	39.5000	39.5000	+2.226%	3	781	-71.544%
2026-03-23	38.6400	38.6400	38.6400	38.6400	-11.942%	1	781	-70.911%
2026-03-20	43.2200	43.8800	43.2200	43.8800	+7.575%	2	781	-74.385%
2026-03-19	40.8200	40.8200	40.7900	40.7900	+4.859%	2	779	-72.444%
2026-03-18	37.5500	38.9000	37.5100	38.9000	+8.659%	11	777	-71.105%
2026-03-17	35.9800	35.9800	35.8000	35.8000	-4.150%	6	766	-68.603%
2026-03-16	37.2400	37.5100	37.2400	37.3500	-9.102%	4	762	-69.906%
2026-03-13	41.0900	41.0900	41.0900	41.0900	+14.171%	6	758	-72.645%
2026-03-11	34.9900	36.1400	34.5100	35.9900	-1.505%	720	758	-68.769%
2026-03-10	36.5400	36.5400	36.5400	36.5400	-12.395%	1	50	-69.239%
2026-03-09	41.7100	41.7100	41.7100	41.7100	+10.432%	1	49	-73.052%
2026-03-06	37.7700	37.7700	37.7700	37.7700	+12.444%	2	50	-70.241%
2026-03-04	33.7900	33.7900	33.2300	33.5900	-5.805%	42	50	-66.538%
2026-02-27	35.6600	35.6600	35.6600	35.6600	-4.166%	2	8	-68.480%
2026-02-23	36.5400	37.2100	36.5400	37.2100	+0.977%	6	6	-69.793%
2026-02-19	36.8500	36.8500	36.8500	36.8500	+3.308%	1	1	-69.498%
2026-02-18	35.6700	35.6700	35.6700	35.6700	0.000%	1	1	-68.489%